date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-11-15 09:30:00,23.0,39.95,21.03,23.41,2673200.0,20.4218,35.4718,18.6726,20.7858,2673200.0
2007-11-15 10:00:00,23.31,25.18,22.25,24.38,3691900.0,20.697,22.3574,19.7559,21.6471,3691900.0
2007-11-15 10:30:00,24.37,25.75,24.2,25.38,1032300.0,21.6382,22.8635,21.4873,22.535,1032300.0
2007-11-15 11:00:00,25.39,25.75,24.45,25.75,518800.0,22.5439,22.8635,21.7093,22.8635,518800.0
2007-11-15 11:30:00,25.75,26.34,25.16,25.31,612400.0,22.8635,23.3874,22.3397,22.4729,612400.0
2007-11-15 12:00:00,25.32,26.71,25.15,26.2,507700.0,22.4817,23.7159,22.3308,23.2631,507700.0
2007-11-15 12:30:00,26.29,27.2,25.75,25.87,433500.0,23.343,24.151,22.8635,22.9701,433500.0
2007-11-15 13:00:00,26.1,28.0,26.01,27.38,316100.0,23.1743,24.8613,23.0944,24.3108,316100.0
2007-11-15 13:30:00,27.42,28.45,27.15,27.45,550800.0,24.3463,25.2609,24.1066,24.373,550800.0
2007-11-15 14:00:00,27.36,28.34,27.13,27.46,338100.0,24.2931,25.1632,24.0888,24.3818,338100.0
2007-11-15 14:30:00,27.43,27.9,26.25,26.45,516200.0,24.3552,24.7725,23.3075,23.4851,516200.0
2007-11-15 15:00:00,26.45,27.22,25.9,26.75,285400.0,23.4851,24.1688,22.9967,23.7514,285400.0
2007-11-15 15:30:00,26.75,26.75,25.75,26.23,228100.0,23.7514,23.7514,22.8635,23.2897,228100.0
2007-11-16 09:30:00,25.3,25.98,24.8,24.8,279100.0,22.464,23.0677,22.02,22.02,279100.0
2007-11-16 10:00:00,24.8,25.15,23.5,24.59,298100.0,22.02,22.3308,20.8657,21.8336,298100.0
2007-11-16 10:30:00,24.54,25.0,24.13,24.75,83400.0,21.7892,22.1976,21.4251,21.9756,83400.0
2007-11-16 11:00:00,24.77,25.7,24.75,25.28,115900.0,21.9934,22.8191,21.9756,22.4462,115900.0
2007-11-16 11:30:00,25.28,25.75,25.0,25.14,109400.0,22.4462,22.8635,22.1976,22.3219,109400.0
2007-11-16 12:00:00,25.15,25.25,24.51,25.0,102700.0,22.3308,22.4196,21.7625,22.1976,102700.0
2007-11-16 12:30:00,25.0,25.5,25.0,25.25,22500.0,22.1976,22.6416,22.1976,22.4196,22500.0
2007-11-16 13:00:00,25.25,25.4,25.15,25.18,15000.0,22.4196,22.5528,22.3308,22.3574,15000.0
2007-11-16 13:30:00,25.16,25.4,25.0,25.1,18200.0,22.3397,22.5528,22.1976,22.2864,18200.0
2007-11-16 14:00:00,25.06,25.15,24.65,24.75,20200.0,22.2509,22.3308,21.8868,21.9756,20200.0
2007-11-16 14:30:00,24.84,25.45,24.84,25.21,26500.0,22.0555,22.5972,22.0555,22.3841,26500.0
2007-11-16 15:00:00,25.22,25.4,24.8,24.8,39500.0,22.3929,22.5528,22.02,22.02,39500.0
2007-11-16 15:30:00,24.8,24.97,23.75,24.97,107900.0,22.02,22.171,21.0877,22.171,107900.0
2007-11-19 09:30:00,24.71,25.05,24.54,24.96,141100.0,21.9401,22.242,21.7892,22.1621,141100.0
2007-11-19 10:00:00,25.05,25.35,24.79,25.05,55200.0,22.242,22.5084,22.0111,22.242,55200.0
2007-11-19 10:30:00,25.06,25.39,25.0,25.07,33200.0,22.2509,22.5439,22.1976,22.2598,33200.0
2007-11-19 11:00:00,25.09,25.7,24.99,25.3,102400.0,22.2775,22.8191,22.1887,22.464,102400.0
2007-11-19 11:30:00,25.31,25.31,25.04,25.07,8800.0,22.4729,22.4729,22.2331,22.2598,8800.0
2007-11-19 12:00:00,25.04,25.07,25.0,25.05,31600.0,22.2331,22.2598,22.1976,22.242,31600.0
2007-11-19 12:30:00,25.0,25.0,24.99,25.0,3100.0,22.1976,22.1976,22.1887,22.1976,3100.0
2007-11-19 13:00:00,24.99,25.0,24.89,25.0,12600.0,22.1887,22.1976,22.0999,22.1976,12600.0
2007-11-19 13:30:00,24.95,25.0,24.53,25.0,29900.0,22.1532,22.1976,21.7803,22.1976,29900.0
2007-11-19 14:00:00,25.0,25.16,24.98,25.16,10100.0,22.1976,22.3397,22.1798,22.3397,10100.0
2007-11-19 14:30:00,25.17,25.33,24.99,24.99,5600.0,22.3485,22.4906,22.1887,22.1887,5600.0
2007-11-19 15:00:00,25.04,25.05,24.91,25.05,6700.0,22.2331,22.242,22.1177,22.242,6700.0
2007-11-19 15:30:00,25.08,25.75,25.0,25.75,22600.0,22.2686,22.8635,22.1976,22.8635,22600.0
2007-11-20 09:30:00,25.42,26.12,25.26,25.8,51300.0,22.5705,23.1921,22.4285,22.9079,51300.0
2007-11-20 10:00:00,25.75,26.99,25.7,26.99,25800.0,22.8635,23.9645,22.8191,23.9645,25800.0
2007-11-20 10:30:00,27.0,29.21,26.92,28.37,88700.0,23.9734,25.9357,23.9024,25.1898,88700.0
2007-11-20 11:00:00,28.44,28.47,27.25,27.45,52100.0,25.252,25.2786,24.1954,24.373,52100.0
2007-11-20 11:30:00,27.3,27.9,26.83,27.55,21600.0,24.2398,24.7725,23.8225,24.4618,21600.0
2007-11-20 12:00:00,27.56,27.69,27.01,27.5,19800.0,24.4706,24.5861,23.9823,24.4174,19800.0
2007-11-20 12:30:00,27.48,27.65,27.0,27.49,25900.0,24.3996,24.5505,23.9734,24.4085,25900.0
2007-11-20 13:00:00,27.42,27.42,26.97,27.12,25700.0,24.3463,24.3463,23.9468,24.08,25700.0
2007-11-20 13:30:00,27.2,28.0,27.1,27.85,17800.0,24.151,24.8613,24.0622,24.7281,17800.0
2007-11-20 14:00:00,27.9,28.35,27.49,27.49,23600.0,24.7725,25.1721,24.4085,24.4085,23600.0
2007-11-20 14:30:00,27.49,28.08,27.3,28.0,19200.0,24.4085,24.9323,24.2398,24.8613,19200.0
2007-11-20 15:00:00,28.05,28.3,27.45,27.52,33900.0,24.9057,25.1277,24.373,24.4351,33900.0
2007-11-20 15:30:00,27.4,27.75,26.98,27.32,115800.0,24.3286,24.6393,23.9557,24.2575,115800.0
2007-11-21 09:30:00,27.0,27.13,26.3,26.46,33400.0,23.9734,24.0888,23.3519,23.4939,33400.0
2007-11-21 10:00:00,26.55,26.75,26.5,26.62,14500.0,23.5739,23.7514,23.5295,23.636,14500.0
2007-11-21 10:30:00,26.7,27.0,26.57,26.91,23900.0,23.707,23.9734,23.5916,23.8935,23900.0
2007-11-21 11:00:00,26.68,26.74,26.05,26.24,20700.0,23.6893,23.7426,23.1299,23.2986,20700.0
2007-11-21 11:30:00,26.2,26.25,26.06,26.11,3500.0,23.2631,23.3075,23.1388,23.1832,3500.0
2007-11-21 12:00:00,26.09,26.42,25.94,26.05,7700.0,23.1654,23.4584,23.0322,23.1299,7700.0
2007-11-21 12:30:00,26.07,26.6,26.05,26.45,4300.0,23.1477,23.6183,23.1299,23.4851,4300.0
2007-11-21 13:00:00,26.4,26.6,26.4,26.55,8600.0,23.4407,23.6183,23.4407,23.5739,8600.0
2007-11-21 13:30:00,26.48,26.59,26.41,26.41,2200.0,23.5117,23.6094,23.4495,23.4495,2200.0
2007-11-21 14:00:00,26.51,26.59,26.5,26.5,1000.0,23.5383,23.6094,23.5295,23.5295,1000.0
2007-11-21 14:30:00,26.48,26.89,26.36,26.68,13000.0,23.5117,23.8757,23.4052,23.6893,13000.0
2007-11-21 15:00:00,26.68,26.91,26.5,26.7,16600.0,23.6893,23.8935,23.5295,23.707,16600.0
2007-11-21 15:30:00,26.7,26.71,26.26,26.71,17900.0,23.707,23.7159,23.3164,23.7159,17900.0
2007-11-23 09:30:00,27.3,27.85,27.0,27.47,19000.0,24.2398,24.7281,23.9734,24.3907,19000.0
2007-11-23 10:00:00,27.24,28.02,27.24,27.5,40100.0,24.1865,24.8791,24.1865,24.4174,40100.0
2007-11-23 10:30:00,27.69,28.33,27.2,27.41,16000.0,24.5861,25.1543,24.151,24.3375,16000.0
2007-11-23 11:00:00,27.27,27.55,27.19,27.34,9400.0,24.2131,24.4618,24.1421,24.2753,9400.0
2007-11-23 11:30:00,27.43,27.45,26.85,27.2,3600.0,24.3552,24.373,23.8402,24.151,3600.0
2007-11-23 12:00:00,27.3,27.3,27.2,27.2,1200.0,24.2398,24.2398,24.151,24.151,1200.0
2007-11-23 12:30:00,27.3,27.52,26.82,27.4,10900.0,24.2398,24.4351,23.8136,24.3286,10900.0
2007-11-26 09:30:00,27.99,28.35,27.53,28.35,32800.0,24.8524,25.1721,24.444,25.1721,32800.0
2007-11-26 10:00:00,28.45,28.5,28.07,28.1,49400.0,25.2609,25.3053,24.9235,24.9501,49400.0
2007-11-26 10:30:00,28.14,28.69,28.02,28.65,21900.0,24.9856,25.474,24.8791,25.4385,21900.0
2007-11-26 11:00:00,28.62,29.49,28.49,29.2,46500.0,25.4118,26.1843,25.2964,25.9268,46500.0
2007-11-26 11:30:00,29.09,29.09,28.5,28.69,28900.0,25.8291,25.8291,25.3053,25.474,28900.0
2007-11-26 12:00:00,28.71,28.71,28.0,28.4,10400.0,25.4917,25.4917,24.8613,25.2165,10400.0
2007-11-26 12:30:00,28.2,28.9,28.15,28.8,23300.0,25.0389,25.6604,24.9945,25.5716,23300.0
2007-11-26 13:00:00,28.78,28.82,28.17,28.35,19000.0,25.5539,25.5894,25.0123,25.1721,19000.0
2007-11-26 13:30:00,28.34,28.46,28.2,28.28,3900.0,25.1632,25.2698,25.0389,25.1099,3900.0
2007-11-26 14:00:00,28.33,28.38,28.16,28.32,6700.0,25.1543,25.1987,25.0034,25.1454,6700.0
2007-11-26 14:30:00,28.28,28.75,28.28,28.44,29700.0,25.1099,25.5272,25.1099,25.252,29700.0
2007-11-26 15:00:00,28.43,28.43,27.75,27.93,143400.0,25.2431,25.2431,24.6393,24.7992,143400.0
2007-11-26 15:30:00,27.92,28.16,27.8,27.8,21400.0,24.7903,25.0034,24.6837,24.6837,21400.0
2007-11-27 09:30:00,28.23,28.75,26.82,27.5,29300.0,25.0655,25.5272,23.8136,24.4174,29300.0
2007-11-27 10:00:00,27.55,27.55,27.12,27.23,62500.0,24.4618,24.4618,24.08,24.1776,62500.0
2007-11-27 10:30:00,27.13,27.27,26.28,26.93,22000.0,24.0888,24.2131,23.3341,23.9113,22000.0
2007-11-27 11:00:00,26.76,27.02,26.61,26.61,48600.0,23.7603,23.9912,23.6271,23.6271,48600.0
2007-11-27 11:30:00,26.55,26.7,26.49,26.59,23600.0,23.5739,23.707,23.5206,23.6094,23600.0
2007-11-27 12:00:00,26.59,26.69,26.47,26.62,20300.0,23.6094,23.6982,23.5028,23.636,20300.0
2007-11-27 12:30:00,26.63,26.69,26.58,26.58,16900.0,23.6449,23.6982,23.6005,23.6005,16900.0
2007-11-27 13:00:00,26.58,26.65,26.55,26.61,12000.0,23.6005,23.6626,23.5739,23.6271,12000.0
2007-11-27 13:30:00,26.6,26.69,26.6,26.66,11700.0,23.6183,23.6982,23.6183,23.6715,11700.0
2007-11-27 14:00:00,26.69,27.02,26.65,27.02,15600.0,23.6982,23.9912,23.6626,23.9912,15600.0
2007-11-27 14:30:00,26.96,27.06,26.59,26.9,13700.0,23.9379,24.0267,23.6094,23.8846,13700.0
2007-11-27 15:00:00,26.89,26.91,26.81,26.91,11300.0,23.8757,23.8935,23.8047,23.8935,11300.0
2007-11-27 15:30:00,26.83,27.18,26.81,26.93,16800.0,23.8225,24.1332,23.8047,23.9113,16800.0
2007-11-28 09:30:00,27.12,27.5,27.0,27.5,18300.0,24.08,24.4174,23.9734,24.4174,18300.0
2007-11-28 10:00:00,27.52,27.62,27.02,27.19,92700.0,24.4351,24.5239,23.9912,24.1421,92700.0
2007-11-28 10:30:00,27.2,27.45,27.15,27.3,5900.0,24.151,24.373,24.1066,24.2398,5900.0
2007-11-28 11:00:00,27.3,27.35,27.25,27.32,6800.0,24.2398,24.2842,24.1954,24.2575,6800.0
2007-11-28 11:30:00,27.32,27.32,26.68,26.88,68900.0,24.2575,24.2575,23.6893,23.8669,68900.0
2007-11-28 12:00:00,26.84,27.06,26.84,27.01,7400.0,23.8313,24.0267,23.8313,23.9823,7400.0
2007-11-28 12:30:00,27.0,27.25,27.0,27.05,6000.0,23.9734,24.1954,23.9734,24.0178,6000.0
2007-11-28 13:00:00,27.05,27.1,27.05,27.07,4300.0,24.0178,24.0622,24.0178,24.0356,4300.0
2007-11-28 13:30:00,27.08,27.08,26.9,27.06,21400.0,24.0444,24.0444,23.8846,24.0267,21400.0
2007-11-28 14:00:00,27.05,27.34,27.03,27.17,10600.0,24.0178,24.2753,24.0,24.1244,10600.0
2007-11-28 14:30:00,27.11,27.2,27.06,27.2,8500.0,24.0711,24.151,24.0267,24.151,8500.0
2007-11-28 15:00:00,27.15,27.25,27.13,27.25,6800.0,24.1066,24.1954,24.0888,24.1954,6800.0
2007-11-28 15:30:00,27.2,27.3,27.13,27.29,13500.0,24.151,24.2398,24.0888,24.2309,13500.0
2007-11-29 09:30:00,26.61,27.24,26.6,26.9,30300.0,23.6271,24.1865,23.6183,23.8846,30300.0
2007-11-29 10:00:00,26.95,27.04,26.85,27.0,11200.0,23.929,24.0089,23.8402,23.9734,11200.0
2007-11-29 10:30:00,27.05,27.16,27.05,27.16,3300.0,24.0178,24.1155,24.0178,24.1155,3300.0
2007-11-29 11:00:00,27.16,27.3,27.09,27.3,2700.0,24.1155,24.2398,24.0533,24.2398,2700.0
2007-11-29 11:30:00,27.32,27.32,27.2,27.31,5500.0,24.2575,24.2575,24.151,24.2487,5500.0
2007-11-29 12:00:00,27.25,27.27,27.05,27.25,1700.0,24.1954,24.2131,24.0178,24.1954,1700.0
2007-11-29 12:30:00,27.26,27.27,27.1,27.25,34200.0,24.2043,24.2131,24.0622,24.1954,34200.0
2007-11-29 13:00:00,27.23,27.25,27.23,27.25,300.0,24.1776,24.1954,24.1776,24.1954,300.0
2007-11-29 13:30:00,27.25,27.27,27.2,27.21,1400.0,24.1954,24.2131,24.151,24.1599,1400.0
2007-11-29 14:00:00,27.2,27.23,27.2,27.22,1200.0,24.151,24.1776,24.151,24.1688,1200.0
2007-11-29 14:30:00,27.27,27.62,27.25,27.58,7300.0,24.2131,24.5239,24.1954,24.4884,7300.0
2007-11-29 15:00:00,27.58,27.99,27.53,27.78,2300.0,24.4884,24.8524,24.444,24.666,2300.0
2007-11-29 15:30:00,27.71,27.71,27.25,27.3,9200.0,24.6038,24.6038,24.1954,24.2398,9200.0
2007-11-30 09:30:00,27.6,27.7,27.1,27.39,43200.0,24.5062,24.5949,24.0622,24.3197,43200.0
2007-11-30 10:00:00,27.43,27.5,27.3,27.43,2800.0,24.3552,24.4174,24.2398,24.3552,2800.0
2007-11-30 10:30:00,27.43,27.7,27.43,27.64,2900.0,24.3552,24.5949,24.3552,24.5417,2900.0
2007-11-30 11:00:00,27.68,27.95,27.68,27.9,69200.0,24.5772,24.8169,24.5772,24.7725,69200.0
2007-11-30 11:30:00,27.99,28.7,27.84,28.09,30900.0,24.8524,25.4828,24.7193,24.9412,30900.0
2007-11-30 12:00:00,27.93,27.93,27.91,27.91,2200.0,24.7992,24.7992,24.7814,24.7814,2200.0
2007-11-30 12:30:00,27.91,28.0,27.91,28.0,57300.0,24.7814,24.8613,24.7814,24.8613,57300.0
2007-11-30 13:00:00,28.08,28.37,27.97,28.3,15200.0,24.9323,25.1898,24.8347,25.1277,15200.0
2007-11-30 13:30:00,28.2,28.29,28.05,28.23,14300.0,25.0389,25.1188,24.9057,25.0655,14300.0
2007-11-30 14:00:00,28.08,28.09,28.05,28.09,199800.0,24.9323,24.9412,24.9057,24.9412,199800.0
2007-11-30 14:30:00,28.05,28.25,28.05,28.13,4100.0,24.9057,25.0833,24.9057,24.9767,4100.0
2007-11-30 15:00:00,28.13,28.42,27.25,28.0,40900.0,24.9767,25.2342,24.1954,24.8613,40900.0
2007-11-30 15:30:00,28.0,28.01,27.61,27.71,37900.0,24.8613,24.8702,24.515,24.6038,37900.0
2007-12-03 09:30:00,27.7,27.7,27.62,27.65,3800.0,24.5949,24.5949,24.5239,24.5505,3800.0
2007-12-03 10:00:00,27.65,27.7,27.5,27.53,6500.0,24.5505,24.5949,24.4174,24.444,6500.0
2007-12-03 10:30:00,27.53,27.88,27.4,27.88,5900.0,24.444,24.7548,24.3286,24.7548,5900.0
2007-12-03 11:00:00,27.9,28.2,27.8,28.04,8900.0,24.7725,25.0389,24.6837,24.8968,8900.0
2007-12-03 11:30:00,27.95,27.95,27.67,27.94,7200.0,24.8169,24.8169,24.5683,24.808,7200.0
2007-12-03 12:00:00,27.95,27.99,27.89,27.99,1600.0,24.8169,24.8524,24.7636,24.8524,1600.0
2007-12-03 12:30:00,27.93,28.05,27.93,28.01,1100.0,24.7992,24.9057,24.7992,24.8702,1100.0
2007-12-03 13:00:00,27.96,27.96,27.7,27.79,4400.0,24.8258,24.8258,24.5949,24.6749,4400.0
2007-12-03 13:30:00,27.67,27.91,27.55,27.87,3500.0,24.5683,24.7814,24.4618,24.7459,3500.0
2007-12-03 14:00:00,27.97,27.99,27.87,27.99,7600.0,24.8347,24.8524,24.7459,24.8524,7600.0
2007-12-03 14:30:00,28.01,28.01,27.52,27.85,7800.0,24.8702,24.8702,24.4351,24.7281,7800.0
2007-12-03 15:00:00,27.85,27.88,27.76,27.76,5700.0,24.7281,24.7548,24.6482,24.6482,5700.0
2007-12-03 15:30:00,27.78,28.05,27.53,28.0,19400.0,24.666,24.9057,24.444,24.8613,19400.0
2007-12-04 09:30:00,27.71,28.3,27.24,28.05,18700.0,24.6038,25.1277,24.1865,24.9057,18700.0
2007-12-04 10:00:00,28.0,28.5,27.97,28.49,27700.0,24.8613,25.3053,24.8347,25.2964,27700.0
2007-12-04 10:30:00,28.5,28.8,28.38,28.46,23200.0,25.3053,25.5716,25.1987,25.2698,23200.0
2007-12-04 11:00:00,28.47,28.75,28.45,28.54,21600.0,25.2786,25.5272,25.2609,25.3408,21600.0
2007-12-04 11:30:00,28.54,29.27,28.54,29.06,62100.0,25.3408,25.989,25.3408,25.8025,62100.0
2007-12-04 12:00:00,29.06,29.15,28.9,28.9,16800.0,25.8025,25.8824,25.6604,25.6604,16800.0
2007-12-04 12:30:00,28.88,28.88,28.5,28.54,8200.0,25.6427,25.6427,25.3053,25.3408,8200.0
2007-12-04 13:00:00,28.63,29.02,28.5,28.96,34400.0,25.4207,25.767,25.3053,25.7137,34400.0
2007-12-04 13:30:00,28.92,29.0,28.81,28.81,9400.0,25.6782,25.7492,25.5805,25.5805,9400.0
2007-12-04 14:00:00,28.91,29.3,28.91,29.25,59800.0,25.6693,26.0156,25.6693,25.9712,59800.0
2007-12-04 14:30:00,29.15,29.48,29.1,29.48,22200.0,25.8824,26.1754,25.838,26.1754,22200.0
2007-12-04 15:00:00,29.48,29.65,29.35,29.63,25200.0,26.1754,26.3264,26.06,26.3086,25200.0
2007-12-04 15:30:00,29.56,29.75,29.22,29.31,56500.0,26.2464,26.4151,25.9446,26.0245,56500.0
2007-12-05 09:30:00,32.68,32.68,30.02,30.24,60700.0,29.0167,29.0167,26.6549,26.8502,60700.0
2007-12-05 10:00:00,30.25,30.75,30.0,30.1,28300.0,26.8591,27.3031,26.6371,26.7259,28300.0
2007-12-05 10:30:00,29.94,30.06,29.9,29.95,6900.0,26.5838,26.6904,26.5483,26.5927,6900.0
2007-12-05 11:00:00,29.95,30.09,29.95,30.0,12800.0,26.5927,26.717,26.5927,26.6371,12800.0
2007-12-05 11:30:00,30.01,30.06,29.81,29.81,19300.0,26.646,26.6904,26.4684,26.4684,19300.0
2007-12-05 12:00:00,29.78,29.87,29.77,29.87,9400.0,26.4418,26.5217,26.4329,26.5217,9400.0
2007-12-05 12:30:00,29.93,29.93,29.85,29.85,2400.0,26.575,26.575,26.5039,26.5039,2400.0
2007-12-05 13:00:00,29.86,29.87,29.21,29.3,13900.0,26.5128,26.5217,25.9357,26.0156,13900.0
2007-12-05 13:30:00,29.23,29.23,28.89,29.15,8800.0,25.9534,25.9534,25.6516,25.8824,8800.0
2007-12-05 14:00:00,29.12,29.41,29.12,29.25,10900.0,25.8558,26.1133,25.8558,25.9712,10900.0
2007-12-05 14:30:00,29.25,29.63,29.25,29.51,8000.0,25.9712,26.3086,25.9712,26.2021,8000.0
2007-12-05 15:00:00,29.38,29.48,29.25,29.25,13400.0,26.0866,26.1754,25.9712,25.9712,13400.0
2007-12-05 15:30:00,29.26,29.35,29.0,29.29,10800.0,25.9801,26.06,25.7492,26.0067,10800.0
2007-12-06 09:30:00,29.0,29.0,28.51,28.76,8800.0,25.7492,25.7492,25.3141,25.5361,8800.0
2007-12-06 10:00:00,28.6,28.74,28.44,28.73,6100.0,25.3941,25.5184,25.252,25.5095,6100.0
2007-12-06 10:30:00,28.73,28.75,28.7,28.75,700.0,25.5095,25.5272,25.4828,25.5272,700.0
2007-12-06 11:00:00,28.75,28.9,28.75,28.9,1900.0,25.5272,25.6604,25.5272,25.6604,1900.0
2007-12-06 11:30:00,28.8,28.93,28.79,28.79,26000.0,25.5716,25.6871,25.5628,25.5628,26000.0
2007-12-06 12:00:00,28.79,29.42,28.79,29.4,9900.0,25.5628,26.1221,25.5628,26.1044,9900.0
2007-12-06 12:30:00,29.24,29.24,29.06,29.06,1400.0,25.9623,25.9623,25.8025,25.8025,1400.0
2007-12-06 13:00:00,29.12,29.12,28.9,28.9,5400.0,25.8558,25.8558,25.6604,25.6604,5400.0
2007-12-06 13:30:00,28.94,28.94,28.55,28.85,20800.0,25.6959,25.6959,25.3497,25.616,20800.0
2007-12-06 14:00:00,28.72,28.78,28.72,28.73,2300.0,25.5006,25.5539,25.5006,25.5095,2300.0
2007-12-06 14:30:00,28.8,29.0,28.61,28.82,3900.0,25.5716,25.7492,25.4029,25.5894,3900.0
2007-12-06 15:00:00,28.8,28.9,28.8,28.83,1600.0,25.5716,25.6604,25.5716,25.5983,1600.0
2007-12-06 15:30:00,28.9,28.9,28.65,28.9,7000.0,25.6604,25.6604,25.4385,25.6604,7000.0
2007-12-07 09:30:00,29.06,29.06,28.75,28.85,3400.0,25.8025,25.8025,25.5272,25.616,3400.0
2007-12-07 10:00:00,28.95,29.0,28.67,28.67,2400.0,25.7048,25.7492,25.4562,25.4562,2400.0
2007-12-07 10:30:00,28.74,28.96,28.66,28.9,6400.0,25.5184,25.7137,25.4473,25.6604,6400.0
2007-12-07 11:00:00,28.9,28.99,28.68,28.91,4200.0,25.6604,25.7403,25.4651,25.6693,4200.0
2007-12-07 11:30:00,28.75,29.1,28.75,28.79,4300.0,25.5272,25.838,25.5272,25.5628,4300.0
2007-12-07 12:00:00,28.79,28.79,28.65,28.68,39300.0,25.5628,25.5628,25.4385,25.4651,39300.0
2007-12-07 12:30:00,28.65,28.74,28.52,28.52,1400.0,25.4385,25.5184,25.323,25.323,1400.0
2007-12-07 13:00:00,28.62,28.68,28.56,28.62,3800.0,25.4118,25.4651,25.3585,25.4118,3800.0
2007-12-07 13:30:00,28.77,28.79,28.5,28.6,3800.0,25.545,25.5628,25.3053,25.3941,3800.0
2007-12-07 14:00:00,28.68,28.69,28.5,28.59,3100.0,25.4651,25.474,25.3053,25.3852,3100.0
2007-12-07 14:30:00,28.54,28.69,28.52,28.52,2200.0,25.3408,25.474,25.323,25.323,2200.0
2007-12-07 15:00:00,28.6,28.6,28.5,28.56,2600.0,25.3941,25.3941,25.3053,25.3585,2600.0
2007-12-07 15:30:00,28.59,28.88,28.56,28.88,5700.0,25.3852,25.6427,25.3585,25.6427,5700.0
2007-12-10 09:30:00,28.59,29.2,28.59,29.2,3000.0,25.3852,25.9268,25.3852,25.9268,3000.0
2007-12-10 10:00:00,29.2,29.3,29.15,29.3,3000.0,25.9268,26.0156,25.8824,26.0156,3000.0
2007-12-10 10:30:00,29.27,29.73,29.2,29.45,20800.0,25.989,26.3974,25.9268,26.1488,20800.0
2007-12-10 11:00:00,29.45,29.9,29.3,29.9,17700.0,26.1488,26.5483,26.0156,26.5483,17700.0
2007-12-10 11:30:00,29.9,29.9,29.59,29.62,9800.0,26.5483,26.5483,26.2731,26.2997,9800.0
2007-12-10 12:00:00,29.62,29.95,29.58,29.78,12100.0,26.2997,26.5927,26.2642,26.4418,12100.0
2007-12-10 12:30:00,29.74,29.8,29.4,29.5,5800.0,26.4063,26.4595,26.1044,26.1932,5800.0
2007-12-10 13:00:00,29.5,29.5,29.44,29.45,6500.0,26.1932,26.1932,26.1399,26.1488,6500.0
2007-12-10 13:30:00,29.45,29.61,29.44,29.61,20400.0,26.1488,26.2908,26.1399,26.2908,20400.0
2007-12-10 14:00:00,29.52,29.52,29.32,29.5,7200.0,26.2109,26.2109,26.0333,26.1932,7200.0
2007-12-10 14:30:00,29.5,29.76,29.3,29.4,14000.0,26.1932,26.424,26.0156,26.1044,14000.0
2007-12-10 15:00:00,29.48,29.48,29.0,29.19,27200.0,26.1754,26.1754,25.7492,25.9179,27200.0
2007-12-10 15:30:00,29.19,29.24,28.91,29.0,25400.0,25.9179,25.9623,25.6693,25.7492,25400.0
2007-12-11 09:30:00,28.99,29.19,28.45,28.7,56300.0,25.7403,25.9179,25.2609,25.4828,56300.0
2007-12-11 10:00:00,28.6,28.78,28.5,28.62,39600.0,25.3941,25.5539,25.3053,25.4118,39600.0
2007-12-11 10:30:00,28.62,28.79,28.62,28.76,5000.0,25.4118,25.5628,25.4118,25.5361,5000.0
2007-12-11 11:00:00,28.76,28.76,28.52,28.63,5100.0,25.5361,25.5361,25.323,25.4207,5100.0
2007-12-11 11:30:00,28.65,28.92,28.63,28.91,29700.0,25.4385,25.6782,25.4207,25.6693,29700.0
2007-12-11 12:00:00,28.9,28.9,28.59,28.89,8600.0,25.6604,25.6604,25.3852,25.6516,8600.0
2007-12-11 12:30:00,28.87,28.92,28.55,28.63,6300.0,25.6338,25.6782,25.3497,25.4207,6300.0
2007-12-11 13:00:00,28.61,28.98,28.54,28.84,9600.0,25.4029,25.7315,25.3408,25.6072,9600.0
2007-12-11 13:30:00,28.87,28.98,28.74,28.74,5200.0,25.6338,25.7315,25.5184,25.5184,5200.0
2007-12-11 14:00:00,28.79,28.86,28.25,28.78,7000.0,25.5628,25.6249,25.0833,25.5539,7000.0
2007-12-11 14:30:00,28.76,28.79,28.58,28.75,5600.0,25.5361,25.5628,25.3763,25.5272,5600.0
2007-12-11 15:00:00,28.85,28.99,28.43,28.99,18200.0,25.616,25.7403,25.2431,25.7403,18200.0
2007-12-11 15:30:00,28.99,29.4,28.63,29.0,24200.0,25.7403,26.1044,25.4207,25.7492,24200.0
2007-12-12 09:30:00,29.36,29.36,28.66,28.81,9100.0,26.0689,26.0689,25.4473,25.5805,9100.0
2007-12-12 10:00:00,29.09,29.1,28.8,28.8,2800.0,25.8291,25.838,25.5716,25.5716,2800.0
2007-12-12 10:30:00,28.89,29.1,28.8,28.99,2300.0,25.6516,25.838,25.5716,25.7403,2300.0
2007-12-12 11:00:00,28.85,28.94,28.7,28.83,3800.0,25.616,25.6959,25.4828,25.5983,3800.0
2007-12-12 11:30:00,28.95,28.97,28.88,28.96,1700.0,25.7048,25.7226,25.6427,25.7137,1700.0
2007-12-12 12:00:00,28.9,28.9,28.7,28.76,1700.0,25.6604,25.6604,25.4828,25.5361,1700.0
2007-12-12 12:30:00,28.81,28.81,28.5,28.68,18200.0,25.5805,25.5805,25.3053,25.4651,18200.0
2007-12-12 13:00:00,28.75,28.84,28.3,28.4,11400.0,25.5272,25.6072,25.1277,25.2165,11400.0
2007-12-12 13:30:00,28.58,28.64,28.5,28.55,1600.0,25.3763,25.4296,25.3053,25.3497,1600.0
2007-12-12 14:00:00,28.55,28.67,28.51,28.51,1800.0,25.3497,25.4562,25.3141,25.3141,1800.0
2007-12-12 14:30:00,28.63,28.64,28.52,28.52,1800.0,25.4207,25.4296,25.323,25.323,1800.0
2007-12-12 15:00:00,28.7,28.71,28.58,28.58,3600.0,25.4828,25.4917,25.3763,25.3763,3600.0
2007-12-12 15:30:00,28.63,28.72,28.48,28.48,4900.0,25.4207,25.5006,25.2875,25.2875,4900.0
2007-12-13 09:30:00,27.93,29.0,27.93,28.97,3800.0,24.7992,25.7492,24.7992,25.7226,3800.0
2007-12-13 10:00:00,28.86,28.86,28.86,28.86,100.0,25.6249,25.6249,25.6249,25.6249,100.0
2007-12-13 10:30:00,28.8,28.87,28.8,28.87,1200.0,25.5716,25.6338,25.5716,25.6338,1200.0
2007-12-13 11:00:00,28.83,28.93,28.71,28.76,6500.0,25.5983,25.6871,25.4917,25.5361,6500.0
2007-12-13 11:30:00,28.75,28.99,28.75,28.99,4700.0,25.5272,25.7403,25.5272,25.7403,4700.0
2007-12-13 12:00:00,28.83,28.99,28.8,28.95,1200.0,25.5983,25.7403,25.5716,25.7048,1200.0
2007-12-13 12:30:00,28.99,28.99,28.74,28.74,1400.0,25.7403,25.7403,25.5184,25.5184,1400.0
2007-12-13 13:00:00,28.95,28.95,28.74,28.75,2400.0,25.7048,25.7048,25.5184,25.5272,2400.0
2007-12-13 13:30:00,28.8,28.8,28.5,28.74,2900.0,25.5716,25.5716,25.3053,25.5184,2900.0
2007-12-13 14:00:00,28.69,28.9,28.69,28.79,2000.0,25.474,25.6604,25.474,25.5628,2000.0
2007-12-13 14:30:00,28.79,28.87,28.72,28.72,1800.0,25.5628,25.6338,25.5006,25.5006,1800.0
2007-12-13 15:00:00,28.86,28.87,28.37,28.83,11100.0,25.6249,25.6338,25.1898,25.5983,11100.0
2007-12-13 15:30:00,28.82,29.0,28.82,28.94,38900.0,25.5894,25.7492,25.5894,25.6959,38900.0
2007-12-14 09:30:00,28.83,28.83,28.67,28.77,300.0,25.5983,25.5983,25.4562,25.545,300.0
2007-12-14 10:00:00,28.61,28.78,28.61,28.75,1700.0,25.4029,25.5539,25.4029,25.5272,1700.0
2007-12-14 10:30:00,28.75,28.78,28.75,28.75,300.0,25.5272,25.5539,25.5272,25.5272,300.0
2007-12-14 11:00:00,28.75,28.78,28.52,28.55,34400.0,25.5272,25.5539,25.323,25.3497,34400.0
2007-12-14 11:30:00,28.55,28.55,28.5,28.5,3500.0,25.3497,25.3497,25.3053,25.3053,3500.0
2007-12-14 12:00:00,28.55,28.55,28.49,28.5,27500.0,25.3497,25.3497,25.2964,25.3053,27500.0
2007-12-14 12:30:00,28.54,28.54,28.5,28.5,5600.0,25.3408,25.3408,25.3053,25.3053,5600.0
2007-12-14 13:00:00,28.52,28.54,28.5,28.51,5700.0,25.323,25.3408,25.3053,25.3141,5700.0
2007-12-14 13:30:00,28.51,28.54,28.5,28.54,700.0,25.3141,25.3408,25.3053,25.3408,700.0
2007-12-14 14:00:00,28.53,28.66,28.5,28.6,6500.0,25.3319,25.4473,25.3053,25.3941,6500.0
2007-12-14 14:30:00,28.5,28.94,28.33,28.58,13500.0,25.3053,25.6959,25.1543,25.3763,13500.0
2007-12-14 15:00:00,28.56,28.89,28.33,28.62,5200.0,25.3585,25.6516,25.1543,25.4118,5200.0
2007-12-14 15:30:00,28.61,28.94,28.57,28.72,4300.0,25.4029,25.6959,25.3674,25.5006,4300.0
2007-12-17 09:30:00,27.94,29.06,27.94,28.9,11700.0,24.808,25.8025,24.808,25.6604,11700.0
2007-12-17 10:00:00,28.9,28.9,28.79,28.79,900.0,25.6604,25.6604,25.5628,25.5628,900.0
2007-12-17 10:30:00,28.78,28.78,28.68,28.78,800.0,25.5539,25.5539,25.4651,25.5539,800.0
2007-12-17 11:00:00,28.87,28.88,28.53,28.53,1000.0,25.6338,25.6427,25.3319,25.3319,1000.0
2007-12-17 11:30:00,28.75,28.79,28.72,28.72,4800.0,25.5272,25.5628,25.5006,25.5006,4800.0
2007-12-17 12:00:00,28.75,28.75,28.5,28.5,25400.0,25.5272,25.5272,25.3053,25.3053,25400.0
2007-12-17 12:30:00,28.5,28.5,28.5,28.5,1000.0,25.3053,25.3053,25.3053,25.3053,1000.0
2007-12-17 13:00:00,28.5,28.58,28.5,28.5,9400.0,25.3053,25.3763,25.3053,25.3053,9400.0
2007-12-17 13:30:00,28.4,28.41,28.17,28.3,4100.0,25.2165,25.2254,25.0123,25.1277,4100.0
2007-12-17 14:00:00,28.4,28.51,27.93,27.93,12600.0,25.2165,25.3141,24.7992,24.7992,12600.0
2007-12-17 14:30:00,27.93,28.29,27.93,28.15,8400.0,24.7992,25.1188,24.7992,24.9945,8400.0
2007-12-17 15:00:00,28.04,28.35,27.95,27.95,9000.0,24.8968,25.1721,24.8169,24.8169,9000.0
2007-12-17 15:30:00,27.99,28.14,27.67,27.93,39000.0,24.8524,24.9856,24.5683,24.7992,39000.0
2007-12-18 09:30:00,28.0,28.73,28.0,28.72,6500.0,24.8613,25.5095,24.8613,25.5006,6500.0
2007-12-18 10:00:00,28.76,28.8,28.66,28.75,10300.0,25.5361,25.5716,25.4473,25.5272,10300.0
2007-12-18 10:30:00,28.66,28.75,28.5,28.58,5500.0,25.4473,25.5272,25.3053,25.3763,5500.0
2007-12-18 11:00:00,28.67,28.75,28.5,28.54,6900.0,25.4562,25.5272,25.3053,25.3408,6900.0
2007-12-18 11:30:00,28.59,28.74,28.49,28.65,9400.0,25.3852,25.5184,25.2964,25.4385,9400.0
2007-12-18 12:00:00,28.67,28.69,28.56,28.61,3200.0,25.4562,25.474,25.3585,25.4029,3200.0
2007-12-18 12:30:00,28.64,28.67,28.4,28.5,4600.0,25.4296,25.4562,25.2165,25.3053,4600.0
2007-12-18 13:00:00,28.57,28.67,28.5,28.67,2100.0,25.3674,25.4562,25.3053,25.4562,2100.0
2007-12-18 13:30:00,28.64,28.79,28.64,28.79,3500.0,25.4296,25.5628,25.4296,25.5628,3500.0
2007-12-18 14:00:00,28.71,28.8,28.26,28.4,7600.0,25.4917,25.5716,25.0922,25.2165,7600.0
2007-12-18 14:30:00,28.49,28.75,28.11,28.35,8200.0,25.2964,25.5272,24.959,25.1721,8200.0
2007-12-18 15:00:00,28.4,28.71,28.35,28.53,10800.0,25.2165,25.4917,25.1721,25.3319,10800.0
2007-12-18 15:30:00,28.5,28.74,28.31,28.5,44900.0,25.3053,25.5184,25.1366,25.3053,44900.0
2007-12-19 09:30:00,28.56,29.0,28.56,28.99,3400.0,25.3585,25.7492,25.3585,25.7403,3400.0
2007-12-19 10:00:00,28.94,29.35,28.9,29.0,29900.0,25.6959,26.06,25.6604,25.7492,29900.0
2007-12-19 10:30:00,29.0,29.1,28.96,29.07,59700.0,25.7492,25.838,25.7137,25.8114,59700.0
2007-12-19 11:00:00,29.06,29.07,28.85,28.99,54900.0,25.8025,25.8114,25.616,25.7403,54900.0
2007-12-19 11:30:00,29.0,29.0,28.78,28.94,5200.0,25.7492,25.7492,25.5539,25.6959,5200.0
2007-12-19 12:00:00,28.95,29.0,28.83,28.91,8400.0,25.7048,25.7492,25.5983,25.6693,8400.0
2007-12-19 12:30:00,28.93,28.95,28.93,28.95,2900.0,25.6871,25.7048,25.6871,25.7048,2900.0
2007-12-19 13:00:00,28.94,28.95,28.84,28.95,4400.0,25.6959,25.7048,25.6072,25.7048,4400.0
2007-12-19 13:30:00,28.95,28.95,28.91,28.94,2000.0,25.7048,25.7048,25.6693,25.6959,2000.0
2007-12-19 14:00:00,28.95,28.95,28.63,28.92,3500.0,25.7048,25.7048,25.4207,25.6782,3500.0
2007-12-19 14:30:00,28.92,29.0,28.92,28.95,10400.0,25.6782,25.7492,25.6782,25.7048,10400.0
2007-12-19 15:00:00,28.95,28.96,28.9,28.95,6300.0,25.7048,25.7137,25.6604,25.7048,6300.0
2007-12-19 15:30:00,28.95,28.95,28.9,28.95,6600.0,25.7048,25.7048,25.6604,25.7048,6600.0
2007-12-20 09:30:00,28.95,29.0,28.95,28.95,3500.0,25.7048,25.7492,25.7048,25.7048,3500.0
2007-12-20 10:00:00,28.96,29.0,28.95,29.0,26300.0,25.7137,25.7492,25.7048,25.7492,26300.0
2007-12-20 10:30:00,29.0,29.0,28.99,29.0,5000.0,25.7492,25.7492,25.7403,25.7492,5000.0
2007-12-20 11:00:00,29.0,29.0,28.97,28.97,5400.0,25.7492,25.7492,25.7226,25.7226,5400.0
2007-12-20 11:30:00,29.0,29.0,28.93,28.98,5100.0,25.7492,25.7492,25.6871,25.7315,5100.0
2007-12-20 12:00:00,28.97,29.0,28.97,29.0,5600.0,25.7226,25.7492,25.7226,25.7492,5600.0
2007-12-20 12:30:00,29.0,29.0,28.97,29.0,28800.0,25.7492,25.7492,25.7226,25.7492,28800.0
2007-12-20 13:00:00,28.99,29.0,28.98,29.0,5900.0,25.7403,25.7492,25.7315,25.7492,5900.0
2007-12-20 13:30:00,29.0,29.01,28.98,29.0,37700.0,25.7492,25.7581,25.7315,25.7492,37700.0
2007-12-20 14:00:00,29.0,29.0,28.96,28.98,8700.0,25.7492,25.7492,25.7137,25.7315,8700.0
2007-12-20 14:30:00,28.98,29.0,28.95,28.97,9300.0,25.7315,25.7492,25.7048,25.7226,9300.0
2007-12-20 15:00:00,28.97,29.0,28.94,29.0,16200.0,25.7226,25.7492,25.6959,25.7492,16200.0
2007-12-20 15:30:00,29.0,29.0,28.89,28.89,40400.0,25.7492,25.7492,25.6516,25.6516,40400.0
2007-12-21 09:30:00,29.5,29.5,29.4,29.47,11200.0,26.1932,26.1932,26.1044,26.1665,11200.0
2007-12-21 10:00:00,29.45,29.56,29.44,29.46,13200.0,26.1488,26.2464,26.1399,26.1577,13200.0
2007-12-21 10:30:00,29.48,29.5,29.42,29.48,9600.0,26.1754,26.1932,26.1221,26.1754,9600.0
2007-12-21 11:00:00,29.42,29.89,29.42,29.89,7300.0,26.1221,26.5395,26.1221,26.5395,7300.0
2007-12-21 11:30:00,29.88,30.33,29.69,30.0,25700.0,26.5306,26.9301,26.3619,26.6371,25700.0
2007-12-21 12:00:00,30.0,30.21,29.99,30.05,15700.0,26.6371,26.8236,26.6282,26.6815,15700.0
2007-12-21 12:30:00,30.0,30.09,30.0,30.07,7400.0,26.6371,26.717,26.6371,26.6993,7400.0
2007-12-21 13:00:00,30.05,30.2,30.05,30.2,8200.0,26.6815,26.8147,26.6815,26.8147,8200.0
2007-12-21 13:30:00,30.2,30.22,30.01,30.07,3300.0,26.8147,26.8325,26.646,26.6993,3300.0
2007-12-21 14:00:00,30.13,30.3,30.05,30.29,5700.0,26.7526,26.9035,26.6815,26.8946,5700.0
2007-12-21 14:30:00,30.29,30.5,30.01,30.5,34300.0,26.8946,27.0811,26.646,27.0811,34300.0
2007-12-21 15:00:00,30.58,32.38,30.58,32.19,58900.0,27.1521,28.7503,27.1521,28.5816,58900.0
2007-12-21 15:30:00,32.25,34.33,32.25,33.27,45600.0,28.6349,30.4817,28.6349,29.5406,45600.0
2007-12-24 09:30:00,33.6,33.72,32.55,33.05,37000.0,29.8336,29.9401,28.9013,29.3452,37000.0
2007-12-24 10:00:00,33.05,33.3,32.75,33.19,28900.0,29.3452,29.5672,29.0789,29.4695,28900.0
2007-12-24 10:30:00,33.17,34.4,33.0,33.4,38500.0,29.4518,30.5439,29.3008,29.656,38500.0
2007-12-24 11:00:00,33.34,33.5,33.17,33.35,9500.0,29.6027,29.7448,29.4518,29.6116,9500.0
2007-12-24 11:30:00,33.32,33.98,33.32,33.86,7100.0,29.585,30.171,29.585,30.0644,7100.0
2007-12-24 12:00:00,33.86,33.86,33.31,33.63,10300.0,30.0644,30.0644,29.5761,29.8602,10300.0
2007-12-24 12:30:00,33.63,33.99,33.51,33.99,10300.0,29.8602,30.1799,29.7537,30.1799,10300.0
2007-12-24 13:00:00,33.96,33.96,33.92,33.92,600.0,30.1532,30.1532,30.1177,30.1177,600.0
2007-12-24 13:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 14:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:00:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-24 15:30:00,33.92,33.92,33.92,33.92,0.0,30.1177,30.1177,30.1177,30.1177,0.0
2007-12-26 09:30:00,33.92,35.9,33.92,34.3,63600.0,30.1177,31.8758,30.1177,30.4551,63600.0
2007-12-26 10:00:00,34.3,34.3,33.8,33.91,10600.0,30.4551,30.4551,30.0112,30.1088,10600.0
2007-12-26 10:30:00,33.95,36.0,33.95,34.87,37100.0,30.1443,31.9645,30.1443,30.9612,37100.0
2007-12-26 11:00:00,34.95,35.45,34.68,35.0,9500.0,31.0322,31.4762,30.7925,31.0766,9500.0
2007-12-26 11:30:00,35.02,35.02,34.8,34.88,13400.0,31.0944,31.0944,30.8991,30.9701,13400.0
2007-12-26 12:00:00,34.86,34.86,34.2,34.21,9100.0,30.9523,30.9523,30.3663,30.3752,9100.0
2007-12-26 12:30:00,34.15,34.42,34.0,34.26,13200.0,30.3219,30.5617,30.1887,30.4196,13200.0
2007-12-26 13:00:00,34.3,34.33,34.2,34.33,3000.0,30.4551,30.4817,30.3663,30.4817,3000.0
2007-12-26 13:30:00,34.38,34.99,34.38,34.72,5400.0,30.5261,31.0678,30.5261,30.828,5400.0
2007-12-26 14:00:00,34.74,34.75,34.24,34.26,8500.0,30.8458,30.8547,30.4018,30.4196,8500.0
2007-12-26 14:30:00,34.2,34.31,34.16,34.27,8100.0,30.3663,30.464,30.3308,30.4285,8100.0
2007-12-26 15:00:00,34.27,34.64,34.27,34.62,5800.0,30.4285,30.757,30.4285,30.7392,5800.0
2007-12-26 15:30:00,34.66,34.67,34.16,34.16,37500.0,30.7748,30.7836,30.3308,30.3308,37500.0
2007-12-27 09:30:00,34.35,35.4,33.8,34.03,19700.0,30.4995,31.4318,30.0112,30.2154,19700.0
2007-12-27 10:00:00,34.05,34.5,34.05,34.48,25900.0,30.2331,30.6327,30.2331,30.6149,25900.0
2007-12-27 10:30:00,34.5,34.5,34.15,34.37,17400.0,30.6327,30.6327,30.3219,30.5173,17400.0
2007-12-27 11:00:00,34.2,34.63,34.2,34.55,21300.0,30.3663,30.7481,30.3663,30.6771,21300.0
2007-12-27 11:30:00,34.7,35.25,34.55,35.25,4500.0,30.8103,31.2986,30.6771,31.2986,4500.0
2007-12-27 12:00:00,35.13,35.3,34.89,34.92,2700.0,31.1921,31.343,30.979,31.0056,2700.0
2007-12-27 12:30:00,35.05,35.15,35.03,35.05,1200.0,31.121,31.2098,31.1033,31.121,1200.0
2007-12-27 13:00:00,34.97,35.35,34.75,35.21,12600.0,31.05,31.3874,30.8547,31.2631,12600.0
2007-12-27 13:30:00,35.21,35.35,34.67,34.67,3400.0,31.2631,31.3874,30.7836,30.7836,3400.0
2007-12-27 14:00:00,34.67,35.5,34.63,35.5,4000.0,30.7836,31.5206,30.7481,31.5206,4000.0
2007-12-27 14:30:00,35.5,35.75,34.61,35.21,15300.0,31.5206,31.7426,30.7304,31.2631,15300.0
2007-12-27 15:00:00,35.19,35.75,35.11,35.49,18200.0,31.2453,31.7426,31.1743,31.5117,18200.0
2007-12-27 15:30:00,35.45,37.19,35.45,36.53,41800.0,31.4762,33.0212,31.4762,32.4351,41800.0
2007-12-28 09:30:00,37.13,37.7,36.45,36.81,24200.0,32.9679,33.474,32.3641,32.6838,24200.0
2007-12-28 10:00:00,37.0,37.08,36.75,37.0,2200.0,32.8525,32.9235,32.6305,32.8525,2200.0
2007-12-28 10:30:00,37.19,38.27,37.19,38.27,2300.0,33.0212,33.9801,33.0212,33.9801,2300.0
2007-12-28 11:00:00,38.0,38.0,37.33,37.42,17600.0,33.7404,33.7404,33.1455,33.2254,17600.0
2007-12-28 11:30:00,37.4,37.8,37.26,37.26,12200.0,33.2076,33.5628,33.0833,33.0833,12200.0
2007-12-28 12:00:00,37.32,37.39,37.19,37.29,5800.0,33.1366,33.1987,33.0212,33.1099,5800.0
2007-12-28 12:30:00,37.19,37.6,37.19,37.45,4700.0,33.0212,33.3852,33.0212,33.252,4700.0
2007-12-28 13:00:00,37.25,37.64,37.11,37.17,29700.0,33.0744,33.4207,32.9501,33.0034,29700.0
2007-12-28 13:30:00,37.17,37.52,37.17,37.47,19400.0,33.0034,33.3142,33.0034,33.2698,19400.0
2007-12-28 14:00:00,37.47,37.47,37.22,37.22,9700.0,33.2698,33.2698,33.0478,33.0478,9700.0
2007-12-28 14:30:00,37.33,37.5,37.21,37.44,6100.0,33.1455,33.2964,33.0389,33.2431,6100.0
2007-12-28 15:00:00,37.48,37.5,37.3,37.38,3400.0,33.2786,33.2964,33.1188,33.1899,3400.0
2007-12-28 15:30:00,37.36,37.5,37.21,37.23,13700.0,33.1721,33.2964,33.0389,33.0567,13700.0
2007-12-31 09:30:00,37.45,37.5,37.3,37.32,6800.0,33.252,33.2964,33.1188,33.1366,6800.0
2007-12-31 10:00:00,37.31,37.46,36.65,36.92,8400.0,33.1277,33.2609,32.5417,32.7814,8400.0
2007-12-31 10:30:00,36.9,37.0,36.65,36.67,3900.0,32.7637,32.8525,32.5417,32.5594,3900.0
2007-12-31 11:00:00,36.81,36.81,36.0,36.6,10800.0,32.6838,32.6838,31.9645,32.4973,10800.0
2007-12-31 11:30:00,36.6,37.0,36.6,36.91,3000.0,32.4973,32.8525,32.4973,32.7725,3000.0
2007-12-31 12:00:00,36.91,36.91,36.38,36.48,4400.0,32.7725,32.7725,32.302,32.3907,4400.0
2007-12-31 12:30:00,36.54,36.61,36.47,36.61,1800.0,32.444,32.5062,32.3819,32.5062,1800.0
2007-12-31 13:00:00,36.66,37.0,36.57,37.0,8500.0,32.5506,32.8525,32.4707,32.8525,8500.0
2007-12-31 13:30:00,36.85,36.88,36.52,36.68,4800.0,32.7193,32.7459,32.4263,32.5683,4800.0
2007-12-31 14:00:00,36.66,36.85,36.54,36.85,3400.0,32.5506,32.7193,32.444,32.7193,3400.0
2007-12-31 14:30:00,36.82,37.0,36.76,36.96,6200.0,32.6926,32.8525,32.6394,32.8169,6200.0
2007-12-31 15:00:00,36.99,37.0,36.88,36.91,5200.0,32.8436,32.8525,32.7459,32.7725,5200.0
2007-12-31 15:30:00,36.95,36.95,36.5,36.71,22700.0,32.8081,32.8081,32.4085,32.595,22700.0
2008-01-02 09:30:00,37.82,37.95,36.7,36.77,21700.0,33.5805,33.696,32.5861,32.6482,21700.0
2008-01-02 10:00:00,36.7,36.7,36.16,36.36,64300.0,32.5861,32.5861,32.1066,32.2842,64300.0
2008-01-02 10:30:00,36.4,36.46,36.27,36.3,47200.0,32.3197,32.373,32.2043,32.2309,47200.0
2008-01-02 11:00:00,36.3,36.43,36.25,36.3,37400.0,32.2309,32.3463,32.1865,32.2309,37400.0
2008-01-02 11:30:00,36.25,36.25,34.51,34.75,28300.0,32.1865,32.1865,30.6416,30.8547,28300.0
2008-01-02 12:00:00,34.78,35.0,34.75,34.86,10700.0,30.8813,31.0766,30.8547,30.9523,10700.0
2008-01-02 12:30:00,34.86,35.2,34.68,34.8,18700.0,30.9523,31.2542,30.7925,30.8991,18700.0
2008-01-02 13:00:00,34.8,34.85,34.08,34.09,26000.0,30.8991,30.9435,30.2598,30.2687,26000.0
2008-01-02 13:30:00,34.08,34.36,33.51,33.68,29000.0,30.2598,30.5084,29.7537,29.9046,29000.0
2008-01-02 14:00:00,33.69,33.99,33.51,33.81,17500.0,29.9135,30.1799,29.7537,30.02,17500.0
2008-01-02 14:30:00,33.88,33.88,33.12,33.6,43700.0,30.0822,30.0822,29.4074,29.8336,43700.0
2008-01-02 15:00:00,33.6,33.8,33.18,33.65,32700.0,29.8336,30.0112,29.4607,29.878,32700.0
2008-01-02 15:30:00,33.65,34.04,33.5,33.84,24600.0,29.878,30.2243,29.7448,30.0467,24600.0
2008-01-03 09:30:00,33.85,33.85,32.02,32.7,61700.0,30.0556,30.0556,28.4307,29.0345,61700.0
2008-01-03 10:00:00,32.63,33.5,32.25,32.35,64800.0,28.9723,29.7448,28.6349,28.7237,64800.0
2008-01-03 10:30:00,32.35,32.52,32.27,32.52,6300.0,28.7237,28.8746,28.6527,28.8746,6300.0
2008-01-03 11:00:00,32.51,33.37,32.51,33.23,12600.0,28.8658,29.6294,28.8658,29.5051,12600.0
2008-01-03 11:30:00,33.23,33.37,32.26,32.27,37400.0,29.5051,29.6294,28.6438,28.6527,37400.0
2008-01-03 12:00:00,32.37,32.37,31.82,32.0,30700.0,28.7415,28.7415,28.2531,28.4129,30700.0
2008-01-03 12:30:00,32.0,32.0,31.4,31.65,17500.0,28.4129,28.4129,27.8802,28.1022,17500.0
2008-01-03 13:00:00,31.5,31.5,30.56,30.56,55100.0,27.969,27.969,27.1344,27.1344,55100.0
2008-01-03 13:30:00,30.57,31.2,30.57,31.1,9600.0,27.1432,27.7026,27.1432,27.6138,9600.0
2008-01-03 14:00:00,31.18,31.2,30.8,30.98,9000.0,27.6849,27.7026,27.3474,27.5073,9000.0
2008-01-03 14:30:00,31.0,31.0,30.8,31.0,5600.0,27.525,27.525,27.3474,27.525,5600.0
2008-01-03 15:00:00,30.99,31.02,30.8,30.97,21100.0,27.5161,27.5428,27.3474,27.4984,21100.0
2008-01-03 15:30:00,30.99,31.2,30.9,31.0,49900.0,27.5161,27.7026,27.4362,27.525,49900.0
2008-01-04 09:30:00,28.74,29.9,28.11,28.76,97600.0,25.5184,26.5483,24.959,25.5361,97600.0
2008-01-04 10:00:00,28.76,29.75,28.75,29.05,38300.0,25.5361,26.4151,25.5272,25.7936,38300.0
2008-01-04 10:30:00,29.05,29.16,28.85,28.9,15700.0,25.7936,25.8913,25.616,25.6604,15700.0
2008-01-04 11:00:00,29.0,29.0,28.75,28.8,24400.0,25.7492,25.7492,25.5272,25.5716,24400.0
2008-01-04 11:30:00,28.8,29.29,28.76,28.9,16700.0,25.5716,26.0067,25.5361,25.6604,16700.0
2008-01-04 12:00:00,28.97,29.15,28.97,29.03,24000.0,25.7226,25.8824,25.7226,25.7759,24000.0
2008-01-04 12:30:00,29.03,29.25,29.03,29.15,6800.0,25.7759,25.9712,25.7759,25.8824,6800.0
2008-01-04 13:00:00,29.15,29.29,29.15,29.16,8900.0,25.8824,26.0067,25.8824,25.8913,8900.0
2008-01-04 13:30:00,29.16,29.25,29.16,29.2,11000.0,25.8913,25.9712,25.8913,25.9268,11000.0
2008-01-04 14:00:00,29.2,29.73,29.2,29.57,20100.0,25.9268,26.3974,25.9268,26.2553,20100.0
2008-01-04 14:30:00,29.5,30.65,29.48,30.49,19700.0,26.1932,27.2143,26.1754,27.0722,19700.0
2008-01-04 15:00:00,30.71,31.0,30.2,30.5,28200.0,27.2675,27.525,26.8147,27.0811,28200.0
2008-01-04 15:30:00,30.5,30.6,29.6,30.16,31200.0,27.0811,27.1699,26.282,26.7792,31200.0
2008-01-07 09:30:00,29.75,29.75,28.97,29.16,21300.0,26.4151,26.4151,25.7226,25.8913,21300.0
2008-01-07 10:00:00,29.16,29.28,28.1,28.11,44400.0,25.8913,25.9978,24.9501,24.959,44400.0
2008-01-07 10:30:00,28.09,28.28,27.75,28.19,57600.0,24.9412,25.1099,24.6393,25.03,57600.0
2008-01-07 11:00:00,28.17,28.55,28.17,28.46,42200.0,25.0123,25.3497,25.0123,25.2698,42200.0
2008-01-07 11:30:00,28.46,28.6,28.36,28.43,60800.0,25.2698,25.3941,25.181,25.2431,60800.0
2008-01-07 12:00:00,28.46,28.5,28.43,28.43,14200.0,25.2698,25.3053,25.2431,25.2431,14200.0
2008-01-07 12:30:00,28.46,29.0,28.43,28.9,20300.0,25.2698,25.7492,25.2431,25.6604,20300.0
2008-01-07 13:00:00,29.0,29.25,28.6,28.61,56500.0,25.7492,25.9712,25.3941,25.4029,56500.0
2008-01-07 13:30:00,28.7,28.7,28.26,28.28,3500.0,25.4828,25.4828,25.0922,25.1099,3500.0
2008-01-07 14:00:00,28.28,28.28,28.0,28.0,3300.0,25.1099,25.1099,24.8613,24.8613,3300.0
2008-01-07 14:30:00,28.16,28.21,27.95,27.95,6500.0,25.0034,25.0478,24.8169,24.8169,6500.0
2008-01-07 15:00:00,28.0,28.26,27.75,28.05,34000.0,24.8613,25.0922,24.6393,24.9057,34000.0
2008-01-07 15:30:00,28.05,28.43,28.0,28.15,18000.0,24.9057,25.2431,24.8613,24.9945,18000.0
2008-01-08 09:30:00,28.0,28.04,27.76,27.89,16100.0,24.8613,24.8968,24.6482,24.7636,16100.0
2008-01-08 10:00:00,27.78,28.15,27.78,28.1,19000.0,24.666,24.9945,24.666,24.9501,19000.0
2008-01-08 10:30:00,28.05,28.09,28.03,28.04,4100.0,24.9057,24.9412,24.888,24.8968,4100.0
2008-01-08 11:00:00,28.04,28.09,28.03,28.03,5400.0,24.8968,24.9412,24.888,24.888,5400.0
2008-01-08 11:30:00,28.03,28.08,27.98,28.05,5400.0,24.888,24.9323,24.8436,24.9057,5400.0
2008-01-08 12:00:00,28.05,28.09,27.95,28.01,3400.0,24.9057,24.9412,24.8169,24.8702,3400.0
2008-01-08 12:30:00,28.05,28.05,27.93,27.93,1100.0,24.9057,24.9057,24.7992,24.7992,1100.0
2008-01-08 13:00:00,27.84,27.97,27.75,27.79,2000.0,24.7193,24.8347,24.6393,24.6749,2000.0
2008-01-08 13:30:00,27.69,28.0,27.67,28.0,9900.0,24.5861,24.8613,24.5683,24.8613,9900.0
2008-01-08 14:00:00,28.0,28.0,26.77,27.15,38600.0,24.8613,24.8613,23.7692,24.1066,38600.0
2008-01-08 14:30:00,27.27,27.27,26.01,26.27,14700.0,24.2131,24.2131,23.0944,23.3252,14700.0
2008-01-08 15:00:00,26.27,27.0,26.11,26.37,31800.0,23.3252,23.9734,23.1832,23.414,31800.0
2008-01-08 15:30:00,26.52,27.09,26.1,26.62,27500.0,23.5472,24.0533,23.1743,23.636,27500.0
2008-01-09 09:30:00,27.3,27.3,26.1,26.34,11700.0,24.2398,24.2398,23.1743,23.3874,11700.0
2008-01-09 10:00:00,26.48,27.44,26.34,27.08,12400.0,23.5117,24.3641,23.3874,24.0444,12400.0
2008-01-09 10:30:00,27.02,29.75,26.91,28.5,89900.0,23.9912,26.4151,23.8935,25.3053,89900.0
2008-01-09 11:00:00,28.5,29.19,27.69,27.69,37900.0,25.3053,25.9179,24.5861,24.5861,37900.0
2008-01-09 11:30:00,27.6,27.75,27.25,27.75,5900.0,24.5062,24.6393,24.1954,24.6393,5900.0
2008-01-09 12:00:00,27.61,27.61,27.2,27.41,6100.0,24.515,24.515,24.151,24.3375,6100.0
2008-01-09 12:30:00,27.26,27.5,27.11,27.5,4800.0,24.2043,24.4174,24.0711,24.4174,4800.0
2008-01-09 13:00:00,27.31,27.57,27.29,27.5,14600.0,24.2487,24.4795,24.2309,24.4174,14600.0
2008-01-09 13:30:00,27.5,27.53,27.28,27.37,4000.0,24.4174,24.444,24.222,24.3019,4000.0
2008-01-09 14:00:00,27.47,27.56,27.34,27.43,6600.0,24.3907,24.4706,24.2753,24.3552,6600.0
2008-01-09 14:30:00,27.43,28.0,27.43,27.6,34100.0,24.3552,24.8613,24.3552,24.5062,34100.0
2008-01-09 15:00:00,27.46,28.0,27.46,27.93,48100.0,24.3818,24.8613,24.3818,24.7992,48100.0
2008-01-09 15:30:00,27.96,28.9,27.6,27.75,105000.0,24.8258,25.6604,24.5062,24.6393,105000.0
2008-01-10 09:30:00,29.3,29.3,26.8,27.72,68100.0,26.0156,26.0156,23.7958,24.6127,68100.0
2008-01-10 10:00:00,27.72,28.5,27.51,28.41,101000.0,24.6127,25.3053,24.4262,25.2254,101000.0
2008-01-10 10:30:00,28.5,29.25,28.45,29.01,12900.0,25.3053,25.9712,25.2609,25.7581,12900.0
2008-01-10 11:00:00,29.1,31.21,28.82,31.2,67600.0,25.838,27.7115,25.5894,27.7026,67600.0
2008-01-10 11:30:00,31.38,31.4,30.25,30.43,60600.0,27.8624,27.8802,26.8591,27.0189,60600.0
2008-01-10 12:00:00,30.43,30.43,29.98,30.0,27200.0,27.0189,27.0189,26.6194,26.6371,27200.0
2008-01-10 12:30:00,30.0,30.06,29.82,30.0,17300.0,26.6371,26.6904,26.4773,26.6371,17300.0
2008-01-10 13:00:00,29.99,30.1,29.72,29.84,21800.0,26.6282,26.7259,26.3885,26.4951,21800.0
2008-01-10 13:30:00,29.86,29.91,29.39,29.6,28900.0,26.5128,26.5572,26.0955,26.282,28900.0
2008-01-10 14:00:00,29.7,30.0,29.61,29.69,4100.0,26.3708,26.6371,26.2908,26.3619,4100.0
2008-01-10 14:30:00,29.7,30.0,29.52,29.7,27600.0,26.3708,26.6371,26.2109,26.3708,27600.0
2008-01-10 15:00:00,29.61,29.69,29.5,29.6,28900.0,26.2908,26.3619,26.1932,26.282,28900.0
2008-01-10 15:30:00,29.59,29.85,29.4,29.46,63500.0,26.2731,26.5039,26.1044,26.1577,63500.0
2008-01-11 09:30:00,29.59,30.8,29.21,30.79,11400.0,26.2731,27.3474,25.9357,27.3386,11400.0
2008-01-11 10:00:00,30.8,30.8,30.0,30.36,4600.0,27.3474,27.3474,26.6371,26.9568,4600.0
2008-01-11 10:30:00,30.35,30.61,30.35,30.47,3100.0,26.9479,27.1787,26.9479,27.0544,3100.0
2008-01-11 11:00:00,30.51,31.03,30.51,31.03,4700.0,27.09,27.5517,27.09,27.5517,4700.0
2008-01-11 11:30:00,31.03,32.77,31.03,32.15,9800.0,27.5517,29.0966,27.5517,28.5461,9800.0
2008-01-11 12:00:00,32.0,32.01,31.8,32.01,10400.0,28.4129,28.4218,28.2354,28.4218,10400.0
2008-01-11 12:30:00,31.9,32.28,30.91,31.63,17700.0,28.3241,28.6615,27.4451,28.0844,17700.0
2008-01-11 13:00:00,31.81,31.81,29.74,30.74,25100.0,28.2442,28.2442,26.4063,27.2942,25100.0
2008-01-11 13:30:00,30.72,30.78,30.41,30.5,4300.0,27.2764,27.3297,27.0012,27.0811,4300.0
2008-01-11 14:00:00,30.5,30.55,30.39,30.55,7600.0,27.0811,27.1255,26.9834,27.1255,7600.0
2008-01-11 14:30:00,30.53,30.78,30.4,30.55,7000.0,27.1077,27.3297,26.9923,27.1255,7000.0
2008-01-11 15:00:00,30.57,30.6,30.4,30.47,5500.0,27.1432,27.1699,26.9923,27.0544,5500.0
2008-01-11 15:30:00,30.5,30.56,30.25,30.44,10500.0,27.0811,27.1344,26.8591,27.0278,10500.0
2008-01-14 09:30:00,30.1,30.31,30.1,30.15,4900.0,26.7259,26.9124,26.7259,26.7703,4900.0
2008-01-14 10:00:00,30.24,30.44,30.13,30.2,9000.0,26.8502,27.0278,26.7526,26.8147,9000.0
2008-01-14 10:30:00,30.2,30.3,30.11,30.18,18900.0,26.8147,26.9035,26.7348,26.7969,18900.0
2008-01-14 11:00:00,30.18,30.3,30.14,30.29,14600.0,26.7969,26.9035,26.7614,26.8946,14600.0
2008-01-14 11:30:00,30.28,30.3,30.2,30.25,5900.0,26.8857,26.9035,26.8147,26.8591,5900.0
2008-01-14 12:00:00,30.25,30.48,30.1,30.33,27800.0,26.8591,27.0633,26.7259,26.9301,27800.0
2008-01-14 12:30:00,30.33,30.42,30.23,30.31,6500.0,26.9301,27.01,26.8413,26.9124,6500.0
2008-01-14 13:00:00,30.3,30.35,30.19,30.3,10100.0,26.9035,26.9479,26.8058,26.9035,10100.0
2008-01-14 13:30:00,30.22,30.22,29.75,30.0,27500.0,26.8325,26.8325,26.4151,26.6371,27500.0
2008-01-14 14:00:00,30.13,30.13,29.95,29.95,20700.0,26.7526,26.7526,26.5927,26.5927,20700.0
2008-01-14 14:30:00,29.77,30.16,29.77,30.16,8800.0,26.4329,26.7792,26.4329,26.7792,8800.0
2008-01-14 15:00:00,30.16,30.23,29.76,30.0,13300.0,26.7792,26.8413,26.424,26.6371,13300.0
2008-01-14 15:30:00,30.18,30.5,29.89,30.5,30100.0,26.7969,27.0811,26.5395,27.0811,30100.0
2008-01-15 09:30:00,30.5,30.68,30.5,30.68,2200.0,27.0811,27.2409,27.0811,27.2409,2200.0
2008-01-15 10:00:00,30.68,30.87,30.35,30.35,12400.0,27.2409,27.4096,26.9479,26.9479,12400.0
2008-01-15 10:30:00,30.2,30.74,29.72,30.74,8400.0,26.8147,27.2942,26.3885,27.2942,8400.0
2008-01-15 11:00:00,30.71,30.8,30.7,30.8,700.0,27.2675,27.3474,27.2587,27.3474,700.0
2008-01-15 11:30:00,30.8,30.87,30.7,30.71,5900.0,27.3474,27.4096,27.2587,27.2675,5900.0
2008-01-15 12:00:00,30.72,30.75,30.7,30.75,400.0,27.2764,27.3031,27.2587,27.3031,400.0
2008-01-15 12:30:00,30.75,30.78,30.7,30.71,2400.0,27.3031,27.3297,27.2587,27.2675,2400.0
2008-01-15 13:00:00,30.71,30.78,30.7,30.7,2500.0,27.2675,27.3297,27.2587,27.2587,2500.0
2008-01-15 13:30:00,30.72,30.72,30.58,30.6,5100.0,27.2764,27.2764,27.1521,27.1699,5100.0
2008-01-15 14:00:00,30.7,30.7,30.46,30.46,10200.0,27.2587,27.2587,27.0456,27.0456,10200.0
2008-01-15 14:30:00,30.46,30.88,30.28,30.74,7400.0,27.0456,27.4185,26.8857,27.2942,7400.0
2008-01-15 15:00:00,30.81,30.81,30.63,30.7,5300.0,27.3563,27.3563,27.1965,27.2587,5300.0
2008-01-15 15:30:00,30.75,30.93,30.7,30.7,3300.0,27.3031,27.4629,27.2587,27.2587,3300.0
2008-01-16 09:30:00,30.76,30.76,30.39,30.74,4200.0,27.3119,27.3119,26.9834,27.2942,4200.0
2008-01-16 10:00:00,30.6,30.6,30.21,30.29,8500.0,27.1699,27.1699,26.8236,26.8946,8500.0
2008-01-16 10:30:00,30.29,30.4,30.21,30.22,9900.0,26.8946,26.9923,26.8236,26.8325,9900.0
2008-01-16 11:00:00,30.04,30.06,29.75,30.0,19400.0,26.6726,26.6904,26.4151,26.6371,19400.0
2008-01-16 11:30:00,30.04,30.04,29.79,29.79,1300.0,26.6726,26.6726,26.4507,26.4507,1300.0
2008-01-16 12:00:00,29.96,30.14,29.96,30.13,1300.0,26.6016,26.7614,26.6016,26.7526,1300.0
2008-01-16 12:30:00,30.13,30.13,29.99,29.99,9000.0,26.7526,26.7526,26.6282,26.6282,9000.0
2008-01-16 13:00:00,29.98,29.98,29.14,29.3,6300.0,26.6194,26.6194,25.8735,26.0156,6300.0
2008-01-16 13:30:00,29.34,29.65,29.34,29.61,1700.0,26.0511,26.3264,26.0511,26.2908,1700.0
2008-01-16 14:00:00,29.56,29.59,28.5,28.5,19700.0,26.2464,26.2731,25.3053,25.3053,19700.0
2008-01-16 14:30:00,28.52,29.32,28.52,29.2,22200.0,25.323,26.0333,25.323,25.9268,22200.0
2008-01-16 15:00:00,29.2,29.41,29.08,29.13,8800.0,25.9268,26.1133,25.8203,25.8646,8800.0
2008-01-16 15:30:00,29.3,29.31,28.89,29.22,10800.0,26.0156,26.0245,25.6516,25.9446,10800.0
2008-01-17 09:30:00,29.45,29.45,28.91,28.94,15900.0,26.1488,26.1488,25.6693,25.6959,15900.0
2008-01-17 10:00:00,29.17,29.17,28.97,28.97,1200.0,25.9002,25.9002,25.7226,25.7226,1200.0
2008-01-17 10:30:00,28.91,28.91,28.79,28.79,1000.0,25.6693,25.6693,25.5628,25.5628,1000.0
2008-01-17 11:00:00,28.65,28.9,28.65,28.87,2400.0,25.4385,25.6604,25.4385,25.6338,2400.0
2008-01-17 11:30:00,28.89,28.97,28.83,28.88,14100.0,25.6516,25.7226,25.5983,25.6427,14100.0
2008-01-17 12:00:00,28.9,29.09,28.87,28.87,7800.0,25.6604,25.8291,25.6338,25.6338,7800.0
2008-01-17 12:30:00,28.91,29.13,28.83,28.97,3500.0,25.6693,25.8646,25.5983,25.7226,3500.0
2008-01-17 13:00:00,28.96,29.12,28.96,29.12,3700.0,25.7137,25.8558,25.7137,25.8558,3700.0
2008-01-17 13:30:00,28.98,29.05,28.84,28.98,2400.0,25.7315,25.7936,25.6072,25.7315,2400.0
2008-01-17 14:00:00,29.04,29.4,28.89,28.98,29700.0,25.7847,26.1044,25.6516,25.7315,29700.0
2008-01-17 14:30:00,29.06,29.23,28.95,29.23,8600.0,25.8025,25.9534,25.7048,25.9534,8600.0
2008-01-17 15:00:00,28.99,29.1,28.95,28.97,4300.0,25.7403,25.838,25.7048,25.7226,4300.0
2008-01-17 15:30:00,28.97,29.24,28.84,29.1,25200.0,25.7226,25.9623,25.6072,25.838,25200.0
2008-01-18 09:30:00,29.71,29.71,29.17,29.32,2900.0,26.3796,26.3796,25.9002,26.0333,2900.0
2008-01-18 10:00:00,29.33,29.39,29.0,29.0,38600.0,26.0422,26.0955,25.7492,25.7492,38600.0
2008-01-18 10:30:00,29.11,29.28,29.11,29.28,3600.0,25.8469,25.9978,25.8469,25.9978,3600.0
2008-01-18 11:00:00,29.24,29.5,29.24,29.49,5600.0,25.9623,26.1932,25.9623,26.1843,5600.0
2008-01-18 11:30:00,29.5,29.61,29.44,29.44,4200.0,26.1932,26.2908,26.1399,26.1399,4200.0
2008-01-18 12:00:00,29.54,29.54,29.36,29.36,2500.0,26.2287,26.2287,26.0689,26.0689,2500.0
2008-01-18 12:30:00,29.23,29.5,29.23,29.5,1000.0,25.9534,26.1932,25.9534,26.1932,1000.0
2008-01-18 13:00:00,29.45,29.45,29.3,29.3,1800.0,26.1488,26.1488,26.0156,26.0156,1800.0
2008-01-18 13:30:00,29.48,29.55,29.22,29.41,58300.0,26.1754,26.2376,25.9446,26.1133,58300.0
2008-01-18 14:00:00,29.39,29.48,29.29,29.29,13600.0,26.0955,26.1754,26.0067,26.0067,13600.0
2008-01-18 14:30:00,29.31,29.33,29.3,29.32,14200.0,26.0245,26.0422,26.0156,26.0333,14200.0
2008-01-18 15:00:00,29.33,29.75,29.32,29.36,18500.0,26.0422,26.4151,26.0333,26.0689,18500.0
2008-01-18 15:30:00,29.56,29.75,29.32,29.32,20400.0,26.2464,26.4151,26.0333,26.0333,20400.0
2008-01-22 09:30:00,28.15,28.34,27.33,27.9,27600.0,24.9945,25.1632,24.2664,24.7725,27600.0
2008-01-22 10:00:00,27.9,28.26,27.89,28.16,7100.0,24.7725,25.0922,24.7636,25.0034,7100.0
2008-01-22 10:30:00,28.21,28.41,28.21,28.25,3300.0,25.0478,25.2254,25.0478,25.0833,3300.0
2008-01-22 11:00:00,28.3,29.0,28.3,28.95,8100.0,25.1277,25.7492,25.1277,25.7048,8100.0
2008-01-22 11:30:00,28.95,28.95,27.96,28.26,57900.0,25.7048,25.7048,24.8258,25.0922,57900.0
2008-01-22 12:00:00,28.29,28.77,28.29,28.55,4200.0,25.1188,25.545,25.1188,25.3497,4200.0
2008-01-22 12:30:00,28.55,28.91,28.55,28.86,2100.0,25.3497,25.6693,25.3497,25.6249,2100.0
2008-01-22 13:00:00,28.86,28.92,28.75,28.78,3800.0,25.6249,25.6782,25.5272,25.5539,3800.0
2008-01-22 13:30:00,28.78,28.78,27.94,28.59,33200.0,25.5539,25.5539,24.808,25.3852,33200.0
2008-01-22 14:00:00,28.55,28.89,28.55,28.76,6000.0,25.3497,25.6516,25.3497,25.5361,6000.0
2008-01-22 14:30:00,28.7,28.88,28.65,28.72,3600.0,25.4828,25.6427,25.4385,25.5006,3600.0
2008-01-22 15:00:00,28.65,29.2,28.55,29.2,8200.0,25.4385,25.9268,25.3497,25.9268,8200.0
2008-01-22 15:30:00,29.2,29.2,28.7,28.75,27400.0,25.9268,25.9268,25.4828,25.5272,27400.0
2008-01-23 09:30:00,28.98,29.12,28.64,28.95,13600.0,25.7315,25.8558,25.4296,25.7048,13600.0
2008-01-23 10:00:00,28.95,29.0,28.84,28.9,11200.0,25.7048,25.7492,25.6072,25.6604,11200.0
2008-01-23 10:30:00,28.9,28.92,28.84,28.89,14200.0,25.6604,25.6782,25.6072,25.6516,14200.0
2008-01-23 11:00:00,28.95,28.96,28.64,28.87,17100.0,25.7048,25.7137,25.4296,25.6338,17100.0
2008-01-23 11:30:00,28.83,29.0,28.82,28.99,11800.0,25.5983,25.7492,25.5894,25.7403,11800.0
2008-01-23 12:00:00,28.99,28.99,28.65,28.99,6700.0,25.7403,25.7403,25.4385,25.7403,6700.0
2008-01-23 12:30:00,28.9,28.98,28.38,28.65,10000.0,25.6604,25.7315,25.1987,25.4385,10000.0
2008-01-23 13:00:00,28.8,28.9,28.43,28.7,22900.0,25.5716,25.6604,25.2431,25.4828,22900.0
2008-01-23 13:30:00,28.75,28.8,28.52,28.74,5200.0,25.5272,25.5716,25.323,25.5184,5200.0
2008-01-23 14:00:00,28.76,29.0,28.76,28.86,16100.0,25.5361,25.7492,25.5361,25.6249,16100.0
2008-01-23 14:30:00,28.85,28.99,28.71,28.97,17000.0,25.616,25.7403,25.4917,25.7226,17000.0
2008-01-23 15:00:00,28.91,30.06,28.9,30.06,24000.0,25.6693,26.6904,25.6604,26.6904,24000.0
2008-01-23 15:30:00,30.06,32.47,30.06,31.15,17000.0,26.6904,28.8302,26.6904,27.6582,17000.0
2008-01-24 09:30:00,30.78,31.36,30.24,31.13,20000.0,27.3297,27.8447,26.8502,27.6405,20000.0
2008-01-24 10:00:00,31.33,33.0,31.33,32.98,28100.0,27.818,29.3008,27.818,29.2831,28100.0
2008-01-24 10:30:00,32.99,33.0,32.26,32.5,13500.0,29.292,29.3008,28.6438,28.8569,13500.0
2008-01-24 11:00:00,32.49,32.99,32.41,32.77,20100.0,28.848,29.292,28.777,29.0966,20100.0
2008-01-24 11:30:00,32.87,32.97,32.5,32.59,10300.0,29.1854,29.2742,28.8569,28.9368,10300.0
2008-01-24 12:00:00,32.58,32.64,32.5,32.59,7000.0,28.9279,28.9812,28.8569,28.9368,7000.0
2008-01-24 12:30:00,32.61,32.65,31.26,32.0,36000.0,28.9546,28.9901,27.7559,28.4129,36000.0
2008-01-24 13:00:00,32.0,32.11,31.4,31.51,20100.0,28.4129,28.5106,27.8802,27.9779,20100.0
2008-01-24 13:30:00,31.51,32.37,31.5,32.22,12800.0,27.9779,28.7415,27.969,28.6083,12800.0
2008-01-24 14:00:00,32.33,32.75,32.0,32.4,22300.0,28.7059,29.0789,28.4129,28.7681,22300.0
2008-01-24 14:30:00,32.4,32.68,32.01,32.31,19900.0,28.7681,29.0167,28.4218,28.6882,19900.0
2008-01-24 15:00:00,32.14,32.33,31.35,31.61,19300.0,28.5372,28.7059,27.8358,28.0666,19300.0
2008-01-24 15:30:00,31.62,32.24,31.4,32.17,44600.0,28.0755,28.626,27.8802,28.5639,44600.0
2008-01-25 09:30:00,32.97,32.97,31.13,32.16,10400.0,29.2742,29.2742,27.6405,28.555,10400.0
2008-01-25 10:00:00,32.18,32.58,32.0,32.4,21200.0,28.5728,28.9279,28.4129,28.7681,21200.0
2008-01-25 10:30:00,32.39,32.44,32.16,32.16,6000.0,28.7592,28.8036,28.555,28.555,6000.0
2008-01-25 11:00:00,32.14,32.19,32.02,32.02,5100.0,28.5372,28.5816,28.4307,28.4307,5100.0
2008-01-25 11:30:00,31.88,32.03,31.62,31.93,30100.0,28.3064,28.4396,28.0755,28.3508,30100.0
2008-01-25 12:00:00,31.93,32.0,31.81,31.84,9900.0,28.3508,28.4129,28.2442,28.2709,9900.0
2008-01-25 12:30:00,31.97,32.0,31.88,31.96,2300.0,28.3863,28.4129,28.3064,28.3774,2300.0
2008-01-25 13:00:00,31.96,31.96,31.54,31.75,21500.0,28.3774,28.3774,28.0045,28.191,21500.0
2008-01-25 13:30:00,31.75,31.77,31.3,31.63,12300.0,28.191,28.2087,27.7914,28.0844,12300.0
2008-01-25 14:00:00,31.62,31.75,31.52,31.75,2600.0,28.0755,28.191,27.9867,28.191,2600.0
2008-01-25 14:30:00,31.55,31.77,31.55,31.75,5100.0,28.0134,28.2087,28.0134,28.191,5100.0
2008-01-25 15:00:00,31.83,32.04,31.74,31.97,4400.0,28.262,28.4484,28.1821,28.3863,4400.0
2008-01-25 15:30:00,32.0,32.02,31.34,31.34,12800.0,28.4129,28.4307,27.8269,27.8269,12800.0
2008-01-28 09:30:00,31.3,31.3,30.03,30.97,15900.0,27.7914,27.7914,26.6638,27.4984,15900.0
2008-01-28 10:00:00,30.99,31.11,30.52,31.11,8200.0,27.5161,27.6227,27.0988,27.6227,8200.0
2008-01-28 10:30:00,31.1,31.25,30.9,31.25,10400.0,27.6138,27.747,27.4362,27.747,10400.0
2008-01-28 11:00:00,31.33,31.74,31.12,31.33,7200.0,27.818,28.1821,27.6316,27.818,7200.0
2008-01-28 11:30:00,31.18,31.27,31.07,31.07,2000.0,27.6849,27.7648,27.5872,27.5872,2000.0
2008-01-28 12:00:00,31.17,31.25,31.15,31.25,3500.0,27.676,27.747,27.6582,27.747,3500.0
2008-01-28 12:30:00,31.37,31.62,31.36,31.59,4000.0,27.8536,28.0755,27.8447,28.0489,4000.0
2008-01-28 13:00:00,31.74,33.0,31.74,32.5,10300.0,28.1821,29.3008,28.1821,28.8569,10300.0
2008-01-28 13:30:00,32.5,32.8,32.01,32.73,17900.0,28.8569,29.1233,28.4218,29.0611,17900.0
2008-01-28 14:00:00,32.77,33.0,32.77,32.98,11800.0,29.0966,29.3008,29.0966,29.2831,11800.0
2008-01-28 14:30:00,32.94,33.88,32.94,33.75,65600.0,29.2476,30.0822,29.2476,29.9668,65600.0
2008-01-28 15:00:00,33.65,33.75,32.93,33.55,15900.0,29.878,29.9668,29.2387,29.7892,15900.0
2008-01-28 15:30:00,33.51,34.0,32.95,33.05,47600.0,29.7537,30.1887,29.2564,29.3452,47600.0
2008-01-29 09:30:00,32.67,33.46,32.61,33.0,29400.0,29.0078,29.7093,28.9546,29.3008,29400.0
2008-01-29 10:00:00,33.13,33.14,33.0,33.08,3300.0,29.4163,29.4251,29.3008,29.3719,3300.0
2008-01-29 10:30:00,33.07,33.07,32.62,32.84,4700.0,29.363,29.363,28.9634,29.1588,4700.0
2008-01-29 11:00:00,32.87,32.94,32.67,32.67,15400.0,29.1854,29.2476,29.0078,29.0078,15400.0
2008-01-29 11:30:00,32.63,32.7,32.35,32.56,4800.0,28.9723,29.0345,28.7237,28.9102,4800.0
2008-01-29 12:00:00,32.51,32.84,32.42,32.68,10700.0,28.8658,29.1588,28.7859,29.0167,10700.0
2008-01-29 12:30:00,32.66,32.72,32.5,32.59,8300.0,28.9989,29.0522,28.8569,28.9368,8300.0
2008-01-29 13:00:00,32.6,32.93,32.49,32.76,11600.0,28.9457,29.2387,28.848,29.0877,11600.0
2008-01-29 13:30:00,32.72,33.18,32.72,33.1,4300.0,29.0522,29.4607,29.0522,29.3896,4300.0
2008-01-29 14:00:00,33.05,33.05,32.71,32.71,4200.0,29.3452,29.3452,29.0433,29.0433,4200.0
2008-01-29 14:30:00,32.69,32.83,32.35,32.69,9200.0,29.0256,29.1499,28.7237,29.0256,9200.0
2008-01-29 15:00:00,32.63,32.77,32.49,32.65,10000.0,28.9723,29.0966,28.848,28.9901,10000.0
2008-01-29 15:30:00,32.61,32.92,32.54,32.78,21500.0,28.9546,29.2298,28.8924,29.1055,21500.0
2008-01-30 09:30:00,32.77,32.93,31.35,31.73,38200.0,29.0966,29.2387,27.8358,28.1732,38200.0
2008-01-30 10:00:00,31.68,32.63,31.0,32.44,8800.0,28.1288,28.9723,27.525,28.8036,8800.0
2008-01-30 10:30:00,32.47,33.0,32.42,33.0,9600.0,28.8302,29.3008,28.7859,29.3008,9600.0
2008-01-30 11:00:00,32.95,32.99,32.5,32.5,5500.0,29.2564,29.292,28.8569,28.8569,5500.0
2008-01-30 11:30:00,32.55,32.76,32.42,32.42,4300.0,28.9013,29.0877,28.7859,28.7859,4300.0
2008-01-30 12:00:00,32.5,32.57,32.49,32.5,1900.0,28.8569,28.919,28.848,28.8569,1900.0
2008-01-30 12:30:00,32.48,32.59,32.48,32.57,1600.0,28.8391,28.9368,28.8391,28.919,1600.0
2008-01-30 13:00:00,32.57,32.74,32.55,32.67,2800.0,28.919,29.07,28.9013,29.0078,2800.0
2008-01-30 13:30:00,32.68,32.8,32.58,32.58,6700.0,29.0167,29.1233,28.9279,28.9279,6700.0
2008-01-30 14:00:00,32.58,32.79,31.67,32.74,4000.0,28.9279,29.1144,28.1199,29.07,4000.0
2008-01-30 14:30:00,32.74,33.0,32.74,32.83,3400.0,29.07,29.3008,29.07,29.1499,3400.0
2008-01-30 15:00:00,32.93,33.0,32.4,32.4,24800.0,29.2387,29.3008,28.7681,28.7681,24800.0
2008-01-30 15:30:00,32.82,32.97,32.69,32.69,5500.0,29.141,29.2742,29.0256,29.0256,5500.0
2008-01-31 09:30:00,32.5,32.7,32.1,32.2,2300.0,28.8569,29.0345,28.5017,28.5905,2300.0
2008-01-31 10:00:00,32.29,32.38,32.18,32.19,2300.0,28.6704,28.7503,28.5728,28.5816,2300.0
2008-01-31 10:30:00,32.26,32.33,32.18,32.29,3100.0,28.6438,28.7059,28.5728,28.6704,3100.0
2008-01-31 11:00:00,32.33,32.5,32.32,32.5,4600.0,28.7059,28.8569,28.6971,28.8569,4600.0
2008-01-31 11:30:00,32.52,32.72,32.52,32.62,24400.0,28.8746,29.0522,28.8746,28.9634,24400.0
2008-01-31 12:00:00,32.69,32.71,32.55,32.6,31600.0,29.0256,29.0433,28.9013,28.9457,31600.0
2008-01-31 12:30:00,32.62,32.74,32.62,32.69,6300.0,28.9634,29.07,28.9634,29.0256,6300.0
2008-01-31 13:00:00,32.72,32.74,32.69,32.74,700.0,29.0522,29.07,29.0256,29.07,700.0
2008-01-31 13:30:00,32.7,32.75,32.7,32.71,1000.0,29.0345,29.0789,29.0345,29.0433,1000.0
2008-01-31 14:00:00,32.7,32.75,32.7,32.75,800.0,29.0345,29.0789,29.0345,29.0789,800.0
2008-01-31 14:30:00,32.75,32.83,32.7,32.83,4100.0,29.0789,29.1499,29.0345,29.1499,4100.0
2008-01-31 15:00:00,32.86,33.0,32.85,32.91,11200.0,29.1765,29.3008,29.1677,29.2209,11200.0
2008-01-31 15:30:00,32.98,33.0,32.77,32.88,6100.0,29.2831,29.3008,29.0966,29.1943,6100.0
2008-02-01 09:30:00,32.97,32.97,32.4,32.8,6100.0,29.2742,29.2742,28.7681,29.1233,6100.0
2008-02-01 10:00:00,32.8,33.0,32.72,33.0,18300.0,29.1233,29.3008,29.0522,29.3008,18300.0
2008-02-01 10:30:00,33.0,33.68,32.98,33.52,11500.0,29.3008,29.9046,29.2831,29.7625,11500.0
2008-02-01 11:00:00,33.52,33.52,32.86,33.23,13000.0,29.7625,29.7625,29.1765,29.5051,13000.0
2008-02-01 11:30:00,33.27,33.37,33.23,33.37,3000.0,29.5406,29.6294,29.5051,29.6294,3000.0
2008-02-01 12:00:00,33.36,33.36,33.36,33.36,100.0,29.6205,29.6205,29.6205,29.6205,100.0
2008-02-01 12:30:00,33.4,33.58,33.4,33.58,3000.0,29.656,29.8158,29.656,29.8158,3000.0
2008-02-01 13:00:00,33.67,34.0,33.67,33.89,2900.0,29.8957,30.1887,29.8957,30.0911,2900.0
2008-02-01 13:30:00,33.97,34.39,33.91,34.18,17300.0,30.1621,30.535,30.1088,30.3486,17300.0
2008-02-01 14:00:00,34.11,34.16,33.49,33.49,8100.0,30.2864,30.3308,29.7359,29.7359,8100.0
2008-02-01 14:30:00,33.54,34.02,33.53,34.01,8400.0,29.7803,30.2065,29.7714,30.1976,8400.0
2008-02-01 15:00:00,34.03,35.09,34.0,34.96,17600.0,30.2154,31.1566,30.1887,31.0411,17600.0
2008-02-01 15:30:00,34.94,35.97,34.53,34.59,25100.0,31.0234,31.9379,30.6593,30.7126,25100.0
2008-02-04 09:30:00,34.6,34.9,34.36,34.36,4400.0,30.7215,30.9879,30.5084,30.5084,4400.0
2008-02-04 10:00:00,34.42,34.42,34.03,34.17,4600.0,30.5617,30.5617,30.2154,30.3397,4600.0
2008-02-04 10:30:00,34.2,34.2,33.8,33.8,4300.0,30.3663,30.3663,30.0112,30.0112,4300.0
2008-02-04 11:00:00,33.9,34.0,33.65,33.65,2100.0,30.1,30.1887,29.878,29.878,2100.0
2008-02-04 11:30:00,33.64,33.64,33.09,33.32,5400.0,29.8691,29.8691,29.3807,29.585,5400.0
2008-02-04 12:00:00,33.22,33.24,33.16,33.18,2600.0,29.4962,29.5139,29.4429,29.4607,2600.0
2008-02-04 12:30:00,33.28,33.37,33.0,33.11,4500.0,29.5494,29.6294,29.3008,29.3985,4500.0
2008-02-04 13:00:00,33.09,34.0,33.08,33.6,7900.0,29.3807,30.1887,29.3719,29.8336,7900.0
2008-02-04 13:30:00,33.7,34.0,33.7,33.97,2100.0,29.9224,30.1887,29.9224,30.1621,2100.0
2008-02-04 14:00:00,33.9,34.0,33.66,34.0,2700.0,30.1,30.1887,29.8869,30.1887,2700.0
2008-02-04 14:30:00,34.02,34.1,33.45,33.57,9100.0,30.2065,30.2775,29.7004,29.8069,9100.0
2008-02-04 15:00:00,33.59,33.59,33.19,33.27,5700.0,29.8247,29.8247,29.4695,29.5406,5700.0
2008-02-04 15:30:00,33.28,33.82,33.28,33.48,5200.0,29.5494,30.0289,29.5494,29.727,5200.0
2008-02-05 09:30:00,33.48,33.48,32.3,32.48,6800.0,29.727,29.727,28.6793,28.8391,6800.0
2008-02-05 10:00:00,32.46,32.8,32.46,32.6,3600.0,28.8214,29.1233,28.8214,28.9457,3600.0
2008-02-05 10:30:00,32.72,32.8,32.08,32.3,8200.0,29.0522,29.1233,28.484,28.6793,8200.0
2008-02-05 11:00:00,32.3,32.3,32.0,32.0,11700.0,28.6793,28.6793,28.4129,28.4129,11700.0
2008-02-05 11:30:00,32.0,32.3,31.99,32.3,10100.0,28.4129,28.6793,28.4041,28.6793,10100.0
2008-02-05 12:00:00,32.27,32.3,32.17,32.17,1000.0,28.6527,28.6793,28.5639,28.5639,1000.0
2008-02-05 12:30:00,32.21,32.29,32.18,32.2,2400.0,28.5994,28.6704,28.5728,28.5905,2400.0
2008-02-05 13:00:00,32.22,32.26,31.99,32.1,5700.0,28.6083,28.6438,28.4041,28.5017,5700.0
2008-02-05 13:30:00,32.1,32.1,31.98,32.1,10300.0,28.5017,28.5017,28.3952,28.5017,10300.0
2008-02-05 14:00:00,32.1,32.3,32.06,32.25,13700.0,28.5017,28.6793,28.4662,28.6349,13700.0
2008-02-05 14:30:00,32.26,32.3,32.17,32.3,7700.0,28.6438,28.6793,28.5639,28.6793,7700.0
2008-02-05 15:00:00,32.27,32.81,32.15,32.81,15700.0,28.6527,29.1321,28.5461,29.1321,15700.0
2008-02-05 15:30:00,32.81,33.09,32.6,32.72,10500.0,29.1321,29.3807,28.9457,29.0522,10500.0
2008-02-06 09:30:00,32.7,32.72,32.62,32.69,4300.0,29.0345,29.0522,28.9634,29.0256,4300.0
2008-02-06 10:00:00,32.57,32.6,32.34,32.34,3000.0,28.919,28.9457,28.7148,28.7148,3000.0
2008-02-06 10:30:00,32.28,32.28,32.26,32.26,500.0,28.6615,28.6615,28.6438,28.6438,500.0
2008-02-06 11:00:00,32.26,32.26,31.65,31.87,85200.0,28.6438,28.6438,28.1022,28.2975,85200.0
2008-02-06 11:30:00,31.87,31.92,31.63,31.76,5800.0,28.2975,28.3419,28.0844,28.1998,5800.0
2008-02-06 12:00:00,31.77,31.96,31.76,31.85,1300.0,28.2087,28.3774,28.1998,28.2797,1300.0
2008-02-06 12:30:00,31.9,31.9,31.09,31.78,9900.0,28.3241,28.3241,27.6049,28.2176,9900.0
2008-02-06 13:00:00,31.8,31.86,31.7,31.85,5900.0,28.2354,28.2886,28.1466,28.2797,5900.0
2008-02-06 13:30:00,31.8,31.8,31.4,31.4,1800.0,28.2354,28.2354,27.8802,27.8802,1800.0
2008-02-06 14:00:00,31.4,31.71,31.16,31.59,11900.0,27.8802,28.1554,27.6671,28.0489,11900.0
2008-02-06 14:30:00,31.59,31.85,31.34,31.76,4000.0,28.0489,28.2797,27.8269,28.1998,4000.0
2008-02-06 15:00:00,31.74,31.79,31.43,31.69,2700.0,28.1821,28.2265,27.9068,28.1377,2700.0
2008-02-06 15:30:00,31.86,31.99,31.31,31.37,9800.0,28.2886,28.4041,27.8003,27.8536,9800.0
2008-02-07 09:30:00,31.4,32.0,31.4,31.43,10500.0,27.8802,28.4129,27.8802,27.9068,10500.0
2008-02-07 10:00:00,31.48,31.89,31.48,31.65,20200.0,27.9512,28.3153,27.9512,28.1022,20200.0
2008-02-07 10:30:00,31.64,31.66,31.47,31.56,3400.0,28.0933,28.111,27.9423,28.0223,3400.0
2008-02-07 11:00:00,31.56,31.73,31.44,31.6,6500.0,28.0223,28.1732,27.9157,28.0578,6500.0
2008-02-07 11:30:00,31.62,31.9,31.62,31.83,9100.0,28.0755,28.3241,28.0755,28.262,9100.0
2008-02-07 12:00:00,31.85,31.9,31.74,31.89,5900.0,28.2797,28.3241,28.1821,28.3153,5900.0
2008-02-07 12:30:00,31.9,31.9,31.74,31.8,7300.0,28.3241,28.3241,28.1821,28.2354,7300.0
2008-02-07 13:00:00,31.8,31.81,31.65,31.78,5000.0,28.2354,28.2442,28.1022,28.2176,5000.0
2008-02-07 13:30:00,31.7,31.8,31.48,31.56,7500.0,28.1466,28.2354,27.9512,28.0223,7500.0
2008-02-07 14:00:00,31.66,31.67,31.02,31.11,11000.0,28.111,28.1199,27.5428,27.6227,11000.0
2008-02-07 14:30:00,31.11,31.11,30.02,30.13,12100.0,27.6227,27.6227,26.6549,26.7526,12100.0
2008-02-07 15:00:00,30.08,30.39,30.07,30.15,10600.0,26.7082,26.9834,26.6993,26.7703,10600.0
2008-02-07 15:30:00,30.09,30.5,29.52,29.72,18200.0,26.717,27.0811,26.2109,26.3885,18200.0
2008-02-08 09:30:00,29.26,30.95,29.26,30.8,12800.0,25.9801,27.4806,25.9801,27.3474,12800.0
2008-02-08 10:00:00,30.79,31.21,30.75,30.99,9000.0,27.3386,27.7115,27.3031,27.5161,9000.0
2008-02-08 10:30:00,30.98,31.02,30.85,31.0,20300.0,27.5073,27.5428,27.3918,27.525,20300.0
2008-02-08 11:00:00,31.0,31.07,30.97,31.02,11700.0,27.525,27.5872,27.4984,27.5428,11700.0
2008-02-08 11:30:00,30.97,31.11,30.97,31.02,2000.0,27.4984,27.6227,27.4984,27.5428,2000.0
2008-02-08 12:00:00,31.12,31.15,31.08,31.1,1400.0,27.6316,27.6582,27.5961,27.6138,1400.0
2008-02-08 12:30:00,31.11,31.14,31.01,31.08,2800.0,27.6227,27.6493,27.5339,27.5961,2800.0
2008-02-08 13:00:00,31.12,31.15,31.07,31.15,1100.0,27.6316,27.6582,27.5872,27.6582,1100.0
2008-02-08 13:30:00,31.11,31.15,31.01,31.01,4900.0,27.6227,27.6582,27.5339,27.5339,4900.0
2008-02-08 14:00:00,31.0,31.07,30.81,30.88,18300.0,27.525,27.5872,27.3563,27.4185,18300.0
2008-02-08 14:30:00,30.87,30.98,30.82,30.9,2900.0,27.4096,27.5073,27.3652,27.4362,2900.0
2008-02-08 15:00:00,30.88,31.0,30.88,30.9,8400.0,27.4185,27.525,27.4185,27.4362,8400.0
2008-02-08 15:30:00,31.0,31.24,31.0,31.24,4700.0,27.525,27.7381,27.525,27.7381,4700.0
2008-02-11 09:30:00,31.35,31.83,31.26,31.64,5900.0,27.8358,28.262,27.7559,28.0933,5900.0
2008-02-11 10:00:00,31.67,31.95,31.31,31.35,6400.0,28.1199,28.3685,27.8003,27.8358,6400.0
2008-02-11 10:30:00,31.4,31.59,31.29,31.46,6400.0,27.8802,28.0489,27.7825,27.9335,6400.0
2008-02-11 11:00:00,31.49,31.56,31.39,31.39,4800.0,27.9601,28.0223,27.8713,27.8713,4800.0
2008-02-11 11:30:00,31.43,31.56,31.4,31.53,3800.0,27.9068,28.0223,27.8802,27.9956,3800.0
2008-02-11 12:00:00,31.57,31.6,31.5,31.54,4800.0,28.0311,28.0578,27.969,28.0045,4800.0
2008-02-11 12:30:00,31.54,31.59,31.32,31.36,3600.0,28.0045,28.0489,27.8092,27.8447,3600.0
2008-02-11 13:00:00,31.36,31.47,31.17,31.21,2900.0,27.8447,27.9423,27.676,27.7115,2900.0
2008-02-11 13:30:00,31.25,31.25,31.0,31.05,4900.0,27.747,27.747,27.525,27.5694,4900.0
2008-02-11 14:00:00,31.05,31.39,31.02,31.21,22000.0,27.5694,27.8713,27.5428,27.7115,22000.0
2008-02-11 14:30:00,31.26,31.56,31.26,31.38,7300.0,27.7559,28.0223,27.7559,27.8624,7300.0
2008-02-11 15:00:00,31.36,31.4,31.34,31.36,4200.0,27.8447,27.8802,27.8269,27.8447,4200.0
2008-02-11 15:30:00,31.34,31.54,31.24,31.25,8400.0,27.8269,28.0045,27.7381,27.747,8400.0
2008-02-12 09:30:00,31.25,31.94,31.11,31.58,10800.0,27.747,28.3597,27.6227,28.04,10800.0
2008-02-12 10:00:00,31.55,31.65,31.25,31.39,7800.0,28.0134,28.1022,27.747,27.8713,7800.0
2008-02-12 10:30:00,31.41,31.43,31.11,31.11,4100.0,27.8891,27.9068,27.6227,27.6227,4100.0
2008-02-12 11:00:00,31.03,31.06,30.69,31.01,9400.0,27.5517,27.5783,27.2498,27.5339,9400.0
2008-02-12 11:30:00,31.02,31.53,30.93,31.3,11300.0,27.5428,27.9956,27.4629,27.7914,11300.0
2008-02-12 12:00:00,31.28,31.37,31.22,31.28,4800.0,27.7736,27.8536,27.7204,27.7736,4800.0
2008-02-12 12:30:00,31.28,31.36,31.04,31.31,10000.0,27.7736,27.8447,27.5605,27.8003,10000.0
2008-02-12 13:00:00,31.3,31.32,31.23,31.27,8000.0,27.7914,27.8092,27.7292,27.7648,8000.0
2008-02-12 13:30:00,31.31,31.46,31.29,31.4,17600.0,27.8003,27.9335,27.7825,27.8802,17600.0
2008-02-12 14:00:00,31.39,31.44,31.19,31.23,20200.0,27.8713,27.9157,27.6937,27.7292,20200.0
2008-02-12 14:30:00,31.28,31.35,31.18,31.27,8300.0,27.7736,27.8358,27.6849,27.7648,8300.0
2008-02-12 15:00:00,31.25,31.28,30.87,31.0,12000.0,27.747,27.7736,27.4096,27.525,12000.0
2008-02-12 15:30:00,31.0,31.18,30.43,30.8,12500.0,27.525,27.6849,27.0189,27.3474,12500.0
2008-02-13 09:30:00,31.2,32.18,31.2,32.18,4100.0,27.7026,28.5728,27.7026,28.5728,4100.0
2008-02-13 10:00:00,32.28,32.67,32.28,32.67,2500.0,28.6615,29.0078,28.6615,29.0078,2500.0
2008-02-13 10:30:00,32.67,32.69,32.44,32.6,2600.0,29.0078,29.0256,28.8036,28.9457,2600.0
2008-02-13 11:00:00,32.61,33.17,32.53,33.02,5400.0,28.9546,29.4518,28.8835,29.3186,5400.0
2008-02-13 11:30:00,33.02,33.11,32.22,32.26,3600.0,29.3186,29.3985,28.6083,28.6438,3600.0
2008-02-13 12:00:00,32.19,32.19,31.5,31.64,7500.0,28.5816,28.5816,27.969,28.0933,7500.0
2008-02-13 12:30:00,31.74,32.5,31.74,32.49,8100.0,28.1821,28.8569,28.1821,28.848,8100.0
2008-02-13 13:00:00,32.49,32.5,32.17,32.4,5100.0,28.848,28.8569,28.5639,28.7681,5100.0
2008-02-13 13:30:00,32.39,32.97,32.39,32.88,9800.0,28.7592,29.2742,28.7592,29.1943,9800.0
2008-02-13 14:00:00,32.85,33.21,32.61,33.18,16100.0,29.1677,29.4873,28.9546,29.4607,16100.0
2008-02-13 14:30:00,33.14,33.65,32.95,33.03,9100.0,29.4251,29.878,29.2564,29.3275,9100.0
2008-02-13 15:00:00,33.01,33.55,32.96,33.38,18300.0,29.3097,29.7892,29.2653,29.6382,18300.0
2008-02-13 15:30:00,33.44,33.87,33.09,33.87,16900.0,29.6915,30.0733,29.3807,30.0733,16900.0
2008-02-14 09:30:00,33.59,33.8,32.73,32.73,3300.0,29.8247,30.0112,29.0611,29.0611,3300.0
2008-02-14 10:00:00,32.71,33.24,32.15,33.24,8200.0,29.0433,29.5139,28.5461,29.5139,8200.0
2008-02-14 10:30:00,33.25,33.45,32.85,32.94,15600.0,29.5228,29.7004,29.1677,29.2476,15600.0
2008-02-14 11:00:00,32.91,32.92,32.31,32.31,10100.0,29.2209,29.2298,28.6882,28.6882,10100.0
2008-02-14 11:30:00,32.27,32.83,32.27,32.83,3500.0,28.6527,29.1499,28.6527,29.1499,3500.0
2008-02-14 12:00:00,32.84,32.94,32.71,32.71,4700.0,29.1588,29.2476,29.0433,29.0433,4700.0
2008-02-14 12:30:00,32.69,32.69,32.53,32.65,4200.0,29.0256,29.0256,28.8835,28.9901,4200.0
2008-02-14 13:00:00,32.69,32.8,32.51,32.62,4100.0,29.0256,29.1233,28.8658,28.9634,4100.0
2008-02-14 13:30:00,32.85,32.91,32.64,32.67,9800.0,29.1677,29.2209,28.9812,29.0078,9800.0
2008-02-14 14:00:00,32.8,32.94,32.65,32.77,8300.0,29.1233,29.2476,28.9901,29.0966,8300.0
2008-02-14 14:30:00,32.79,33.37,32.58,33.24,3400.0,29.1144,29.6294,28.9279,29.5139,3400.0
2008-02-14 15:00:00,32.92,33.15,32.75,32.81,4800.0,29.2298,29.434,29.0789,29.1321,4800.0
2008-02-14 15:30:00,32.82,33.16,32.79,33.0,16400.0,29.141,29.4429,29.1144,29.3008,16400.0
2008-02-15 09:30:00,33.28,33.32,31.22,32.13,12800.0,29.5494,29.585,27.7204,28.5284,12800.0
2008-02-15 10:00:00,32.21,32.21,31.41,31.72,9800.0,28.5994,28.5994,27.8891,28.1643,9800.0
2008-02-15 10:30:00,31.71,31.71,30.33,30.54,22700.0,28.1554,28.1554,26.9301,27.1166,22700.0
2008-02-15 11:00:00,30.46,31.22,30.46,31.17,8700.0,27.0456,27.7204,27.0456,27.676,8700.0
2008-02-15 11:30:00,31.15,31.44,31.1,31.36,5700.0,27.6582,27.9157,27.6138,27.8447,5700.0
2008-02-15 12:00:00,31.36,31.5,31.05,31.5,14100.0,27.8447,27.969,27.5694,27.969,14100.0
2008-02-15 12:30:00,31.46,31.83,31.09,31.46,36300.0,27.9335,28.262,27.6049,27.9335,36300.0
2008-02-15 13:00:00,31.47,31.55,31.35,31.55,4700.0,27.9423,28.0134,27.8358,28.0134,4700.0
2008-02-15 13:30:00,31.51,31.64,31.5,31.64,3000.0,27.9779,28.0933,27.969,28.0933,3000.0
2008-02-15 14:00:00,31.68,31.68,31.3,31.4,4000.0,28.1288,28.1288,27.7914,27.8802,4000.0
2008-02-15 14:30:00,31.35,31.81,31.35,31.49,15300.0,27.8358,28.2442,27.8358,27.9601,15300.0
2008-02-15 15:00:00,31.43,31.57,31.4,31.57,1400.0,27.9068,28.0311,27.8802,28.0311,1400.0
2008-02-15 15:30:00,31.47,31.81,31.27,31.59,4100.0,27.9423,28.2442,27.7648,28.0489,4100.0
2008-02-19 09:30:00,31.7,32.44,31.7,32.15,6100.0,28.1466,28.8036,28.1466,28.5461,6100.0
2008-02-19 10:00:00,32.05,32.05,31.48,31.5,15100.0,28.4573,28.4573,27.9512,27.969,15100.0
2008-02-19 10:30:00,31.5,31.5,30.5,30.9,16100.0,27.969,27.969,27.0811,27.4362,16100.0
2008-02-19 11:00:00,30.9,31.0,30.66,30.75,12400.0,27.4362,27.525,27.2231,27.3031,12400.0
2008-02-19 11:30:00,30.66,31.0,30.36,30.97,5700.0,27.2231,27.525,26.9568,27.4984,5700.0
2008-02-19 12:00:00,30.91,31.05,30.78,31.0,49500.0,27.4451,27.5694,27.3297,27.525,49500.0
2008-02-19 12:30:00,31.0,31.07,30.97,31.02,13600.0,27.525,27.5872,27.4984,27.5428,13600.0
2008-02-19 13:00:00,31.06,31.46,31.06,31.25,9300.0,27.5783,27.9335,27.5783,27.747,9300.0
2008-02-19 13:30:00,31.24,31.43,30.91,31.19,13500.0,27.7381,27.9068,27.4451,27.6937,13500.0
2008-02-19 14:00:00,31.14,31.49,31.14,31.43,5800.0,27.6493,27.9601,27.6493,27.9068,5800.0
2008-02-19 14:30:00,31.4,31.5,31.26,31.29,8000.0,27.8802,27.969,27.7559,27.7825,8000.0
2008-02-19 15:00:00,31.29,31.71,31.09,31.68,14500.0,27.7825,28.1554,27.6049,28.1288,14500.0
2008-02-19 15:30:00,31.69,32.41,31.5,32.0,13300.0,28.1377,28.777,27.969,28.4129,13300.0
2008-02-20 09:30:00,31.84,32.05,31.4,31.93,7700.0,28.2709,28.4573,27.8802,28.3508,7700.0
2008-02-20 10:00:00,31.83,31.83,30.94,31.44,10400.0,28.262,28.262,27.4718,27.9157,10400.0
2008-02-20 10:30:00,31.47,32.03,31.44,32.03,6300.0,27.9423,28.4396,27.9157,28.4396,6300.0
2008-02-20 11:00:00,32.05,32.4,31.9,32.36,14000.0,28.4573,28.7681,28.3241,28.7326,14000.0
2008-02-20 11:30:00,32.39,33.1,32.29,32.94,10700.0,28.7592,29.3896,28.6704,29.2476,10700.0
2008-02-20 12:00:00,32.94,34.34,32.91,33.51,16500.0,29.2476,30.4906,29.2209,29.7537,16500.0
2008-02-20 12:30:00,33.46,33.48,32.67,32.89,11500.0,29.7093,29.727,29.0078,29.2032,11500.0
2008-02-20 13:00:00,32.86,32.92,32.78,32.91,5300.0,29.1765,29.2298,29.1055,29.2209,5300.0
2008-02-20 13:30:00,33.0,33.24,32.8,32.91,19400.0,29.3008,29.5139,29.1233,29.2209,19400.0
2008-02-20 14:00:00,32.9,32.99,32.78,32.78,8700.0,29.212,29.292,29.1055,29.1055,8700.0
2008-02-20 14:30:00,32.78,33.0,32.77,32.86,13400.0,29.1055,29.3008,29.0966,29.1765,13400.0
2008-02-20 15:00:00,32.82,32.9,32.42,32.86,14500.0,29.141,29.212,28.7859,29.1765,14500.0
2008-02-20 15:30:00,32.85,32.89,32.45,32.45,15900.0,29.1677,29.2032,28.8125,28.8125,15900.0
2008-02-21 09:30:00,32.3,32.69,31.72,32.21,10800.0,28.6793,29.0256,28.1643,28.5994,10800.0
2008-02-21 10:00:00,32.11,32.61,31.6,32.32,17500.0,28.5106,28.9546,28.0578,28.6971,17500.0
2008-02-21 10:30:00,32.32,32.32,31.89,32.0,8500.0,28.6971,28.6971,28.3153,28.4129,8500.0
2008-02-21 11:00:00,31.91,32.01,31.66,31.87,21700.0,28.333,28.4218,28.111,28.2975,21700.0
2008-02-21 11:30:00,31.79,32.22,31.78,32.0,11000.0,28.2265,28.6083,28.2176,28.4129,11000.0
2008-02-21 12:00:00,32.13,32.4,32.05,32.37,5300.0,28.5284,28.7681,28.4573,28.7415,5300.0
2008-02-21 12:30:00,32.38,33.0,32.38,32.76,16200.0,28.7503,29.3008,28.7503,29.0877,16200.0
2008-02-21 13:00:00,32.84,33.5,32.55,33.5,25900.0,29.1588,29.7448,28.9013,29.7448,25900.0
2008-02-21 13:30:00,33.6,33.75,33.07,33.45,9500.0,29.8336,29.9668,29.363,29.7004,9500.0
2008-02-21 14:00:00,33.41,33.99,33.29,33.59,30300.0,29.6649,30.1799,29.5583,29.8247,30300.0
2008-02-21 14:30:00,33.62,33.66,33.33,33.58,16600.0,29.8513,29.8869,29.5938,29.8158,16600.0
2008-02-21 15:00:00,33.5,33.62,33.46,33.47,10200.0,29.7448,29.8513,29.7093,29.7182,10200.0
2008-02-21 15:30:00,33.52,33.89,32.92,33.54,23200.0,29.7625,30.0911,29.2298,29.7803,23200.0
2008-02-22 09:30:00,33.5,34.15,32.48,32.95,20300.0,29.7448,30.3219,28.8391,29.2564,20300.0
2008-02-22 10:00:00,32.87,32.97,32.56,32.8,6100.0,29.1854,29.2742,28.9102,29.1233,6100.0
2008-02-22 10:30:00,32.9,33.54,32.9,33.54,12200.0,29.212,29.7803,29.212,29.7803,12200.0
2008-02-22 11:00:00,33.45,33.65,32.75,32.75,8300.0,29.7004,29.878,29.0789,29.0789,8300.0
2008-02-22 11:30:00,32.74,32.94,32.51,32.85,17600.0,29.07,29.2476,28.8658,29.1677,17600.0
2008-02-22 12:00:00,32.77,33.32,32.53,33.32,9300.0,29.0966,29.585,28.8835,29.585,9300.0
2008-02-22 12:30:00,33.34,33.41,32.9,32.94,12400.0,29.6027,29.6649,29.212,29.2476,12400.0
2008-02-22 13:00:00,32.91,33.2,32.86,33.05,3600.0,29.2209,29.4784,29.1765,29.3452,3600.0
2008-02-22 13:30:00,33.05,33.05,32.94,32.98,2800.0,29.3452,29.3452,29.2476,29.2831,2800.0
2008-02-22 14:00:00,32.94,33.59,32.92,33.58,6900.0,29.2476,29.8247,29.2298,29.8158,6900.0
2008-02-22 14:30:00,33.57,33.78,33.29,33.39,5900.0,29.8069,29.9934,29.5583,29.6471,5900.0
2008-02-22 15:00:00,33.41,33.79,33.31,33.79,3800.0,29.6649,30.0023,29.5761,30.0023,3800.0
2008-02-22 15:30:00,33.79,34.0,33.62,33.83,10500.0,30.0023,30.1887,29.8513,30.0378,10500.0
2008-02-25 09:30:00,33.75,34.17,33.43,33.7,8700.0,29.9668,30.3397,29.6826,29.9224,8700.0
2008-02-25 10:00:00,33.78,33.92,33.7,33.76,3900.0,29.9934,30.1177,29.9224,29.9756,3900.0
2008-02-25 10:30:00,33.77,33.78,33.14,33.33,21600.0,29.9845,29.9934,29.4251,29.5938,21600.0
2008-02-25 11:00:00,33.41,33.62,33.29,33.54,6900.0,29.6649,29.8513,29.5583,29.7803,6900.0
2008-02-25 11:30:00,33.44,33.57,32.9,32.95,12900.0,29.6915,29.8069,29.212,29.2564,12900.0
2008-02-25 12:00:00,32.85,33.5,32.85,33.48,9600.0,29.1677,29.7448,29.1677,29.727,9600.0
2008-02-25 12:30:00,33.47,33.5,33.34,33.39,6700.0,29.7182,29.7448,29.6027,29.6471,6700.0
2008-02-25 13:00:00,33.47,33.71,33.34,33.52,6400.0,29.7182,29.9312,29.6027,29.7625,6400.0
2008-02-25 13:30:00,33.58,33.67,33.09,33.6,13900.0,29.8158,29.8957,29.3807,29.8336,13900.0
2008-02-25 14:00:00,33.55,33.65,33.46,33.49,8800.0,29.7892,29.878,29.7093,29.7359,8800.0
2008-02-25 14:30:00,33.54,33.68,33.39,33.5,22200.0,29.7803,29.9046,29.6471,29.7448,22200.0
2008-02-25 15:00:00,33.65,33.65,33.36,33.49,7600.0,29.878,29.878,29.6205,29.7359,7600.0
2008-02-25 15:30:00,33.55,33.65,33.11,33.12,28400.0,29.7892,29.878,29.3985,29.4074,28400.0
2008-02-26 09:30:00,33.34,33.72,32.62,33.4,16900.0,29.6027,29.9401,28.9634,29.656,16900.0
2008-02-26 10:00:00,33.42,33.66,32.81,33.39,13900.0,29.6738,29.8869,29.1321,29.6471,13900.0
2008-02-26 10:30:00,33.39,33.48,33.32,33.38,4100.0,29.6471,29.727,29.585,29.6382,4100.0
2008-02-26 11:00:00,33.31,33.45,33.14,33.43,6900.0,29.5761,29.7004,29.4251,29.6826,6900.0
2008-02-26 11:30:00,33.36,34.52,33.31,34.1,21600.0,29.6205,30.6505,29.5761,30.2775,21600.0
2008-02-26 12:00:00,34.21,35.36,34.2,34.85,13700.0,30.3752,31.3963,30.3663,30.9435,13700.0
2008-02-26 12:30:00,34.76,34.76,33.89,34.12,15700.0,30.8635,30.8635,30.0911,30.2953,15700.0
2008-02-26 13:00:00,34.1,34.1,33.73,33.86,6000.0,30.2775,30.2775,29.949,30.0644,6000.0
2008-02-26 13:30:00,33.86,34.15,33.65,33.69,5400.0,30.0644,30.3219,29.878,29.9135,5400.0
2008-02-26 14:00:00,33.75,33.83,33.49,33.7,31200.0,29.9668,30.0378,29.7359,29.9224,31200.0
2008-02-26 14:30:00,33.74,33.85,33.62,33.85,7000.0,29.9579,30.0556,29.8513,30.0556,7000.0
2008-02-26 15:00:00,33.78,34.5,33.78,34.04,18400.0,29.9934,30.6327,29.9934,30.2243,18400.0
2008-02-26 15:30:00,34.05,34.49,33.7,33.99,25200.0,30.2331,30.6238,29.9224,30.1799,25200.0
2008-02-27 09:30:00,33.75,34.29,32.92,33.87,27400.0,29.9668,30.4462,29.2298,30.0733,27400.0
2008-02-27 10:00:00,33.77,33.9,33.02,33.13,15100.0,29.9845,30.1,29.3186,29.4163,15100.0
2008-02-27 10:30:00,33.07,33.41,32.56,32.66,13400.0,29.363,29.6649,28.9102,28.9989,13400.0
2008-02-27 11:00:00,32.64,32.97,32.13,32.7,21600.0,28.9812,29.2742,28.5284,29.0345,21600.0
2008-02-27 11:30:00,32.77,33.19,32.75,33.09,18400.0,29.0966,29.4695,29.0789,29.3807,18400.0
2008-02-27 12:00:00,33.01,33.04,32.46,32.46,9400.0,29.3097,29.3364,28.8214,28.8214,9400.0
2008-02-27 12:30:00,32.42,32.65,32.17,32.24,11200.0,28.7859,28.9901,28.5639,28.626,11200.0
2008-02-27 13:00:00,32.34,33.01,32.17,32.85,15800.0,28.7148,29.3097,28.5639,29.1677,15800.0
2008-02-27 13:30:00,32.91,32.95,32.24,32.3,21100.0,29.2209,29.2564,28.626,28.6793,21100.0
2008-02-27 14:00:00,32.34,32.64,31.92,32.29,12600.0,28.7148,28.9812,28.3419,28.6704,12600.0
2008-02-27 14:30:00,32.29,32.75,32.08,32.08,8100.0,28.6704,29.0789,28.484,28.484,8100.0
2008-02-27 15:00:00,32.14,32.39,31.49,31.84,11500.0,28.5372,28.7592,27.9601,28.2709,11500.0
2008-02-27 15:30:00,31.85,32.2,31.32,32.08,32900.0,28.2797,28.5905,27.8092,28.484,32900.0
2008-02-28 09:30:00,32.55,32.55,30.01,31.06,47500.0,28.9013,28.9013,26.646,27.5783,47500.0
2008-02-28 10:00:00,30.99,31.93,30.99,31.3,28800.0,27.5161,28.3508,27.5161,27.7914,28800.0
2008-02-28 10:30:00,31.26,31.26,30.09,30.11,19600.0,27.7559,27.7559,26.717,26.7348,19600.0
2008-02-28 11:00:00,30.14,30.31,29.55,29.66,46300.0,26.7614,26.9124,26.2376,26.3352,46300.0
2008-02-28 11:30:00,29.63,29.87,29.18,29.85,23900.0,26.3086,26.5217,25.909,26.5039,23900.0
2008-02-28 12:00:00,29.85,29.87,29.25,29.61,14100.0,26.5039,26.5217,25.9712,26.2908,14100.0
2008-02-28 12:30:00,29.63,30.25,29.55,30.21,19300.0,26.3086,26.8591,26.2376,26.8236,19300.0
2008-02-28 13:00:00,30.2,30.27,29.88,30.19,22200.0,26.8147,26.8769,26.5306,26.8058,22200.0
2008-02-28 13:30:00,30.21,30.59,30.0,30.49,24000.0,26.8236,27.161,26.6371,27.0722,24000.0
2008-02-28 14:00:00,30.5,30.84,30.41,30.71,17400.0,27.0811,27.383,27.0012,27.2675,17400.0
2008-02-28 14:30:00,30.77,31.27,30.6,31.1,23600.0,27.3208,27.7648,27.1699,27.6138,23600.0
2008-02-28 15:00:00,31.1,31.41,30.95,31.33,26700.0,27.6138,27.8891,27.4806,27.818,26700.0
2008-02-28 15:30:00,31.4,31.4,30.88,30.9,29400.0,27.8802,27.8802,27.4185,27.4362,29400.0
2008-02-29 09:30:00,32.36,32.36,29.35,29.91,29800.0,28.7326,28.7326,26.06,26.5572,29800.0
2008-02-29 10:00:00,29.82,30.0,29.33,29.9,23300.0,26.4773,26.6371,26.0422,26.5483,23300.0
2008-02-29 10:30:00,29.89,30.16,29.85,30.09,21000.0,26.5395,26.7792,26.5039,26.717,21000.0
2008-02-29 11:00:00,30.09,30.35,29.92,29.99,17700.0,26.717,26.9479,26.5661,26.6282,17700.0
2008-02-29 11:30:00,29.9,30.11,29.9,30.11,5100.0,26.5483,26.7348,26.5483,26.7348,5100.0
2008-02-29 12:00:00,29.98,30.2,29.9,30.17,7900.0,26.6194,26.8147,26.5483,26.7881,7900.0
2008-02-29 12:30:00,30.17,30.19,30.07,30.07,4900.0,26.7881,26.8058,26.6993,26.6993,4900.0
2008-02-29 13:00:00,30.07,30.22,30.05,30.2,12500.0,26.6993,26.8325,26.6815,26.8147,12500.0
2008-02-29 13:30:00,30.21,30.21,30.15,30.15,5200.0,26.8236,26.8236,26.7703,26.7703,5200.0
2008-02-29 14:00:00,30.15,30.16,29.89,29.89,20900.0,26.7703,26.7792,26.5395,26.5395,20900.0
2008-02-29 14:30:00,29.89,30.05,29.67,30.05,7400.0,26.5395,26.6815,26.3441,26.6815,7400.0
2008-02-29 15:00:00,30.04,30.07,29.85,29.99,21100.0,26.6726,26.6993,26.5039,26.6282,21100.0
2008-02-29 15:30:00,29.99,30.15,29.71,29.86,31800.0,26.6282,26.7703,26.3796,26.5128,31800.0
2008-03-03 09:30:00,29.5,29.69,28.45,28.98,20500.0,26.1932,26.3619,25.2609,25.7315,20500.0
2008-03-03 10:00:00,28.92,29.5,28.92,29.39,4900.0,25.6782,26.1932,25.6782,26.0955,4900.0
2008-03-03 10:30:00,29.42,29.53,29.19,29.42,13100.0,26.1221,26.2198,25.9179,26.1221,13100.0
2008-03-03 11:00:00,29.44,29.87,29.4,29.8,14500.0,26.1399,26.5217,26.1044,26.4595,14500.0
2008-03-03 11:30:00,29.8,30.35,29.57,30.09,23700.0,26.4595,26.9479,26.2553,26.717,23700.0
2008-03-03 12:00:00,30.19,30.19,29.65,29.75,8200.0,26.8058,26.8058,26.3264,26.4151,8200.0
2008-03-03 12:30:00,29.66,29.66,29.16,29.44,9600.0,26.3352,26.3352,25.8913,26.1399,9600.0
2008-03-03 13:00:00,29.54,29.9,29.31,29.65,12100.0,26.2287,26.5483,26.0245,26.3264,12100.0
2008-03-03 13:30:00,29.64,29.64,28.92,28.97,21800.0,26.3175,26.3175,25.6782,25.7226,21800.0
2008-03-03 14:00:00,28.91,29.31,28.29,28.77,16800.0,25.6693,26.0245,25.1188,25.545,16800.0
2008-03-03 14:30:00,28.87,29.34,28.87,29.06,8200.0,25.6338,26.0511,25.6338,25.8025,8200.0
2008-03-03 15:00:00,29.14,29.44,29.14,29.33,8400.0,25.8735,26.1399,25.8735,26.0422,8400.0
2008-03-03 15:30:00,29.36,29.62,28.81,29.0,22900.0,26.0689,26.2997,25.5805,25.7492,22900.0
2008-03-04 09:30:00,27.82,29.73,27.82,29.62,6000.0,24.7015,26.3974,24.7015,26.2997,6000.0
2008-03-04 10:00:00,29.61,29.78,27.86,29.13,23700.0,26.2908,26.4418,24.737,25.8646,23700.0
2008-03-04 10:30:00,29.05,29.25,28.21,28.33,10900.0,25.7936,25.9712,25.0478,25.1543,10900.0
2008-03-04 11:00:00,28.27,28.35,27.19,28.35,23600.0,25.101,25.1721,24.1421,25.1721,23600.0
2008-03-04 11:30:00,28.26,28.38,27.94,28.31,7100.0,25.0922,25.1987,24.808,25.1366,7100.0
2008-03-04 12:00:00,28.28,28.35,27.83,27.96,23400.0,25.1099,25.1721,24.7104,24.8258,23400.0
2008-03-04 12:30:00,28.05,28.05,27.35,27.4,5000.0,24.9057,24.9057,24.2842,24.3286,5000.0
2008-03-04 13:00:00,27.45,27.94,27.27,27.74,6100.0,24.373,24.808,24.2131,24.6305,6100.0
2008-03-04 13:30:00,27.8,28.1,27.8,28.0,25300.0,24.6837,24.9501,24.6837,24.8613,25300.0
2008-03-04 14:00:00,27.9,28.23,27.9,28.21,4700.0,24.7725,25.0655,24.7725,25.0478,4700.0
2008-03-04 14:30:00,28.31,28.71,28.18,28.57,5600.0,25.1366,25.4917,25.0211,25.3674,5600.0
2008-03-04 15:00:00,28.66,29.52,28.58,29.4,8200.0,25.4473,26.2109,25.3763,26.1044,8200.0
2008-03-04 15:30:00,29.43,29.87,29.27,29.27,28100.0,26.131,26.5217,25.989,25.989,28100.0
2008-03-05 09:30:00,29.92,30.52,29.72,30.21,48900.0,26.5661,27.0988,26.3885,26.8236,48900.0
2008-03-05 10:00:00,30.22,30.75,30.22,30.67,11800.0,26.8325,27.3031,26.8325,27.232,11800.0
2008-03-05 10:30:00,30.72,30.75,30.4,30.74,15400.0,27.2764,27.3031,26.9923,27.2942,15400.0
2008-03-05 11:00:00,30.7,30.75,30.56,30.6,6400.0,27.2587,27.3031,27.1344,27.1699,6400.0
2008-03-05 11:30:00,30.57,31.0,30.37,30.96,23900.0,27.1432,27.525,26.9656,27.4895,23900.0
2008-03-05 12:00:00,30.99,31.58,30.98,31.16,9700.0,27.5161,28.04,27.5073,27.6671,9700.0
2008-03-05 12:30:00,31.11,31.5,31.11,31.41,7300.0,27.6227,27.969,27.6227,27.8891,7300.0
2008-03-05 13:00:00,31.38,31.41,30.82,30.99,8500.0,27.8624,27.8891,27.3652,27.5161,8500.0
2008-03-05 13:30:00,30.92,31.37,30.83,30.95,23000.0,27.454,27.8536,27.3741,27.4806,23000.0
2008-03-05 14:00:00,30.95,31.11,30.76,30.98,10400.0,27.4806,27.6227,27.3119,27.5073,10400.0
2008-03-05 14:30:00,31.01,31.45,31.01,31.4,8100.0,27.5339,27.9246,27.5339,27.8802,8100.0
2008-03-05 15:00:00,31.38,32.1,31.38,31.88,10200.0,27.8624,28.5017,27.8624,28.3064,10200.0
2008-03-05 15:30:00,31.83,31.91,31.61,31.75,31000.0,28.262,28.333,28.0666,28.191,31000.0
2008-03-06 09:30:00,31.64,31.84,30.65,30.65,14300.0,28.0933,28.2709,27.2143,27.2143,14300.0
2008-03-06 10:00:00,30.6,31.41,30.55,30.84,27100.0,27.1699,27.8891,27.1255,27.383,27100.0
2008-03-06 10:30:00,30.85,31.4,30.55,31.29,14700.0,27.3918,27.8802,27.1255,27.7825,14700.0
2008-03-06 11:00:00,31.27,31.28,30.7,30.7,20600.0,27.7648,27.7736,27.2587,27.2587,20600.0
2008-03-06 11:30:00,30.65,31.0,30.5,30.73,17200.0,27.2143,27.525,27.0811,27.2853,17200.0
2008-03-06 12:00:00,30.71,30.71,29.95,30.08,22700.0,27.2675,27.2675,26.5927,26.7082,22700.0
2008-03-06 12:30:00,30.03,30.35,30.0,30.01,17700.0,26.6638,26.9479,26.6371,26.646,17700.0
2008-03-06 13:00:00,30.0,30.36,30.0,30.13,9600.0,26.6371,26.9568,26.6371,26.7526,9600.0
2008-03-06 13:30:00,30.13,30.41,30.08,30.18,5500.0,26.7526,27.0012,26.7082,26.7969,5500.0
2008-03-06 14:00:00,30.1,30.92,30.1,30.82,11300.0,26.7259,27.454,26.7259,27.3652,11300.0
2008-03-06 14:30:00,30.74,30.97,30.3,30.4,8900.0,27.2942,27.4984,26.9035,26.9923,8900.0
2008-03-06 15:00:00,30.4,30.4,29.78,30.02,25600.0,26.9923,26.9923,26.4418,26.6549,25600.0
2008-03-06 15:30:00,30.0,30.44,29.56,29.86,18200.0,26.6371,27.0278,26.2464,26.5128,18200.0
2008-03-07 09:30:00,29.76,30.21,29.06,29.78,8500.0,26.424,26.8236,25.8025,26.4418,8500.0
2008-03-07 10:00:00,29.78,29.78,29.37,29.46,16300.0,26.4418,26.4418,26.0777,26.1577,16300.0
2008-03-07 10:30:00,29.46,29.46,29.13,29.22,10300.0,26.1577,26.1577,25.8646,25.9446,10300.0
2008-03-07 11:00:00,29.2,29.2,28.21,28.32,27300.0,25.9268,25.9268,25.0478,25.1454,27300.0
2008-03-07 11:30:00,28.32,28.52,27.9,28.07,18700.0,25.1454,25.323,24.7725,24.9235,18700.0
2008-03-07 12:00:00,28.05,28.45,28.01,28.45,9900.0,24.9057,25.2609,24.8702,25.2609,9900.0
2008-03-07 12:30:00,28.45,28.71,28.16,28.24,12600.0,25.2609,25.4917,25.0034,25.0744,12600.0
2008-03-07 13:00:00,28.29,28.29,27.88,27.9,8100.0,25.1188,25.1188,24.7548,24.7725,8100.0
2008-03-07 13:30:00,27.87,27.94,26.47,26.86,28600.0,24.7459,24.808,23.5028,23.8491,28600.0
2008-03-07 14:00:00,26.86,27.5,26.51,27.5,26900.0,23.8491,24.4174,23.5383,24.4174,26900.0
2008-03-07 14:30:00,27.5,27.99,27.07,27.99,21800.0,24.4174,24.8524,24.0356,24.8524,21800.0
2008-03-07 15:00:00,27.96,28.37,27.94,28.34,43000.0,24.8258,25.1898,24.808,25.1632,43000.0
2008-03-07 15:30:00,28.32,28.49,28.14,28.14,27100.0,25.1454,25.2964,24.9856,24.9856,27100.0
2008-03-10 09:30:00,28.39,28.39,27.11,27.34,4100.0,25.2076,25.2076,24.0711,24.2753,4100.0
2008-03-10 10:00:00,27.25,27.87,26.93,27.81,10600.0,24.1954,24.7459,23.9113,24.6926,10600.0
2008-03-10 10:30:00,27.81,28.26,27.72,28.19,5200.0,24.6926,25.0922,24.6127,25.03,5200.0
2008-03-10 11:00:00,28.11,28.23,28.04,28.04,6800.0,24.959,25.0655,24.8968,24.8968,6800.0
2008-03-10 11:30:00,28.0,28.0,27.61,27.91,6000.0,24.8613,24.8613,24.515,24.7814,6000.0
2008-03-10 12:00:00,27.92,28.01,27.76,27.76,3900.0,24.7903,24.8702,24.6482,24.6482,3900.0
2008-03-10 12:30:00,27.71,27.77,27.66,27.73,3700.0,24.6038,24.6571,24.5594,24.6216,3700.0
2008-03-10 13:00:00,27.68,28.09,27.68,28.09,1800.0,24.5772,24.9412,24.5772,24.9412,1800.0
2008-03-10 13:30:00,28.02,28.12,27.99,28.05,1200.0,24.8791,24.9679,24.8524,24.9057,1200.0
2008-03-10 14:00:00,28.0,28.07,27.89,27.93,2000.0,24.8613,24.9235,24.7636,24.7992,2000.0
2008-03-10 14:30:00,27.91,27.91,27.3,27.38,9100.0,24.7814,24.7814,24.2398,24.3108,9100.0
2008-03-10 15:00:00,27.37,27.4,27.35,27.37,5000.0,24.3019,24.3286,24.2842,24.3019,5000.0
2008-03-10 15:30:00,27.37,27.37,26.84,27.1,24100.0,24.3019,24.3019,23.8313,24.0622,24100.0
2008-03-11 09:30:00,27.49,28.19,27.41,27.54,7200.0,24.4085,25.03,24.3375,24.4529,7200.0
2008-03-11 10:00:00,27.44,28.08,27.25,27.64,24800.0,24.3641,24.9323,24.1954,24.5417,24800.0
2008-03-11 10:30:00,27.65,27.95,27.25,27.87,27600.0,24.5505,24.8169,24.1954,24.7459,27600.0
2008-03-11 11:00:00,27.88,28.68,27.88,28.43,15800.0,24.7548,25.4651,24.7548,25.2431,15800.0
2008-03-11 11:30:00,28.41,28.78,28.41,28.57,15800.0,25.2254,25.5539,25.2254,25.3674,15800.0
2008-03-11 12:00:00,28.57,29.21,28.55,28.89,12600.0,25.3674,25.9357,25.3497,25.6516,12600.0
2008-03-11 12:30:00,28.8,29.02,28.5,28.67,13900.0,25.5716,25.767,25.3053,25.4562,13900.0
2008-03-11 13:00:00,28.78,28.78,28.5,28.69,2200.0,25.5539,25.5539,25.3053,25.474,2200.0
2008-03-11 13:30:00,28.57,28.66,28.5,28.64,1900.0,25.3674,25.4473,25.3053,25.4296,1900.0
2008-03-11 14:00:00,28.6,29.03,28.6,29.0,13300.0,25.3941,25.7759,25.3941,25.7492,13300.0
2008-03-11 14:30:00,29.0,29.29,28.89,29.04,6200.0,25.7492,26.0067,25.6516,25.7847,6200.0
2008-03-11 15:00:00,29.05,29.85,28.88,29.74,9600.0,25.7936,26.5039,25.6427,26.4063,9600.0
2008-03-11 15:30:00,29.74,30.34,29.72,30.3,13400.0,26.4063,26.939,26.3885,26.9035,13400.0
2008-03-12 09:30:00,28.51,31.0,28.4,30.3,18600.0,25.3141,27.525,25.2165,26.9035,18600.0
2008-03-12 10:00:00,30.35,30.35,29.75,29.99,22600.0,26.9479,26.9479,26.4151,26.6282,22600.0
2008-03-12 10:30:00,29.99,30.0,29.75,29.87,1600.0,26.6282,26.6371,26.4151,26.5217,1600.0
2008-03-12 11:00:00,29.86,30.19,29.7,30.18,41000.0,26.5128,26.8058,26.3708,26.7969,41000.0
2008-03-12 11:30:00,30.18,30.18,30.0,30.12,10900.0,26.7969,26.7969,26.6371,26.7437,10900.0
2008-03-12 12:00:00,30.12,30.49,30.12,30.35,16600.0,26.7437,27.0722,26.7437,26.9479,16600.0
2008-03-12 12:30:00,30.31,30.39,30.25,30.28,5100.0,26.9124,26.9834,26.8591,26.8857,5100.0
2008-03-12 13:00:00,30.29,30.3,30.01,30.01,2600.0,26.8946,26.9035,26.646,26.646,2600.0
2008-03-12 13:30:00,30.01,30.26,29.87,29.92,40500.0,26.646,26.868,26.5217,26.5661,40500.0
2008-03-12 14:00:00,29.92,30.2,29.92,30.19,6200.0,26.5661,26.8147,26.5661,26.8058,6200.0
2008-03-12 14:30:00,30.08,30.15,30.05,30.15,2100.0,26.7082,26.7703,26.6815,26.7703,2100.0
2008-03-12 15:00:00,30.11,30.13,30.06,30.1,2000.0,26.7348,26.7526,26.6904,26.7259,2000.0
2008-03-12 15:30:00,30.1,30.17,29.6,29.78,23500.0,26.7259,26.7881,26.282,26.4418,23500.0
2008-03-13 09:30:00,29.6,29.6,28.76,28.96,9300.0,26.282,26.282,25.5361,25.7137,9300.0
2008-03-13 10:00:00,28.97,29.81,28.97,29.59,13000.0,25.7226,26.4684,25.7226,26.2731,13000.0
2008-03-13 10:30:00,29.6,29.61,28.99,29.09,8100.0,26.282,26.2908,25.7403,25.8291,8100.0
2008-03-13 11:00:00,29.15,29.26,29.09,29.19,4900.0,25.8824,25.9801,25.8291,25.9179,4900.0
2008-03-13 11:30:00,29.18,29.49,29.02,29.13,7100.0,25.909,26.1843,25.767,25.8646,7100.0
2008-03-13 12:00:00,29.14,29.65,29.1,29.57,3600.0,25.8735,26.3264,25.838,26.2553,3600.0
2008-03-13 12:30:00,29.63,29.98,29.63,29.73,32800.0,26.3086,26.6194,26.3086,26.3974,32800.0
2008-03-13 13:00:00,29.63,29.88,29.5,29.88,23200.0,26.3086,26.5306,26.1932,26.5306,23200.0
2008-03-13 13:30:00,29.89,29.9,29.69,29.73,15100.0,26.5395,26.5483,26.3619,26.3974,15100.0
2008-03-13 14:00:00,29.75,30.17,29.74,30.0,14700.0,26.4151,26.7881,26.4063,26.6371,14700.0
2008-03-13 14:30:00,29.97,30.36,29.97,30.22,2700.0,26.6105,26.9568,26.6105,26.8325,2700.0
2008-03-13 15:00:00,30.22,30.24,29.99,30.04,1700.0,26.8325,26.8502,26.6282,26.6726,1700.0
2008-03-13 15:30:00,29.97,30.04,29.63,29.9,40500.0,26.6105,26.6726,26.3086,26.5483,40500.0
2008-03-14 09:30:00,29.94,29.94,29.07,29.19,4200.0,26.5838,26.5838,25.8114,25.9179,4200.0
2008-03-14 10:00:00,29.16,29.45,28.78,28.83,50200.0,25.8913,26.1488,25.5539,25.5983,50200.0
2008-03-14 10:30:00,28.83,29.3,28.69,28.71,18600.0,25.5983,26.0156,25.474,25.4917,18600.0
2008-03-14 11:00:00,28.76,28.83,28.02,28.43,18200.0,25.5361,25.5983,24.8791,25.2431,18200.0
2008-03-14 11:30:00,28.47,28.62,28.11,28.17,2800.0,25.2786,25.4118,24.959,25.0123,2800.0
2008-03-14 12:00:00,28.24,28.61,28.24,28.51,6500.0,25.0744,25.4029,25.0744,25.3141,6500.0
2008-03-14 12:30:00,28.5,28.51,28.3,28.36,5000.0,25.3053,25.3141,25.1277,25.181,5000.0
2008-03-14 13:00:00,28.32,28.33,28.3,28.3,3900.0,25.1454,25.1543,25.1277,25.1277,3900.0
2008-03-14 13:30:00,28.3,28.31,27.41,27.63,66800.0,25.1277,25.1366,24.3375,24.5328,66800.0
2008-03-14 14:00:00,27.55,27.68,26.7,26.74,38300.0,24.4618,24.5772,23.707,23.7426,38300.0
2008-03-14 14:30:00,26.76,27.03,26.76,27.03,5500.0,23.7603,24.0,23.7603,24.0,5500.0
2008-03-14 15:00:00,27.04,27.07,26.25,26.94,31400.0,24.0089,24.0356,23.3075,23.9201,31400.0
2008-03-14 15:30:00,26.95,27.01,26.48,26.85,53500.0,23.929,23.9823,23.5117,23.8402,53500.0
2008-03-17 09:30:00,26.33,26.35,25.65,25.8,39400.0,23.3785,23.3963,22.7747,22.9079,39400.0
2008-03-17 10:00:00,25.85,26.06,25.8,26.0,11100.0,22.9523,23.1388,22.9079,23.0855,11100.0
2008-03-17 10:30:00,26.01,26.54,25.98,26.26,15000.0,23.0944,23.565,23.0677,23.3164,15000.0
2008-03-17 11:00:00,26.25,26.39,26.1,26.1,27000.0,23.3075,23.4318,23.1743,23.1743,27000.0
2008-03-17 11:30:00,26.1,26.12,25.7,25.76,19300.0,23.1743,23.1921,22.8191,22.8724,19300.0
2008-03-17 12:00:00,25.7,25.75,25.01,25.23,42800.0,22.8191,22.8635,22.2065,22.4018,42800.0
2008-03-17 12:30:00,25.25,25.35,24.38,24.51,33900.0,22.4196,22.5084,21.6471,21.7625,33900.0
2008-03-17 13:00:00,24.52,24.56,24.12,24.5,57800.0,21.7714,21.8069,21.4162,21.7537,57800.0
2008-03-17 13:30:00,24.58,24.72,24.51,24.51,11100.0,21.8247,21.949,21.7625,21.7625,11100.0
2008-03-17 14:00:00,24.57,24.6,24.18,24.23,53800.0,21.8158,21.8424,21.4695,21.5139,53800.0
2008-03-17 14:30:00,24.24,24.47,24.23,24.43,5900.0,21.5228,21.727,21.5139,21.6915,5900.0
2008-03-17 15:00:00,24.41,24.53,24.15,24.31,13500.0,21.6737,21.7803,21.4429,21.5849,13500.0
2008-03-17 15:30:00,24.29,24.34,23.29,23.36,31300.0,21.5672,21.6116,20.6793,20.7414,31300.0
2008-03-18 09:30:00,25.78,25.78,24.08,24.15,108800.0,22.8902,22.8902,21.3807,21.4429,108800.0
2008-03-18 10:00:00,24.18,24.4,23.99,24.06,78700.0,21.4695,21.6649,21.3008,21.363,78700.0
2008-03-18 10:30:00,24.02,24.94,23.84,24.79,26700.0,21.3275,22.1443,21.1676,22.0111,26700.0
2008-03-18 11:00:00,24.74,25.07,23.73,24.6,113700.0,21.9667,22.2598,21.07,21.8424,113700.0
2008-03-18 11:30:00,24.61,24.84,24.47,24.81,31800.0,21.8513,22.0555,21.727,22.0289,31800.0
2008-03-18 12:00:00,24.78,25.24,24.7,24.86,19100.0,22.0023,22.4107,21.9312,22.0733,19100.0
2008-03-18 12:30:00,25.0,25.1,24.55,25.1,44800.0,22.1976,22.2864,21.798,22.2864,44800.0
2008-03-18 13:00:00,25.2,25.24,24.89,25.1,10100.0,22.3752,22.4107,22.0999,22.2864,10100.0
2008-03-18 13:30:00,25.24,26.0,25.24,26.0,41600.0,22.4107,23.0855,22.4107,23.0855,41600.0
2008-03-18 14:00:00,25.95,26.29,25.69,26.14,14700.0,23.0411,23.343,22.8103,23.2098,14700.0
2008-03-18 14:30:00,26.15,27.17,26.0,27.17,12100.0,23.2187,24.1244,23.0855,24.1244,12100.0
2008-03-18 15:00:00,27.31,27.48,26.83,27.26,10000.0,24.2487,24.3996,23.8225,24.2043,10000.0
2008-03-18 15:30:00,27.26,27.54,26.78,26.94,50500.0,24.2043,24.4529,23.7781,23.9201,50500.0
2008-03-19 09:30:00,26.62,27.75,26.62,27.0,31000.0,23.636,24.6393,23.636,23.9734,31000.0
2008-03-19 10:00:00,27.0,27.33,26.88,27.32,20000.0,23.9734,24.2664,23.8669,24.2575,20000.0
2008-03-19 10:30:00,27.36,27.42,26.79,27.06,18800.0,24.2931,24.3463,23.787,24.0267,18800.0
2008-03-19 11:00:00,27.03,27.21,26.87,27.11,9200.0,24.0,24.1599,23.858,24.0711,9200.0
2008-03-19 11:30:00,27.08,27.12,26.9,26.9,6800.0,24.0444,24.08,23.8846,23.8846,6800.0
2008-03-19 12:00:00,26.97,27.02,26.9,26.98,22700.0,23.9468,23.9912,23.8846,23.9557,22700.0
2008-03-19 12:30:00,26.98,27.07,26.92,27.07,10000.0,23.9557,24.0356,23.9024,24.0356,10000.0
2008-03-19 13:00:00,27.07,27.1,26.92,27.01,20500.0,24.0356,24.0622,23.9024,23.9823,20500.0
2008-03-19 13:30:00,26.92,27.03,26.88,26.88,11100.0,23.9024,24.0,23.8669,23.8669,11100.0
2008-03-19 14:00:00,26.88,26.92,26.1,26.19,35600.0,23.8669,23.9024,23.1743,23.2542,35600.0
2008-03-19 14:30:00,26.19,26.29,25.9,26.29,14400.0,23.2542,23.343,22.9967,23.343,14400.0
2008-03-19 15:00:00,26.21,26.88,26.19,26.81,23200.0,23.272,23.8669,23.2542,23.8047,23200.0
2008-03-19 15:30:00,26.86,27.05,26.33,26.57,49900.0,23.8491,24.0178,23.3785,23.5916,49900.0
2008-03-20 09:30:00,26.44,26.44,25.96,26.31,8100.0,23.4762,23.4762,23.05,23.3608,8100.0
2008-03-20 10:00:00,26.31,26.31,26.03,26.3,4500.0,23.3608,23.3608,23.1121,23.3519,4500.0
2008-03-20 10:30:00,26.29,26.29,25.9,26.2,17000.0,23.343,23.343,22.9967,23.2631,17000.0
2008-03-20 11:00:00,26.13,26.23,26.06,26.16,1500.0,23.2009,23.2897,23.1388,23.2276,1500.0
2008-03-20 11:30:00,26.09,26.5,26.07,26.17,24000.0,23.1654,23.5295,23.1477,23.2365,24000.0
2008-03-20 12:00:00,26.13,26.36,26.09,26.25,5000.0,23.2009,23.4052,23.1654,23.3075,5000.0
2008-03-20 12:30:00,26.26,26.73,26.26,26.38,20300.0,23.3164,23.7337,23.3164,23.4229,20300.0
2008-03-20 13:00:00,26.42,27.1,26.41,26.99,4800.0,23.4584,24.0622,23.4495,23.9645,4800.0
2008-03-20 13:30:00,26.95,27.08,26.79,26.92,8800.0,23.929,24.0444,23.787,23.9024,8800.0
2008-03-20 14:00:00,26.93,27.34,26.74,27.26,7300.0,23.9113,24.2753,23.7426,24.2043,7300.0
2008-03-20 14:30:00,27.25,27.69,27.06,27.56,17100.0,24.1954,24.5861,24.0267,24.4706,17100.0
2008-03-20 15:00:00,27.53,28.03,27.47,27.92,15500.0,24.444,24.888,24.3907,24.7903,15500.0
2008-03-20 15:30:00,27.95,28.2,27.87,28.2,15000.0,24.8169,25.0389,24.7459,25.0389,15000.0
2008-03-24 09:30:00,28.36,28.46,28.22,28.4,2600.0,25.181,25.2698,25.0567,25.2165,2600.0
2008-03-24 10:00:00,28.4,28.77,28.39,28.77,1400.0,25.2165,25.545,25.2076,25.545,1400.0
2008-03-24 10:30:00,28.91,29.47,28.75,29.11,19100.0,25.6693,26.1665,25.5272,25.8469,19100.0
2008-03-24 11:00:00,29.17,29.23,28.58,28.99,14700.0,25.9002,25.9534,25.3763,25.7403,14700.0
2008-03-24 11:30:00,29.0,29.17,28.57,29.09,13600.0,25.7492,25.9002,25.3674,25.8291,13600.0
2008-03-24 12:00:00,29.14,30.42,29.13,30.09,22600.0,25.8735,27.01,25.8646,26.717,22600.0
2008-03-24 12:30:00,29.94,30.17,29.56,29.85,8200.0,26.5838,26.7881,26.2464,26.5039,8200.0
2008-03-24 13:00:00,29.95,30.0,29.65,29.67,5000.0,26.5927,26.6371,26.3264,26.3441,5000.0
2008-03-24 13:30:00,29.66,29.96,29.56,29.94,6800.0,26.3352,26.6016,26.2464,26.5838,6800.0
2008-03-24 14:00:00,29.94,29.94,29.38,29.52,15500.0,26.5838,26.5838,26.0866,26.2109,15500.0
2008-03-24 14:30:00,29.54,29.55,29.32,29.48,6500.0,26.2287,26.2376,26.0333,26.1754,6500.0
2008-03-24 15:00:00,29.44,29.96,28.92,29.9,48800.0,26.1399,26.6016,25.6782,26.5483,48800.0
2008-03-24 15:30:00,29.94,30.91,29.94,30.18,53400.0,26.5838,27.4451,26.5838,26.7969,53400.0
2008-03-25 09:30:00,29.74,29.88,28.62,29.88,14600.0,26.4063,26.5306,25.4118,26.5306,14600.0
2008-03-25 10:00:00,29.88,30.45,29.63,30.21,43300.0,26.5306,27.0367,26.3086,26.8236,43300.0
2008-03-25 10:30:00,30.21,30.21,29.85,30.0,5200.0,26.8236,26.8236,26.5039,26.6371,5200.0
2008-03-25 11:00:00,30.04,30.17,30.0,30.1,2600.0,26.6726,26.7881,26.6371,26.7259,2600.0
2008-03-25 11:30:00,30.12,30.12,30.05,30.1,3100.0,26.7437,26.7437,26.6815,26.7259,3100.0
2008-03-25 12:00:00,30.1,30.29,30.08,30.29,3400.0,26.7259,26.8946,26.7082,26.8946,3400.0
2008-03-25 12:30:00,30.29,30.67,30.24,30.67,7100.0,26.8946,27.232,26.8502,27.232,7100.0
2008-03-25 13:00:00,30.67,30.7,30.25,30.25,5100.0,27.232,27.2587,26.8591,26.8591,5100.0
2008-03-25 13:30:00,30.26,30.42,30.26,30.27,27500.0,26.868,27.01,26.868,26.8769,27500.0
2008-03-25 14:00:00,30.32,30.58,30.26,30.51,12300.0,26.9213,27.1521,26.868,27.09,12300.0
2008-03-25 14:30:00,30.47,30.47,30.1,30.26,6400.0,27.0544,27.0544,26.7259,26.868,6400.0
2008-03-25 15:00:00,30.26,30.9,30.25,30.31,13200.0,26.868,27.4362,26.8591,26.9124,13200.0
2008-03-25 15:30:00,30.25,30.51,30.23,30.5,17600.0,26.8591,27.09,26.8413,27.0811,17600.0
2008-03-26 09:30:00,30.49,30.79,30.18,30.18,9300.0,27.0722,27.3386,26.7969,26.7969,9300.0
2008-03-26 10:00:00,30.17,30.28,30.08,30.19,5000.0,26.7881,26.8857,26.7082,26.8058,5000.0
2008-03-26 10:30:00,30.19,30.72,30.19,30.64,12200.0,26.8058,27.2764,26.8058,27.2054,12200.0
2008-03-26 11:00:00,30.59,30.69,30.2,30.21,55800.0,27.161,27.2498,26.8147,26.8236,55800.0
2008-03-26 11:30:00,30.25,30.53,30.23,30.35,13100.0,26.8591,27.1077,26.8413,26.9479,13100.0
2008-03-26 12:00:00,30.4,30.53,30.22,30.27,14000.0,26.9923,27.1077,26.8325,26.8769,14000.0
2008-03-26 12:30:00,30.26,30.6,30.25,30.27,7900.0,26.868,27.1699,26.8591,26.8769,7900.0
2008-03-26 13:00:00,30.36,30.39,29.44,29.84,49800.0,26.9568,26.9834,26.1399,26.4951,49800.0
2008-03-26 13:30:00,29.93,30.03,29.51,29.74,31900.0,26.575,26.6638,26.2021,26.4063,31900.0
2008-03-26 14:00:00,29.78,30.0,29.56,29.82,10100.0,26.4418,26.6371,26.2464,26.4773,10100.0
2008-03-26 14:30:00,29.91,29.91,29.7,29.81,6900.0,26.5572,26.5572,26.3708,26.4684,6900.0
2008-03-26 15:00:00,29.81,29.96,29.65,29.68,5100.0,26.4684,26.6016,26.3264,26.353,5100.0
2008-03-26 15:30:00,29.75,29.75,29.4,29.42,21100.0,26.4151,26.4151,26.1044,26.1221,21100.0
2008-03-27 09:30:00,29.7,30.85,29.7,30.22,32700.0,26.3708,27.3918,26.3708,26.8325,32700.0
2008-03-27 10:00:00,30.25,30.32,29.53,29.73,15600.0,26.8591,26.9213,26.2198,26.3974,15600.0
2008-03-27 10:30:00,29.65,29.91,29.4,29.91,4100.0,26.3264,26.5572,26.1044,26.5572,4100.0
2008-03-27 11:00:00,29.85,29.98,29.8,29.92,1700.0,26.5039,26.6194,26.4595,26.5661,1700.0
2008-03-27 11:30:00,29.91,30.34,29.86,30.01,9900.0,26.5572,26.939,26.5128,26.646,9900.0
2008-03-27 12:00:00,30.01,30.07,29.81,29.97,12600.0,26.646,26.6993,26.4684,26.6105,12600.0
2008-03-27 12:30:00,29.96,30.32,29.9,30.08,11000.0,26.6016,26.9213,26.5483,26.7082,11000.0
2008-03-27 13:00:00,30.08,30.28,29.93,29.93,6100.0,26.7082,26.8857,26.575,26.575,6100.0
2008-03-27 13:30:00,29.94,30.1,29.9,29.9,4700.0,26.5838,26.7259,26.5483,26.5483,4700.0
2008-03-27 14:00:00,29.85,29.86,29.48,29.48,9200.0,26.5039,26.5128,26.1754,26.1754,9200.0
2008-03-27 14:30:00,29.5,29.76,29.33,29.62,19500.0,26.1932,26.424,26.0422,26.2997,19500.0
2008-03-27 15:00:00,29.59,29.93,29.57,29.79,16600.0,26.2731,26.575,26.2553,26.4507,16600.0
2008-03-27 15:30:00,29.82,30.07,29.48,29.74,21000.0,26.4773,26.6993,26.1754,26.4063,21000.0
2008-03-28 09:30:00,29.6,30.21,29.38,29.68,18200.0,26.282,26.8236,26.0866,26.353,18200.0
2008-03-28 10:00:00,29.67,30.09,29.66,29.99,9600.0,26.3441,26.717,26.3352,26.6282,9600.0
2008-03-28 10:30:00,29.98,30.13,29.9,29.99,9000.0,26.6194,26.7526,26.5483,26.6282,9000.0
2008-03-28 11:00:00,29.9,30.04,29.88,30.01,7800.0,26.5483,26.6726,26.5306,26.646,7800.0
2008-03-28 11:30:00,30.0,30.06,29.98,30.0,4700.0,26.6371,26.6904,26.6194,26.6371,4700.0
2008-03-28 12:00:00,30.02,30.06,29.97,30.0,6400.0,26.6549,26.6904,26.6105,26.6371,6400.0
2008-03-28 12:30:00,30.02,30.05,29.96,29.98,5300.0,26.6549,26.6815,26.6016,26.6194,5300.0
2008-03-28 13:00:00,30.01,30.05,29.94,30.0,6100.0,26.646,26.6815,26.5838,26.6371,6100.0
2008-03-28 13:30:00,30.01,30.96,30.0,30.94,12100.0,26.646,27.4895,26.6371,27.4718,12100.0
2008-03-28 14:00:00,30.89,30.99,30.58,30.97,5300.0,27.4274,27.5161,27.1521,27.4984,5300.0
2008-03-28 14:30:00,30.96,31.15,30.9,31.0,8900.0,27.4895,27.6582,27.4362,27.525,8900.0
2008-03-28 15:00:00,30.99,31.5,30.99,31.14,12500.0,27.5161,27.969,27.5161,27.6493,12500.0
2008-03-28 15:30:00,31.14,31.4,30.8,31.21,28300.0,27.6493,27.8802,27.3474,27.7115,28300.0
2008-03-31 09:30:00,30.91,30.91,29.3,29.33,19000.0,27.4451,27.4451,26.0156,26.0422,19000.0
2008-03-31 10:00:00,29.33,29.66,28.22,28.35,17700.0,26.0422,26.3352,25.0567,25.1721,17700.0
2008-03-31 10:30:00,28.34,28.91,28.07,28.67,25600.0,25.1632,25.6693,24.9235,25.4562,25600.0
2008-03-31 11:00:00,28.7,29.58,28.46,28.73,18600.0,25.4828,26.2642,25.2698,25.5095,18600.0
2008-03-31 11:30:00,28.78,29.22,28.67,28.87,3300.0,25.5539,25.9446,25.4562,25.6338,3300.0
2008-03-31 12:00:00,28.87,28.91,28.5,28.58,3500.0,25.6338,25.6693,25.3053,25.3763,3500.0
2008-03-31 12:30:00,28.64,28.69,28.49,28.65,4200.0,25.4296,25.474,25.2964,25.4385,4200.0
2008-03-31 13:00:00,28.59,29.25,28.59,29.07,8300.0,25.3852,25.9712,25.3852,25.8114,8300.0
2008-03-31 13:30:00,29.07,29.43,29.07,29.37,5800.0,25.8114,26.131,25.8114,26.0777,5800.0
2008-03-31 14:00:00,29.37,29.75,29.3,29.5,16700.0,26.0777,26.4151,26.0156,26.1932,16700.0
2008-03-31 14:30:00,29.39,29.6,29.13,29.31,4300.0,26.0955,26.282,25.8646,26.0245,4300.0
2008-03-31 15:00:00,29.39,29.46,29.31,29.46,2500.0,26.0955,26.1577,26.0245,26.1577,2500.0
2008-03-31 15:30:00,29.47,29.75,29.45,29.75,33600.0,26.1665,26.4151,26.1488,26.4151,33600.0
2008-04-01 09:30:00,29.82,30.64,29.66,30.63,5600.0,26.4773,27.2054,26.3352,27.1965,5600.0
2008-04-01 10:00:00,30.64,31.16,30.17,30.54,18000.0,27.2054,27.6671,26.7881,27.1166,18000.0
2008-04-01 10:30:00,30.54,30.54,29.82,30.15,7900.0,27.1166,27.1166,26.4773,26.7703,7900.0
2008-04-01 11:00:00,30.14,31.01,30.08,30.74,17400.0,26.7614,27.5339,26.7082,27.2942,17400.0
2008-04-01 11:30:00,30.76,31.03,30.76,30.93,3000.0,27.3119,27.5517,27.3119,27.4629,3000.0
2008-04-01 12:00:00,30.91,30.91,30.46,30.58,9300.0,27.4451,27.4451,27.0456,27.1521,9300.0
2008-04-01 12:30:00,30.58,31.09,30.53,30.86,11600.0,27.1521,27.6049,27.1077,27.4007,11600.0
2008-04-01 13:00:00,30.86,30.98,30.81,30.89,2000.0,27.4007,27.5073,27.3563,27.4274,2000.0
2008-04-01 13:30:00,30.93,30.93,30.58,30.81,6600.0,27.4629,27.4629,27.1521,27.3563,6600.0
2008-04-01 14:00:00,30.81,31.27,30.72,31.08,9400.0,27.3563,27.7648,27.2764,27.5961,9400.0
2008-04-01 14:30:00,31.0,31.51,30.89,31.13,8300.0,27.525,27.9779,27.4274,27.6405,8300.0
2008-04-01 15:00:00,30.99,31.01,30.64,30.91,8100.0,27.5161,27.5339,27.2054,27.4451,8100.0
2008-04-01 15:30:00,30.91,30.99,30.76,30.82,8900.0,27.4451,27.5161,27.3119,27.3652,8900.0
2008-04-02 09:30:00,31.0,31.0,29.68,30.56,11200.0,27.525,27.525,26.353,27.1344,11200.0
2008-04-02 10:00:00,30.54,30.72,30.51,30.72,1800.0,27.1166,27.2764,27.09,27.2764,1800.0
2008-04-02 10:30:00,30.8,31.0,30.8,31.0,700.0,27.3474,27.525,27.3474,27.525,700.0
2008-04-02 11:00:00,31.15,31.8,31.15,31.78,3600.0,27.6582,28.2354,27.6582,28.2176,3600.0
2008-04-02 11:30:00,31.87,32.25,31.05,31.86,26700.0,28.2975,28.6349,27.5694,28.2886,26700.0
2008-04-02 12:00:00,32.0,32.24,31.27,31.47,9200.0,28.4129,28.626,27.7648,27.9423,9200.0
2008-04-02 12:30:00,31.46,31.5,31.1,31.22,2300.0,27.9335,27.969,27.6138,27.7204,2300.0
2008-04-02 13:00:00,31.18,31.31,30.75,30.98,12500.0,27.6849,27.8003,27.3031,27.5073,12500.0
2008-04-02 13:30:00,30.98,31.45,30.82,31.05,12500.0,27.5073,27.9246,27.3652,27.5694,12500.0
2008-04-02 14:00:00,31.01,31.74,31.01,31.35,9000.0,27.5339,28.1821,27.5339,27.8358,9000.0
2008-04-02 14:30:00,31.36,31.79,31.31,31.33,5400.0,27.8447,28.2265,27.8003,27.818,5400.0
2008-04-02 15:00:00,31.35,31.36,31.07,31.17,3200.0,27.8358,27.8447,27.5872,27.676,3200.0
2008-04-02 15:30:00,31.17,31.75,30.91,31.75,21100.0,27.676,28.191,27.4451,28.191,21100.0
2008-04-03 09:30:00,31.6,31.82,30.7,31.7,7100.0,28.0578,28.2531,27.2587,28.1466,7100.0
2008-04-03 10:00:00,31.7,32.94,31.64,32.43,8000.0,28.1466,29.2476,28.0933,28.7947,8000.0
2008-04-03 10:30:00,32.54,32.73,32.21,32.21,5200.0,28.8924,29.0611,28.5994,28.5994,5200.0
2008-04-03 11:00:00,32.16,32.59,31.86,31.86,15700.0,28.555,28.9368,28.2886,28.2886,15700.0
2008-04-03 11:30:00,31.91,32.14,31.83,31.89,5000.0,28.333,28.5372,28.262,28.3153,5000.0
2008-04-03 12:00:00,31.89,32.11,31.89,32.0,2400.0,28.3153,28.5106,28.3153,28.4129,2400.0
2008-04-03 12:30:00,32.11,32.34,32.0,32.12,6100.0,28.5106,28.7148,28.4129,28.5195,6100.0
2008-04-03 13:00:00,32.1,32.36,31.98,32.36,10200.0,28.5017,28.7326,28.3952,28.7326,10200.0
2008-04-03 13:30:00,32.45,32.9,32.31,32.38,5800.0,28.8125,29.212,28.6882,28.7503,5800.0
2008-04-03 14:00:00,32.32,32.32,31.98,32.09,9100.0,28.6971,28.6971,28.3952,28.4928,9100.0
2008-04-03 14:30:00,32.1,32.15,32.0,32.09,5900.0,28.5017,28.5461,28.4129,28.4928,5900.0
2008-04-03 15:00:00,32.15,32.31,31.97,32.31,10700.0,28.5461,28.6882,28.3863,28.6882,10700.0
2008-04-03 15:30:00,32.16,32.45,32.0,32.09,17000.0,28.555,28.8125,28.4129,28.4928,17000.0
2008-04-04 09:30:00,31.81,32.26,31.67,31.89,5600.0,28.2442,28.6438,28.1199,28.3153,5600.0
2008-04-04 10:00:00,31.85,31.94,31.77,31.77,1900.0,28.2797,28.3597,28.2087,28.2087,1900.0
2008-04-04 10:30:00,31.76,31.98,31.74,31.92,1800.0,28.1998,28.3952,28.1821,28.3419,1800.0
2008-04-04 11:00:00,32.0,32.0,31.99,32.0,900.0,28.4129,28.4129,28.4041,28.4129,900.0
2008-04-04 11:30:00,31.99,32.25,31.99,32.24,3300.0,28.4041,28.6349,28.4041,28.626,3300.0
2008-04-04 12:00:00,32.27,33.64,32.27,32.74,14200.0,28.6527,29.8691,28.6527,29.07,14200.0
2008-04-04 12:30:00,32.77,33.22,32.77,33.03,6000.0,29.0966,29.4962,29.0966,29.3275,6000.0
2008-04-04 13:00:00,33.14,33.43,33.02,33.02,3200.0,29.4251,29.6826,29.3186,29.3186,3200.0
2008-04-04 13:30:00,33.1,33.13,32.99,33.1,2700.0,29.3896,29.4163,29.292,29.3896,2700.0
2008-04-04 14:00:00,33.11,33.61,33.06,33.49,3400.0,29.3985,29.8425,29.3541,29.7359,3400.0
2008-04-04 14:30:00,33.45,33.45,33.18,33.22,1900.0,29.7004,29.7004,29.4607,29.4962,1900.0
2008-04-04 15:00:00,33.23,33.23,33.06,33.1,3300.0,29.5051,29.5051,29.3541,29.3896,3300.0
2008-04-04 15:30:00,33.05,33.1,32.63,32.8,5500.0,29.3452,29.3896,28.9723,29.1233,5500.0
2008-04-07 09:30:00,32.82,32.82,31.4,32.37,8500.0,29.141,29.141,27.8802,28.7415,8500.0
2008-04-07 10:00:00,32.37,32.58,32.27,32.27,1600.0,28.7415,28.9279,28.6527,28.6527,1600.0
2008-04-07 10:30:00,32.29,32.46,32.13,32.13,2400.0,28.6704,28.8214,28.5284,28.5284,2400.0
2008-04-07 11:00:00,32.0,32.02,31.76,31.96,2300.0,28.4129,28.4307,28.1998,28.3774,2300.0
2008-04-07 11:30:00,31.86,31.93,31.64,31.64,1600.0,28.2886,28.3508,28.0933,28.0933,1600.0
2008-04-07 12:00:00,31.66,31.92,31.66,31.92,1100.0,28.111,28.3419,28.111,28.3419,1100.0
2008-04-07 12:30:00,31.92,31.95,31.79,31.79,1100.0,28.3419,28.3685,28.2265,28.2265,1100.0
2008-04-07 13:00:00,31.78,31.99,31.78,31.86,2400.0,28.2176,28.4041,28.2176,28.2886,2400.0
2008-04-07 13:30:00,31.87,31.87,31.77,31.77,800.0,28.2975,28.2975,28.2087,28.2087,800.0
2008-04-07 14:00:00,31.85,31.94,31.79,31.81,3000.0,28.2797,28.3597,28.2265,28.2442,3000.0
2008-04-07 14:30:00,31.81,31.95,31.81,31.88,3200.0,28.2442,28.3685,28.2442,28.3064,3200.0
2008-04-07 15:00:00,31.88,31.88,31.62,31.68,9900.0,28.3064,28.3064,28.0755,28.1288,9900.0
2008-04-07 15:30:00,31.69,31.72,31.15,31.3,8900.0,28.1377,28.1643,27.6582,27.7914,8900.0
2008-04-08 09:30:00,31.28,31.48,30.64,30.71,9000.0,27.7736,27.9512,27.2054,27.2675,9000.0
2008-04-08 10:00:00,30.86,31.22,30.64,31.05,15000.0,27.4007,27.7204,27.2054,27.5694,15000.0
2008-04-08 10:30:00,31.03,31.29,30.98,31.04,8400.0,27.5517,27.7825,27.5073,27.5605,8400.0
2008-04-08 11:00:00,31.02,31.54,31.02,31.31,16300.0,27.5428,28.0045,27.5428,27.8003,16300.0
2008-04-08 11:30:00,31.32,31.41,31.25,31.32,6400.0,27.8092,27.8891,27.747,27.8092,6400.0
2008-04-08 12:00:00,31.36,31.41,31.26,31.34,4100.0,27.8447,27.8891,27.7559,27.8269,4100.0
2008-04-08 12:30:00,31.35,31.99,31.35,31.57,29000.0,27.8358,28.4041,27.8358,28.0311,29000.0
2008-04-08 13:00:00,31.72,31.72,31.39,31.48,8400.0,28.1643,28.1643,27.8713,27.9512,8400.0
2008-04-08 13:30:00,31.48,31.61,31.31,31.31,5800.0,27.9512,28.0666,27.8003,27.8003,5800.0
2008-04-08 14:00:00,31.31,31.39,30.77,30.77,6800.0,27.8003,27.8713,27.3208,27.3208,6800.0
2008-04-08 14:30:00,30.77,30.9,30.35,30.5,7500.0,27.3208,27.4362,26.9479,27.0811,7500.0
2008-04-08 15:00:00,30.61,31.12,30.17,31.02,19300.0,27.1787,27.6316,26.7881,27.5428,19300.0
2008-04-08 15:30:00,31.05,31.2,30.5,30.64,20000.0,27.5694,27.7026,27.0811,27.2054,20000.0
2008-04-09 09:30:00,28.95,29.38,27.01,28.79,138000.0,25.7048,26.0866,23.9823,25.5628,138000.0
2008-04-09 10:00:00,28.7,28.72,27.32,27.54,40900.0,25.4828,25.5006,24.2575,24.4529,40900.0
2008-04-09 10:30:00,27.63,27.63,26.8,27.05,29300.0,24.5328,24.5328,23.7958,24.0178,29300.0
2008-04-09 11:00:00,27.03,27.27,26.5,26.67,18700.0,24.0,24.2131,23.5295,23.6804,18700.0
2008-04-09 11:30:00,26.72,26.79,25.87,26.2,30900.0,23.7248,23.787,22.9701,23.2631,30900.0
2008-04-09 12:00:00,26.31,26.54,26.01,26.13,45100.0,23.3608,23.565,23.0944,23.2009,45100.0
2008-04-09 12:30:00,26.13,26.21,25.33,25.34,9200.0,23.2009,23.272,22.4906,22.4995,9200.0
2008-04-09 13:00:00,25.26,25.75,24.65,25.6,70200.0,22.4285,22.8635,21.8868,22.7303,70200.0
2008-04-09 13:30:00,25.6,26.9,25.52,26.87,45500.0,22.7303,23.8846,22.6593,23.858,45500.0
2008-04-09 14:00:00,26.9,27.8,26.42,27.25,190600.0,23.8846,24.6837,23.4584,24.1954,190600.0
2008-04-09 14:30:00,27.23,27.79,27.0,27.23,46800.0,24.1776,24.6749,23.9734,24.1776,46800.0
2008-04-09 15:00:00,27.19,27.5,27.17,27.43,38700.0,24.1421,24.4174,24.1244,24.3552,38700.0
2008-04-09 15:30:00,27.44,27.85,27.4,27.77,122300.0,24.3641,24.7281,24.3286,24.6571,122300.0
2008-04-10 09:30:00,30.14,30.14,27.57,27.88,21000.0,26.7614,26.7614,24.4795,24.7548,21000.0
2008-04-10 10:00:00,27.82,28.24,27.65,28.24,26900.0,24.7015,25.0744,24.5505,25.0744,26900.0
2008-04-10 10:30:00,28.2,28.5,27.84,28.27,21500.0,25.0389,25.3053,24.7193,25.101,21500.0
2008-04-10 11:00:00,28.29,28.45,28.29,28.38,8500.0,25.1188,25.2609,25.1188,25.1987,8500.0
2008-04-10 11:30:00,28.43,28.5,28.36,28.38,4100.0,25.2431,25.3053,25.181,25.1987,4100.0
2008-04-10 12:00:00,28.38,28.38,28.0,28.04,4400.0,25.1987,25.1987,24.8613,24.8968,4400.0
2008-04-10 12:30:00,28.06,28.12,27.78,28.12,8900.0,24.9146,24.9679,24.666,24.9679,8900.0
2008-04-10 13:00:00,28.12,28.2,28.0,28.15,3700.0,24.9679,25.0389,24.8613,24.9945,3700.0
2008-04-10 13:30:00,28.16,28.24,28.1,28.18,9900.0,25.0034,25.0744,24.9501,25.0211,9900.0
2008-04-10 14:00:00,28.2,28.2,27.97,28.03,11100.0,25.0389,25.0389,24.8347,24.888,11100.0
2008-04-10 14:30:00,28.07,28.41,28.07,28.35,7300.0,24.9235,25.2254,24.9235,25.1721,7300.0
2008-04-10 15:00:00,28.39,28.5,28.07,28.23,9700.0,25.2076,25.3053,24.9235,25.0655,9700.0
2008-04-10 15:30:00,28.31,28.4,28.08,28.35,17400.0,25.1366,25.2165,24.9323,25.1721,17400.0
2008-04-11 09:30:00,28.0,28.53,27.13,28.42,29900.0,24.8613,25.3319,24.0888,25.2342,29900.0
2008-04-11 10:00:00,28.25,28.99,27.91,27.91,20700.0,25.0833,25.7403,24.7814,24.7814,20700.0
2008-04-11 10:30:00,27.94,28.0,27.57,27.97,10300.0,24.808,24.8613,24.4795,24.8347,10300.0
2008-04-11 11:00:00,27.97,28.0,27.73,27.88,8300.0,24.8347,24.8613,24.6216,24.7548,8300.0
2008-04-11 11:30:00,27.87,28.44,27.87,28.28,31400.0,24.7459,25.252,24.7459,25.1099,31400.0
2008-04-11 12:00:00,28.4,28.4,27.95,28.0,6100.0,25.2165,25.2165,24.8169,24.8613,6100.0
2008-04-11 12:30:00,28.0,28.38,27.98,28.19,12100.0,24.8613,25.1987,24.8436,25.03,12100.0
2008-04-11 13:00:00,28.19,28.19,27.97,28.04,20700.0,25.03,25.03,24.8347,24.8968,20700.0
2008-04-11 13:30:00,28.0,28.06,27.88,27.88,5200.0,24.8613,24.9146,24.7548,24.7548,5200.0
2008-04-11 14:00:00,27.81,27.88,27.74,27.83,5000.0,24.6926,24.7548,24.6305,24.7104,5000.0
2008-04-11 14:30:00,27.89,28.19,27.89,28.04,2900.0,24.7636,25.03,24.7636,24.8968,2900.0
2008-04-11 15:00:00,28.03,28.03,27.85,27.91,9700.0,24.888,24.888,24.7281,24.7814,9700.0
2008-04-11 15:30:00,27.92,28.0,27.85,27.98,6100.0,24.7903,24.8613,24.7281,24.8436,6100.0
2008-04-14 09:30:00,27.8,28.01,27.63,27.93,4100.0,24.6837,24.8702,24.5328,24.7992,4100.0
2008-04-14 10:00:00,27.96,28.29,27.41,27.69,33900.0,24.8258,25.1188,24.3375,24.5861,33900.0
2008-04-14 10:30:00,27.69,27.85,27.63,27.8,5800.0,24.5861,24.7281,24.5328,24.6837,5800.0
2008-04-14 11:00:00,27.84,27.92,27.65,27.67,2700.0,24.7193,24.7903,24.5505,24.5683,2700.0
2008-04-14 11:30:00,27.64,27.75,27.64,27.7,6300.0,24.5417,24.6393,24.5417,24.5949,6300.0
2008-04-14 12:00:00,27.71,27.9,27.7,27.79,14000.0,24.6038,24.7725,24.5949,24.6749,14000.0
2008-04-14 12:30:00,27.77,27.79,27.7,27.74,5900.0,24.6571,24.6749,24.5949,24.6305,5900.0
2008-04-14 13:00:00,27.75,27.85,27.57,27.72,15500.0,24.6393,24.7281,24.4795,24.6127,15500.0
2008-04-14 13:30:00,27.74,27.94,27.71,27.84,12400.0,24.6305,24.808,24.6038,24.7193,12400.0
2008-04-14 14:00:00,27.87,27.87,27.79,27.84,2900.0,24.7459,24.7459,24.6749,24.7193,2900.0
2008-04-14 14:30:00,27.85,27.94,27.84,27.9,12500.0,24.7281,24.808,24.7193,24.7725,12500.0
2008-04-14 15:00:00,27.89,27.99,27.7,27.75,29200.0,24.7636,24.8524,24.5949,24.6393,29200.0
2008-04-14 15:30:00,27.75,27.82,27.55,27.72,5600.0,24.6393,24.7015,24.4618,24.6127,5600.0
2008-04-15 09:30:00,27.91,28.06,27.77,27.77,15700.0,24.7814,24.9146,24.6571,24.6571,15700.0
2008-04-15 10:00:00,27.72,28.03,27.72,27.96,4300.0,24.6127,24.888,24.6127,24.8258,4300.0
2008-04-15 10:30:00,27.95,28.13,27.74,28.0,7900.0,24.8169,24.9767,24.6305,24.8613,7900.0
2008-04-15 11:00:00,28.02,28.02,27.37,27.4,5400.0,24.8791,24.8791,24.3019,24.3286,5400.0
2008-04-15 11:30:00,27.4,27.66,27.35,27.66,1100.0,24.3286,24.5594,24.2842,24.5594,1100.0
2008-04-15 12:00:00,27.65,27.65,27.23,27.28,2100.0,24.5505,24.5505,24.1776,24.222,2100.0
2008-04-15 12:30:00,27.29,27.3,26.97,27.24,2900.0,24.2309,24.2398,23.9468,24.1865,2900.0
2008-04-15 13:00:00,27.29,27.73,27.29,27.71,3900.0,24.2309,24.6216,24.2309,24.6038,3900.0
2008-04-15 13:30:00,27.7,27.74,27.48,27.53,2400.0,24.5949,24.6305,24.3996,24.444,2400.0
2008-04-15 14:00:00,27.62,27.65,27.49,27.56,5700.0,24.5239,24.5505,24.4085,24.4706,5700.0
2008-04-15 14:30:00,27.56,27.56,27.39,27.43,1600.0,24.4706,24.4706,24.3197,24.3552,1600.0
2008-04-15 15:00:00,27.41,27.5,27.2,27.24,11800.0,24.3375,24.4174,24.151,24.1865,11800.0
2008-04-15 15:30:00,27.24,27.44,26.76,27.17,19900.0,24.1865,24.3641,23.7603,24.1244,19900.0
2008-04-16 09:30:00,27.41,27.41,26.72,26.74,19400.0,24.3375,24.3375,23.7248,23.7426,19400.0
2008-04-16 10:00:00,26.75,26.93,26.5,26.93,19900.0,23.7514,23.9113,23.5295,23.9113,19900.0
2008-04-16 10:30:00,27.01,27.77,26.99,27.69,10200.0,23.9823,24.6571,23.9645,24.5861,10200.0
2008-04-16 11:00:00,27.69,27.69,27.23,27.24,6300.0,24.5861,24.5861,24.1776,24.1865,6300.0
2008-04-16 11:30:00,27.24,27.49,27.19,27.35,3500.0,24.1865,24.4085,24.1421,24.2842,3500.0
2008-04-16 12:00:00,27.32,27.51,27.31,27.48,2900.0,24.2575,24.4262,24.2487,24.3996,2900.0
2008-04-16 12:30:00,27.41,27.65,27.41,27.64,5000.0,24.3375,24.5505,24.3375,24.5417,5000.0
2008-04-16 13:00:00,27.69,27.97,27.52,27.71,14300.0,24.5861,24.8347,24.4351,24.6038,14300.0
2008-04-16 13:30:00,27.68,27.71,27.65,27.7,13000.0,24.5772,24.6038,24.5505,24.5949,13000.0
2008-04-16 14:00:00,27.8,28.05,27.62,28.05,22100.0,24.6837,24.9057,24.5239,24.9057,22100.0
2008-04-16 14:30:00,28.08,28.08,27.69,27.75,10800.0,24.9323,24.9323,24.5861,24.6393,10800.0
2008-04-16 15:00:00,27.75,28.14,27.75,28.05,5900.0,24.6393,24.9856,24.6393,24.9057,5900.0
2008-04-16 15:30:00,28.04,28.43,27.81,27.99,26800.0,24.8968,25.2431,24.6926,24.8524,26800.0
2008-04-17 09:30:00,28.02,28.12,28.02,28.05,1100.0,24.8791,24.9679,24.8791,24.9057,1100.0
2008-04-17 10:00:00,27.97,28.53,27.44,28.19,10800.0,24.8347,25.3319,24.3641,25.03,10800.0
2008-04-17 10:30:00,28.34,28.42,27.98,28.0,13300.0,25.1632,25.2342,24.8436,24.8613,13300.0
2008-04-17 11:00:00,28.0,28.69,27.94,28.4,10900.0,24.8613,25.474,24.808,25.2165,10900.0
2008-04-17 11:30:00,28.4,28.4,28.24,28.35,5600.0,25.2165,25.2165,25.0744,25.1721,5600.0
2008-04-17 12:00:00,28.35,28.49,28.32,28.4,3300.0,25.1721,25.2964,25.1454,25.2165,3300.0
2008-04-17 12:30:00,28.4,28.4,28.32,28.32,53500.0,25.2165,25.2165,25.1454,25.1454,53500.0
2008-04-17 13:00:00,28.36,28.4,28.31,28.4,2400.0,25.181,25.2165,25.1366,25.2165,2400.0
2008-04-17 13:30:00,28.5,28.56,28.46,28.46,2400.0,25.3053,25.3585,25.2698,25.2698,2400.0
2008-04-17 14:00:00,28.43,28.67,28.43,28.5,7600.0,25.2431,25.4562,25.2431,25.3053,7600.0
2008-04-17 14:30:00,28.5,28.51,28.28,28.51,5700.0,25.3053,25.3141,25.1099,25.3141,5700.0
2008-04-17 15:00:00,28.48,28.64,28.48,28.6,8500.0,25.2875,25.4296,25.2875,25.3941,8500.0
2008-04-17 15:30:00,28.59,28.77,28.43,28.55,12800.0,25.3852,25.545,25.2431,25.3497,12800.0
2008-04-18 09:30:00,28.83,29.42,28.5,28.64,6000.0,25.5983,26.1221,25.3053,25.4296,6000.0
2008-04-18 10:00:00,28.67,28.89,28.47,28.65,49900.0,25.4562,25.6516,25.2786,25.4385,49900.0
2008-04-18 10:30:00,28.66,28.66,28.1,28.55,4500.0,25.4473,25.4473,24.9501,25.3497,4500.0
2008-04-18 11:00:00,28.53,28.64,28.41,28.6,3700.0,25.3319,25.4296,25.2254,25.3941,3700.0
2008-04-18 11:30:00,28.6,28.75,28.45,28.63,4900.0,25.3941,25.5272,25.2609,25.4207,4900.0
2008-04-18 12:00:00,28.62,28.64,28.55,28.6,4500.0,25.4118,25.4296,25.3497,25.3941,4500.0
2008-04-18 12:30:00,28.6,28.63,28.51,28.62,4200.0,25.3941,25.4207,25.3141,25.4118,4200.0
2008-04-18 13:00:00,28.6,28.99,28.54,28.62,10900.0,25.3941,25.7403,25.3408,25.4118,10900.0
2008-04-18 13:30:00,28.64,28.66,28.54,28.58,13700.0,25.4296,25.4473,25.3408,25.3763,13700.0
2008-04-18 14:00:00,28.62,28.96,28.6,28.87,29900.0,25.4118,25.7137,25.3941,25.6338,29900.0
2008-04-18 14:30:00,28.88,29.35,28.88,29.0,19900.0,25.6427,26.06,25.6427,25.7492,19900.0
2008-04-18 15:00:00,29.0,29.21,28.85,28.92,20300.0,25.7492,25.9357,25.616,25.6782,20300.0
2008-04-18 15:30:00,28.94,29.16,28.79,28.79,25900.0,25.6959,25.8913,25.5628,25.5628,25900.0
2008-04-21 09:30:00,28.8,28.96,28.53,28.53,53000.0,25.5716,25.7137,25.3319,25.3319,53000.0
2008-04-21 10:00:00,28.34,28.79,28.32,28.76,8400.0,25.1632,25.5628,25.1454,25.5361,8400.0
2008-04-21 10:30:00,28.79,28.79,28.52,28.68,6300.0,25.5628,25.5628,25.323,25.4651,6300.0
2008-04-21 11:00:00,28.66,28.66,28.33,28.34,59700.0,25.4473,25.4473,25.1543,25.1632,59700.0
2008-04-21 11:30:00,28.32,28.62,28.31,28.33,5000.0,25.1454,25.4118,25.1366,25.1543,5000.0
2008-04-21 12:00:00,28.39,28.51,28.37,28.49,7800.0,25.2076,25.3141,25.1898,25.2964,7800.0
2008-04-21 12:30:00,28.51,28.51,28.45,28.51,7200.0,25.3141,25.3141,25.2609,25.3141,7200.0
2008-04-21 13:00:00,28.53,28.62,28.49,28.56,36500.0,25.3319,25.4118,25.2964,25.3585,36500.0
2008-04-21 13:30:00,28.52,28.57,28.45,28.56,34200.0,25.323,25.3674,25.2609,25.3585,34200.0
2008-04-21 14:00:00,28.59,28.6,28.12,28.25,42400.0,25.3852,25.3941,24.9679,25.0833,42400.0
2008-04-21 14:30:00,28.28,28.75,28.01,28.5,12100.0,25.1099,25.5272,24.8702,25.3053,12100.0
2008-04-21 15:00:00,28.45,28.45,28.32,28.4,6100.0,25.2609,25.2609,25.1454,25.2165,6100.0
2008-04-21 15:30:00,28.47,28.51,28.42,28.49,9800.0,25.2786,25.3141,25.2342,25.2964,9800.0
2008-04-22 09:30:00,28.26,28.47,27.75,27.99,89500.0,25.0922,25.2786,24.6393,24.8524,89500.0
2008-04-22 10:00:00,28.04,28.47,27.61,28.25,57900.0,24.8968,25.2786,24.515,25.0833,57900.0
2008-04-22 10:30:00,28.27,28.45,28.14,28.2,23200.0,25.101,25.2609,24.9856,25.0389,23200.0
2008-04-22 11:00:00,28.21,28.32,28.19,28.19,2100.0,25.0478,25.1454,25.03,25.03,2100.0
2008-04-22 11:30:00,28.27,28.45,28.2,28.2,4500.0,25.101,25.2609,25.0389,25.0389,4500.0
2008-04-22 12:00:00,28.16,28.27,28.0,28.03,16300.0,25.0034,25.101,24.8613,24.888,16300.0
2008-04-22 12:30:00,28.02,28.02,27.89,27.97,6100.0,24.8791,24.8791,24.7636,24.8347,6100.0
2008-04-22 13:00:00,27.97,28.14,27.91,28.02,9500.0,24.8347,24.9856,24.7814,24.8791,9500.0
2008-04-22 13:30:00,27.96,28.14,27.9,28.03,4100.0,24.8258,24.9856,24.7725,24.888,4100.0
2008-04-22 14:00:00,28.03,28.03,27.83,27.93,5600.0,24.888,24.888,24.7104,24.7992,5600.0
2008-04-22 14:30:00,27.93,28.04,27.85,28.0,5700.0,24.7992,24.8968,24.7281,24.8613,5700.0
2008-04-22 15:00:00,28.0,28.24,28.0,28.24,17200.0,24.8613,25.0744,24.8613,25.0744,17200.0
2008-04-22 15:30:00,28.24,28.62,28.0,28.5,59700.0,25.0744,25.4118,24.8613,25.3053,59700.0
2008-04-23 09:30:00,28.52,29.05,27.91,28.85,20500.0,25.323,25.7936,24.7814,25.616,20500.0
2008-04-23 10:00:00,28.73,29.03,28.5,29.03,33800.0,25.5095,25.7759,25.3053,25.7759,33800.0
2008-04-23 10:30:00,29.05,29.1,28.91,28.99,10700.0,25.7936,25.838,25.6693,25.7403,10700.0
2008-04-23 11:00:00,29.0,29.0,28.48,28.54,18200.0,25.7492,25.7492,25.2875,25.3408,18200.0
2008-04-23 11:30:00,28.54,28.75,28.45,28.56,14800.0,25.3408,25.5272,25.2609,25.3585,14800.0
2008-04-23 12:00:00,28.6,29.0,28.54,28.81,22700.0,25.3941,25.7492,25.3408,25.5805,22700.0
2008-04-23 12:30:00,28.84,28.92,28.72,28.91,12000.0,25.6072,25.6782,25.5006,25.6693,12000.0
2008-04-23 13:00:00,28.91,29.37,28.85,29.33,16000.0,25.6693,26.0777,25.616,26.0422,16000.0
2008-04-23 13:30:00,29.32,29.59,29.15,29.22,10800.0,26.0333,26.2731,25.8824,25.9446,10800.0
2008-04-23 14:00:00,29.22,29.45,29.11,29.41,12700.0,25.9446,26.1488,25.8469,26.1133,12700.0
2008-04-23 14:30:00,29.38,29.41,29.3,29.38,5200.0,26.0866,26.1133,26.0156,26.0866,5200.0
2008-04-23 15:00:00,29.38,29.74,29.38,29.48,17100.0,26.0866,26.4063,26.0866,26.1754,17100.0
2008-04-23 15:30:00,29.52,29.9,29.45,29.46,23700.0,26.2109,26.5483,26.1488,26.1577,23700.0
2008-04-24 09:30:00,29.21,29.43,28.85,28.95,27700.0,25.9357,26.131,25.616,25.7048,27700.0
2008-04-24 10:00:00,29.0,29.14,28.93,29.14,38300.0,25.7492,25.8735,25.6871,25.8735,38300.0
2008-04-24 10:30:00,29.14,29.17,28.96,28.96,4800.0,25.8735,25.9002,25.7137,25.7137,4800.0
2008-04-24 11:00:00,28.98,29.05,28.98,29.0,5300.0,25.7315,25.7936,25.7315,25.7492,5300.0
2008-04-24 11:30:00,29.0,29.07,28.9,29.07,11500.0,25.7492,25.8114,25.6604,25.8114,11500.0
2008-04-24 12:00:00,29.15,29.3,29.15,29.25,7000.0,25.8824,26.0156,25.8824,25.9712,7000.0
2008-04-24 12:30:00,29.2,29.32,29.2,29.27,9500.0,25.9268,26.0333,25.9268,25.989,9500.0
2008-04-24 13:00:00,29.25,29.25,29.24,29.25,1200.0,25.9712,25.9712,25.9623,25.9712,1200.0
2008-04-24 13:30:00,29.25,29.31,29.23,29.23,4200.0,25.9712,26.0245,25.9534,25.9534,4200.0
2008-04-24 14:00:00,29.22,29.32,29.22,29.29,1700.0,25.9446,26.0333,25.9446,26.0067,1700.0
2008-04-24 14:30:00,29.3,29.39,29.2,29.25,3200.0,26.0156,26.0955,25.9268,25.9712,3200.0
2008-04-24 15:00:00,29.37,29.45,29.25,29.32,5900.0,26.0777,26.1488,25.9712,26.0333,5900.0
2008-04-24 15:30:00,29.38,29.42,29.1,29.1,20700.0,26.0866,26.1221,25.838,25.838,20700.0
2008-04-25 09:30:00,29.39,29.39,28.74,28.74,11100.0,26.0955,26.0955,25.5184,25.5184,11100.0
2008-04-25 10:00:00,28.8,29.07,28.76,29.04,9900.0,25.5716,25.8114,25.5361,25.7847,9900.0
2008-04-25 10:30:00,29.0,29.02,28.8,28.82,8800.0,25.7492,25.767,25.5716,25.5894,8800.0
2008-04-25 11:00:00,28.83,28.95,28.8,28.9,15100.0,25.5983,25.7048,25.5716,25.6604,15100.0
2008-04-25 11:30:00,28.93,28.93,28.41,28.5,12800.0,25.6871,25.6871,25.2254,25.3053,12800.0
2008-04-25 12:00:00,28.57,28.69,28.52,28.64,10700.0,25.3674,25.474,25.323,25.4296,10700.0
2008-04-25 12:30:00,28.65,28.7,28.55,28.7,44500.0,25.4385,25.4828,25.3497,25.4828,44500.0
2008-04-25 13:00:00,28.68,28.8,28.66,28.7,23700.0,25.4651,25.5716,25.4473,25.4828,23700.0
2008-04-25 13:30:00,28.7,28.78,28.57,28.57,19500.0,25.4828,25.5539,25.3674,25.3674,19500.0
2008-04-25 14:00:00,28.59,28.79,28.55,28.76,22200.0,25.3852,25.5628,25.3497,25.5361,22200.0
2008-04-25 14:30:00,28.77,28.8,28.56,28.78,26300.0,25.545,25.5716,25.3585,25.5539,26300.0
2008-04-25 15:00:00,28.78,28.79,28.66,28.72,26100.0,25.5539,25.5628,25.4473,25.5006,26100.0
2008-04-25 15:30:00,28.71,28.75,28.29,28.4,37900.0,25.4917,25.5272,25.1188,25.2165,37900.0
2008-04-28 09:30:00,28.0,28.56,27.76,28.16,44900.0,24.8613,25.3585,24.6482,25.0034,44900.0
2008-04-28 10:00:00,28.16,28.45,27.94,28.38,33500.0,25.0034,25.2609,24.808,25.1987,33500.0
2008-04-28 10:30:00,28.38,28.69,28.3,28.6,44700.0,25.1987,25.474,25.1277,25.3941,44700.0
2008-04-28 11:00:00,28.63,28.7,28.36,28.43,21900.0,25.4207,25.4828,25.181,25.2431,21900.0
2008-04-28 11:30:00,28.43,28.74,28.36,28.72,62700.0,25.2431,25.5184,25.181,25.5006,62700.0
2008-04-28 12:00:00,28.72,28.75,28.51,28.61,15300.0,25.5006,25.5272,25.3141,25.4029,15300.0
2008-04-28 12:30:00,28.64,28.9,28.59,28.83,36300.0,25.4296,25.6604,25.3852,25.5983,36300.0
2008-04-28 13:00:00,28.83,28.83,28.65,28.77,23700.0,25.5983,25.5983,25.4385,25.545,23700.0
2008-04-28 13:30:00,28.76,29.15,28.75,29.15,62000.0,25.5361,25.8824,25.5272,25.8824,62000.0
2008-04-28 14:00:00,29.13,29.3,29.05,29.2,45600.0,25.8646,26.0156,25.7936,25.9268,45600.0
2008-04-28 14:30:00,29.16,29.24,28.76,28.79,53800.0,25.8913,25.9623,25.5361,25.5628,53800.0
2008-04-28 15:00:00,28.85,29.0,28.78,28.81,39300.0,25.616,25.7492,25.5539,25.5805,39300.0
2008-04-28 15:30:00,28.8,29.25,28.79,29.06,100600.0,25.5716,25.9712,25.5628,25.8025,100600.0
2008-04-29 09:30:00,29.49,30.1,29.35,30.0,2345300.0,26.1843,26.7259,26.06,26.6371,2345300.0
2008-04-29 10:00:00,30.0,30.49,30.0,30.3,484800.0,26.6371,27.0722,26.6371,26.9035,484800.0
2008-04-29 10:30:00,30.3,30.37,30.03,30.05,348000.0,26.9035,26.9656,26.6638,26.6815,348000.0
2008-04-29 11:00:00,30.04,30.5,30.0,30.32,367000.0,26.6726,27.0811,26.6371,26.9213,367000.0
2008-04-29 11:30:00,30.32,30.32,30.05,30.09,194100.0,26.9213,26.9213,26.6815,26.717,194100.0
2008-04-29 12:00:00,30.09,30.37,30.01,30.22,167300.0,26.717,26.9656,26.646,26.8325,167300.0
2008-04-29 12:30:00,30.22,30.33,30.14,30.16,103500.0,26.8325,26.9301,26.7614,26.7792,103500.0
2008-04-29 13:00:00,30.16,30.47,30.11,30.45,186600.0,26.7792,27.0544,26.7348,27.0367,186600.0
2008-04-29 13:30:00,30.45,30.68,30.26,30.29,108100.0,27.0367,27.2409,26.868,26.8946,108100.0
2008-04-29 14:00:00,30.29,30.5,30.28,30.33,77900.0,26.8946,27.0811,26.8857,26.9301,77900.0
2008-04-29 14:30:00,30.32,30.7,30.14,30.62,174400.0,26.9213,27.2587,26.7614,27.1876,174400.0
2008-04-29 15:00:00,30.61,31.0,30.58,30.9,413200.0,27.1787,27.525,27.1521,27.4362,413200.0
2008-04-29 15:30:00,30.89,30.91,30.25,30.28,223300.0,27.4274,27.4451,26.8591,26.8857,223300.0
2008-04-30 09:30:00,30.02,30.8,30.0,30.35,62400.0,26.6549,27.3474,26.6371,26.9479,62400.0
2008-04-30 10:00:00,30.35,30.45,30.26,30.27,62300.0,26.9479,27.0367,26.868,26.8769,62300.0
2008-04-30 10:30:00,30.28,30.34,30.16,30.19,59200.0,26.8857,26.939,26.7792,26.8058,59200.0
2008-04-30 11:00:00,30.22,30.45,30.19,30.27,33000.0,26.8325,27.0367,26.8058,26.8769,33000.0
2008-04-30 11:30:00,30.28,30.57,30.19,30.5,30600.0,26.8857,27.1432,26.8058,27.0811,30600.0
2008-04-30 12:00:00,30.56,30.57,30.31,30.35,24000.0,27.1344,27.1432,26.9124,26.9479,24000.0
2008-04-30 12:30:00,30.48,30.57,30.42,30.51,20900.0,27.0633,27.1432,27.01,27.09,20900.0
2008-04-30 13:00:00,30.52,30.54,30.36,30.54,20800.0,27.0988,27.1166,26.9568,27.1166,20800.0
2008-04-30 13:30:00,30.53,30.67,30.44,30.62,25100.0,27.1077,27.232,27.0278,27.1876,25100.0
2008-04-30 14:00:00,30.62,30.69,30.47,30.66,37700.0,27.1876,27.2498,27.0544,27.2231,37700.0
2008-04-30 14:30:00,30.67,31.2,30.67,31.0,149700.0,27.232,27.7026,27.232,27.525,149700.0
2008-04-30 15:00:00,31.02,31.17,30.92,31.06,148400.0,27.5428,27.676,27.454,27.5783,148400.0
2008-04-30 15:30:00,31.07,31.23,30.99,31.1,92600.0,27.5872,27.7292,27.5161,27.6138,92600.0
2008-05-01 09:30:00,31.01,31.65,29.2,31.65,121400.0,27.5339,28.1022,25.9268,28.1022,121400.0
2008-05-01 10:00:00,31.69,31.74,31.13,31.29,51500.0,28.1377,28.1821,27.6405,27.7825,51500.0
2008-05-01 10:30:00,31.33,31.33,30.91,31.19,21300.0,27.818,27.818,27.4451,27.6937,21300.0
2008-05-01 11:00:00,31.19,31.35,31.04,31.07,21300.0,27.6937,27.8358,27.5605,27.5872,21300.0
2008-05-01 11:30:00,31.08,31.42,31.08,31.36,25500.0,27.5961,27.8979,27.5961,27.8447,25500.0
2008-05-01 12:00:00,31.36,31.4,31.17,31.4,19800.0,27.8447,27.8802,27.676,27.8802,19800.0
2008-05-01 12:30:00,31.4,31.59,31.4,31.59,30400.0,27.8802,28.0489,27.8802,28.0489,30400.0
2008-05-01 13:00:00,31.59,32.16,31.52,32.14,49900.0,28.0489,28.555,27.9867,28.5372,49900.0
2008-05-01 13:30:00,32.13,33.2,32.11,32.88,144200.0,28.5284,29.4784,28.5106,29.1943,144200.0
2008-05-01 14:00:00,32.84,33.15,32.27,32.57,54000.0,29.1588,29.434,28.6527,28.919,54000.0
2008-05-01 14:30:00,32.57,33.0,32.57,33.0,72000.0,28.919,29.3008,28.919,29.3008,72000.0
2008-05-01 15:00:00,33.05,33.05,32.75,32.8,48500.0,29.3452,29.3452,29.0789,29.1233,48500.0
2008-05-01 15:30:00,32.78,32.83,32.52,32.57,207200.0,29.1055,29.1499,28.8746,28.919,207200.0
2008-05-02 09:30:00,32.68,32.83,32.1,32.71,52200.0,29.0167,29.1499,28.5017,29.0433,52200.0
2008-05-02 10:00:00,32.7,32.7,32.31,32.48,18600.0,29.0345,29.0345,28.6882,28.8391,18600.0
2008-05-02 10:30:00,32.47,32.5,31.97,32.01,45200.0,28.8302,28.8569,28.3863,28.4218,45200.0
2008-05-02 11:00:00,31.95,32.06,31.42,31.87,45500.0,28.3685,28.4662,27.8979,28.2975,45500.0
2008-05-02 11:30:00,31.89,31.89,31.74,31.76,15000.0,28.3153,28.3153,28.1821,28.1998,15000.0
2008-05-02 12:00:00,31.75,31.75,31.54,31.71,12100.0,28.191,28.191,28.0045,28.1554,12100.0
2008-05-02 12:30:00,31.71,31.75,31.6,31.72,11400.0,28.1554,28.191,28.0578,28.1643,11400.0
2008-05-02 13:00:00,31.73,31.73,31.35,31.55,20800.0,28.1732,28.1732,27.8358,28.0134,20800.0
2008-05-02 13:30:00,31.61,31.96,31.61,31.73,7200.0,28.0666,28.3774,28.0666,28.1732,7200.0
2008-05-02 14:00:00,31.72,31.82,31.56,31.7,17400.0,28.1643,28.2531,28.0223,28.1466,17400.0
2008-05-02 14:30:00,31.69,31.85,31.51,31.75,29000.0,28.1377,28.2797,27.9779,28.191,29000.0
2008-05-02 15:00:00,31.74,31.89,31.51,31.65,32700.0,28.1821,28.3153,27.9779,28.1022,32700.0
2008-05-02 15:30:00,31.68,31.9,31.58,31.89,47400.0,28.1288,28.3241,28.04,28.3153,47400.0
2008-05-05 09:30:00,32.27,32.27,31.31,31.43,31500.0,28.6527,28.6527,27.8003,27.9068,31500.0
2008-05-05 10:00:00,31.39,31.66,31.33,31.34,10800.0,27.8713,28.111,27.818,27.8269,10800.0
2008-05-05 10:30:00,31.33,31.61,31.21,31.46,14000.0,27.818,28.0666,27.7115,27.9335,14000.0
2008-05-05 11:00:00,31.49,31.62,31.49,31.59,28000.0,27.9601,28.0755,27.9601,28.0489,28000.0
2008-05-05 11:30:00,31.59,31.59,31.5,31.5,14900.0,28.0489,28.0489,27.969,27.969,14900.0
2008-05-05 12:00:00,31.5,31.58,31.24,31.51,14000.0,27.969,28.04,27.7381,27.9779,14000.0
2008-05-05 12:30:00,31.51,31.63,31.47,31.62,19800.0,27.9779,28.0844,27.9423,28.0755,19800.0
2008-05-05 13:00:00,31.54,31.69,31.26,31.4,37900.0,28.0045,28.1377,27.7559,27.8802,37900.0
2008-05-05 13:30:00,31.4,31.42,31.26,31.31,17300.0,27.8802,27.8979,27.7559,27.8003,17300.0
2008-05-05 14:00:00,31.33,31.5,31.11,31.5,42700.0,27.818,27.969,27.6227,27.969,42700.0
2008-05-05 14:30:00,31.45,31.53,31.34,31.5,24500.0,27.9246,27.9956,27.8269,27.969,24500.0
2008-05-05 15:00:00,31.5,31.66,31.27,31.5,39200.0,27.969,28.111,27.7648,27.969,39200.0
2008-05-05 15:30:00,31.44,31.81,31.4,31.66,96800.0,27.9157,28.2442,27.8802,28.111,96800.0
2008-05-06 09:30:00,32.04,32.17,31.89,31.93,38600.0,28.4484,28.5639,28.3153,28.3508,38600.0
2008-05-06 10:00:00,31.89,32.2,31.86,31.9,14400.0,28.3153,28.5905,28.2886,28.3241,14400.0
2008-05-06 10:30:00,31.89,32.0,31.86,31.98,9300.0,28.3153,28.4129,28.2886,28.3952,9300.0
2008-05-06 11:00:00,31.93,31.97,31.62,31.9,10900.0,28.3508,28.3863,28.0755,28.3241,10900.0
2008-05-06 11:30:00,31.87,31.97,31.83,31.97,7900.0,28.2975,28.3863,28.262,28.3863,7900.0
2008-05-06 12:00:00,31.95,32.0,31.77,31.99,25000.0,28.3685,28.4129,28.2087,28.4041,25000.0
2008-05-06 12:30:00,31.96,31.99,31.89,31.99,10100.0,28.3774,28.4041,28.3153,28.4041,10100.0
2008-05-06 13:00:00,31.96,32.1,31.88,31.96,44400.0,28.3774,28.5017,28.3064,28.3774,44400.0
2008-05-06 13:30:00,31.98,32.0,31.87,31.95,32700.0,28.3952,28.4129,28.2975,28.3685,32700.0
2008-05-06 14:00:00,31.91,31.91,31.84,31.84,17400.0,28.333,28.333,28.2709,28.2709,17400.0
2008-05-06 14:30:00,31.76,31.95,31.76,31.94,10200.0,28.1998,28.3685,28.1998,28.3597,10200.0
2008-05-06 15:00:00,31.94,31.95,31.72,31.9,20000.0,28.3597,28.3685,28.1643,28.3241,20000.0
2008-05-06 15:30:00,31.9,32.13,31.88,31.94,49000.0,28.3241,28.5284,28.3064,28.3597,49000.0
2008-05-07 09:30:00,31.52,31.71,31.18,31.32,154400.0,27.9867,28.1554,27.6849,27.8092,154400.0
2008-05-07 10:00:00,31.43,31.51,30.74,31.0,24700.0,27.9068,27.9779,27.2942,27.525,24700.0
2008-05-07 10:30:00,31.0,31.45,31.0,31.44,24100.0,27.525,27.9246,27.525,27.9157,24100.0
2008-05-07 11:00:00,31.37,31.46,31.13,31.35,17700.0,27.8536,27.9335,27.6405,27.8358,17700.0
2008-05-07 11:30:00,31.34,31.35,31.17,31.25,106800.0,27.8269,27.8358,27.676,27.747,106800.0
2008-05-07 12:00:00,31.23,31.26,31.16,31.26,12200.0,27.7292,27.7559,27.6671,27.7559,12200.0
2008-05-07 12:30:00,31.26,31.44,31.26,31.44,10000.0,27.7559,27.9157,27.7559,27.9157,10000.0
2008-05-07 13:00:00,31.44,31.81,31.4,31.8,13800.0,27.9157,28.2442,27.8802,28.2354,13800.0
2008-05-07 13:30:00,31.8,31.96,31.71,31.75,119700.0,28.2354,28.3774,28.1554,28.191,119700.0
2008-05-07 14:00:00,31.72,31.72,31.44,31.56,20900.0,28.1643,28.1643,27.9157,28.0223,20900.0
2008-05-07 14:30:00,31.54,31.8,31.23,31.76,60100.0,28.0045,28.2354,27.7292,28.1998,60100.0
2008-05-07 15:00:00,31.75,31.94,31.68,31.85,98600.0,28.191,28.3597,28.1288,28.2797,98600.0
2008-05-07 15:30:00,31.85,32.15,31.79,32.14,103700.0,28.2797,28.5461,28.2265,28.5372,103700.0
2008-05-08 09:30:00,32.0,32.13,30.25,31.97,23200.0,28.4129,28.5284,26.8591,28.3863,23200.0
2008-05-08 10:00:00,31.97,32.1,31.92,32.01,9300.0,28.3863,28.5017,28.3419,28.4218,9300.0
2008-05-08 10:30:00,32.0,32.1,31.96,32.1,6500.0,28.4129,28.5017,28.3774,28.5017,6500.0
2008-05-08 11:00:00,32.1,32.13,32.06,32.09,8200.0,28.5017,28.5284,28.4662,28.4928,8200.0
2008-05-08 11:30:00,32.04,32.13,32.03,32.03,8700.0,28.4484,28.5284,28.4396,28.4396,8700.0
2008-05-08 12:00:00,32.05,32.05,31.85,31.87,5600.0,28.4573,28.4573,28.2797,28.2975,5600.0
2008-05-08 12:30:00,31.83,32.07,31.8,31.94,7000.0,28.262,28.4751,28.2354,28.3597,7000.0
2008-05-08 13:00:00,31.92,32.09,31.89,32.08,13300.0,28.3419,28.4928,28.3153,28.484,13300.0
2008-05-08 13:30:00,32.23,32.25,31.95,31.98,12500.0,28.6172,28.6349,28.3685,28.3952,12500.0
2008-05-08 14:00:00,31.93,32.1,31.88,32.02,13000.0,28.3508,28.5017,28.3064,28.4307,13000.0
2008-05-08 14:30:00,32.0,32.1,31.88,31.99,14400.0,28.4129,28.5017,28.3064,28.4041,14400.0
2008-05-08 15:00:00,32.0,32.06,31.89,32.01,8800.0,28.4129,28.4662,28.3153,28.4218,8800.0
2008-05-08 15:30:00,32.0,32.17,31.93,32.09,32000.0,28.4129,28.5639,28.3508,28.4928,32000.0
2008-05-09 09:30:00,31.7,32.02,31.47,31.98,16900.0,28.1466,28.4307,27.9423,28.3952,16900.0
2008-05-09 10:00:00,31.98,32.09,31.8,32.0,19400.0,28.3952,28.4928,28.2354,28.4129,19400.0
2008-05-09 10:30:00,32.0,32.25,31.99,32.01,22200.0,28.4129,28.6349,28.4041,28.4218,22200.0
2008-05-09 11:00:00,32.01,32.06,31.97,32.0,4100.0,28.4218,28.4662,28.3863,28.4129,4100.0
2008-05-09 11:30:00,32.01,32.01,31.84,31.86,5300.0,28.4218,28.4218,28.2709,28.2886,5300.0
2008-05-09 12:00:00,31.89,32.0,31.82,31.94,5900.0,28.3153,28.4129,28.2531,28.3597,5900.0
2008-05-09 12:30:00,32.04,32.07,32.01,32.04,2500.0,28.4484,28.4751,28.4218,28.4484,2500.0
2008-05-09 13:00:00,32.04,32.1,32.03,32.06,4300.0,28.4484,28.5017,28.4396,28.4662,4300.0
2008-05-09 13:30:00,32.06,32.1,32.04,32.04,31300.0,28.4662,28.5017,28.4484,28.4484,31300.0
2008-05-09 14:00:00,32.04,32.1,31.99,32.07,11500.0,28.4484,28.5017,28.4041,28.4751,11500.0
2008-05-09 14:30:00,32.07,32.2,31.95,32.0,24200.0,28.4751,28.5905,28.3685,28.4129,24200.0
2008-05-09 15:00:00,32.0,32.19,32.0,32.11,13100.0,28.4129,28.5816,28.4129,28.5106,13100.0
2008-05-09 15:30:00,32.18,32.25,32.05,32.13,16200.0,28.5728,28.6349,28.4573,28.5284,16200.0
2008-05-12 09:30:00,32.23,32.23,31.9,32.02,13100.0,28.6172,28.6172,28.3241,28.4307,13100.0
2008-05-12 10:00:00,31.98,32.25,31.91,32.09,31600.0,28.3952,28.6349,28.333,28.4928,31600.0
2008-05-12 10:30:00,32.14,32.41,32.0,32.13,24500.0,28.5372,28.777,28.4129,28.5284,24500.0
2008-05-12 11:00:00,32.15,32.45,32.15,32.3,18500.0,28.5461,28.8125,28.5461,28.6793,18500.0
2008-05-12 11:30:00,32.36,32.45,32.21,32.22,11400.0,28.7326,28.8125,28.5994,28.6083,11400.0
2008-05-12 12:00:00,32.18,32.45,32.18,32.4,9000.0,28.5728,28.8125,28.5728,28.7681,9000.0
2008-05-12 12:30:00,32.32,32.41,32.15,32.15,20200.0,28.6971,28.777,28.5461,28.5461,20200.0
2008-05-12 13:00:00,32.15,32.31,32.04,32.31,14500.0,28.5461,28.6882,28.4484,28.6882,14500.0
2008-05-12 13:30:00,32.28,32.28,31.96,32.12,6300.0,28.6615,28.6615,28.3774,28.5195,6300.0
2008-05-12 14:00:00,32.05,32.21,31.92,32.21,8400.0,28.4573,28.5994,28.3419,28.5994,8400.0
2008-05-12 14:30:00,32.19,32.2,32.03,32.13,11800.0,28.5816,28.5905,28.4396,28.5284,11800.0
2008-05-12 15:00:00,32.13,32.44,32.1,32.35,19300.0,28.5284,28.8036,28.5017,28.7237,19300.0
2008-05-12 15:30:00,32.32,32.49,32.32,32.48,8800.0,28.6971,28.848,28.6971,28.8391,8800.0
2008-05-13 09:30:00,32.25,32.55,31.75,32.44,31600.0,28.6349,28.9013,28.191,28.8036,31600.0
2008-05-13 10:00:00,32.47,32.49,32.31,32.42,21900.0,28.8302,28.848,28.6882,28.7859,21900.0
2008-05-13 10:30:00,32.42,32.47,32.41,32.45,5300.0,28.7859,28.8302,28.777,28.8125,5300.0
2008-05-13 11:00:00,32.45,32.5,32.41,32.45,7900.0,28.8125,28.8569,28.777,28.8125,7900.0
2008-05-13 11:30:00,32.46,32.47,32.37,32.41,11900.0,28.8214,28.8302,28.7415,28.777,11900.0
2008-05-13 12:00:00,32.39,32.49,32.35,32.44,15000.0,28.7592,28.848,28.7237,28.8036,15000.0
2008-05-13 12:30:00,32.42,32.49,32.36,32.43,9300.0,28.7859,28.848,28.7326,28.7947,9300.0
2008-05-13 13:00:00,32.43,32.45,32.33,32.33,8500.0,28.7947,28.8125,28.7059,28.7059,8500.0
2008-05-13 13:30:00,32.33,32.53,32.33,32.39,39500.0,28.7059,28.8835,28.7059,28.7592,39500.0
2008-05-13 14:00:00,32.39,32.48,32.36,32.36,11600.0,28.7592,28.8391,28.7326,28.7326,11600.0
2008-05-13 14:30:00,32.36,32.38,32.05,32.25,15500.0,28.7326,28.7503,28.4573,28.6349,15500.0
2008-05-13 15:00:00,32.31,32.42,32.28,32.38,12400.0,28.6882,28.7859,28.6615,28.7503,12400.0
2008-05-13 15:30:00,32.38,32.53,32.35,32.37,19400.0,28.7503,28.8835,28.7237,28.7415,19400.0
2008-05-14 09:30:00,32.23,32.42,31.56,32.33,20300.0,28.6172,28.7859,28.0223,28.7059,20300.0
2008-05-14 10:00:00,32.33,32.36,32.09,32.17,9900.0,28.7059,28.7326,28.4928,28.5639,9900.0
2008-05-14 10:30:00,32.17,32.35,32.17,32.28,7500.0,28.5639,28.7237,28.5639,28.6615,7500.0
2008-05-14 11:00:00,32.28,32.47,32.26,32.28,16000.0,28.6615,28.8302,28.6438,28.6615,16000.0
2008-05-14 11:30:00,32.28,32.34,32.27,32.29,7100.0,28.6615,28.7148,28.6527,28.6704,7100.0
2008-05-14 12:00:00,32.29,32.42,32.29,32.37,55200.0,28.6704,28.7859,28.6704,28.7415,55200.0
2008-05-14 12:30:00,32.37,32.38,32.29,32.37,5100.0,28.7415,28.7503,28.6704,28.7415,5100.0
2008-05-14 13:00:00,32.37,32.4,32.27,32.29,5400.0,28.7415,28.7681,28.6527,28.6704,5400.0
2008-05-14 13:30:00,32.31,32.6,32.3,32.56,17200.0,28.6882,28.9457,28.6793,28.9102,17200.0
2008-05-14 14:00:00,32.56,32.6,32.48,32.54,13000.0,28.9102,28.9457,28.8391,28.8924,13000.0
2008-05-14 14:30:00,32.54,32.56,32.5,32.5,5100.0,28.8924,28.9102,28.8569,28.8569,5100.0
2008-05-14 15:00:00,32.5,32.55,32.49,32.5,17700.0,28.8569,28.9013,28.848,28.8569,17700.0
2008-05-14 15:30:00,32.5,32.59,32.41,32.59,43600.0,28.8569,28.9368,28.777,28.9368,43600.0
2008-05-15 09:30:00,32.52,32.83,32.1,32.77,26700.0,28.8746,29.1499,28.5017,29.0966,26700.0
2008-05-15 10:00:00,32.78,32.8,32.58,32.72,5200.0,29.1055,29.1233,28.9279,29.0522,5200.0
2008-05-15 10:30:00,32.71,32.99,32.6,32.84,9600.0,29.0433,29.292,28.9457,29.1588,9600.0
2008-05-15 11:00:00,32.86,33.23,32.86,33.23,11500.0,29.1765,29.5051,29.1765,29.5051,11500.0
2008-05-15 11:30:00,33.23,33.35,33.22,33.3,11600.0,29.5051,29.6116,29.4962,29.5672,11600.0
2008-05-15 12:00:00,33.33,33.65,33.33,33.5,18800.0,29.5938,29.878,29.5938,29.7448,18800.0
2008-05-15 12:30:00,33.5,33.77,33.37,33.63,17600.0,29.7448,29.9845,29.6294,29.8602,17600.0
2008-05-15 13:00:00,33.63,33.63,33.22,33.32,27500.0,29.8602,29.8602,29.4962,29.585,27500.0
2008-05-15 13:30:00,33.33,33.49,33.21,33.43,5800.0,29.5938,29.7359,29.4873,29.6826,5800.0
2008-05-15 14:00:00,33.48,33.75,33.48,33.7,16200.0,29.727,29.9668,29.727,29.9224,16200.0
2008-05-15 14:30:00,33.66,33.75,33.57,33.6,15900.0,29.8869,29.9668,29.8069,29.8336,15900.0
2008-05-15 15:00:00,33.61,33.75,33.6,33.7,15700.0,29.8425,29.9668,29.8336,29.9224,15700.0
2008-05-15 15:30:00,33.7,33.8,33.64,33.7,61500.0,29.9224,30.0112,29.8691,29.9224,61500.0
2008-05-16 09:30:00,33.17,33.26,32.38,32.54,47300.0,29.4518,29.5317,28.7503,28.8924,47300.0
2008-05-16 10:00:00,32.48,33.1,32.4,33.1,17300.0,28.8391,29.3896,28.7681,29.3896,17300.0
2008-05-16 10:30:00,33.11,33.25,32.77,33.05,15000.0,29.3985,29.5228,29.0966,29.3452,15000.0
2008-05-16 11:00:00,33.03,33.23,32.89,33.23,17900.0,29.3275,29.5051,29.2032,29.5051,17900.0
2008-05-16 11:30:00,33.3,33.3,33.04,33.1,25600.0,29.5672,29.5672,29.3364,29.3896,25600.0
2008-05-16 12:00:00,33.08,33.11,32.92,32.92,13300.0,29.3719,29.3985,29.2298,29.2298,13300.0
2008-05-16 12:30:00,32.98,33.0,32.79,32.8,9800.0,29.2831,29.3008,29.1144,29.1233,9800.0
2008-05-16 13:00:00,32.83,32.83,32.6,32.6,8700.0,29.1499,29.1499,28.9457,28.9457,8700.0
2008-05-16 13:30:00,32.58,32.9,32.58,32.88,6400.0,28.9279,29.212,28.9279,29.1943,6400.0
2008-05-16 14:00:00,32.88,33.1,32.6,33.07,11400.0,29.1943,29.3896,28.9457,29.363,11400.0
2008-05-16 14:30:00,33.07,33.1,32.8,33.01,9900.0,29.363,29.3896,29.1233,29.3097,9900.0
2008-05-16 15:00:00,33.01,33.21,32.8,32.9,15000.0,29.3097,29.4873,29.1233,29.212,15000.0
2008-05-16 15:30:00,32.98,33.14,32.67,33.14,28500.0,29.2831,29.4251,29.0078,29.4251,28500.0
2008-05-19 09:30:00,32.65,33.1,32.61,33.1,11600.0,28.9901,29.3896,28.9546,29.3896,11600.0
2008-05-19 10:00:00,33.1,33.2,33.01,33.06,7600.0,29.3896,29.4784,29.3097,29.3541,7600.0
2008-05-19 10:30:00,33.06,33.16,33.06,33.13,7500.0,29.3541,29.4429,29.3541,29.4163,7500.0
2008-05-19 11:00:00,33.13,33.17,33.13,33.15,6000.0,29.4163,29.4518,29.4163,29.434,6000.0
2008-05-19 11:30:00,33.15,33.17,33.15,33.17,4700.0,29.434,29.4518,29.434,29.4518,4700.0
2008-05-19 12:00:00,33.16,33.19,33.16,33.16,7400.0,29.4429,29.4695,29.4429,29.4429,7400.0
2008-05-19 12:30:00,33.17,33.25,33.17,33.23,9000.0,29.4518,29.5228,29.4518,29.5051,9000.0
2008-05-19 13:00:00,33.24,33.25,33.22,33.24,14100.0,29.5139,29.5228,29.4962,29.5139,14100.0
2008-05-19 13:30:00,33.23,33.27,33.2,33.23,8500.0,29.5051,29.5406,29.4784,29.5051,8500.0
2008-05-19 14:00:00,33.2,33.29,33.14,33.16,26900.0,29.4784,29.5583,29.4251,29.4429,26900.0
2008-05-19 14:30:00,33.15,33.2,33.12,33.14,18700.0,29.434,29.4784,29.4074,29.4251,18700.0
2008-05-19 15:00:00,33.16,33.28,33.13,33.25,83900.0,29.4429,29.5494,29.4163,29.5228,83900.0
2008-05-19 15:30:00,33.25,33.28,33.19,33.2,36800.0,29.5228,29.5494,29.4695,29.4784,36800.0
2008-05-20 09:30:00,33.01,33.22,32.51,33.03,85500.0,29.3097,29.4962,28.8658,29.3275,85500.0
2008-05-20 10:00:00,33.05,33.15,32.55,32.67,69800.0,29.3452,29.434,28.9013,29.0078,69800.0
2008-05-20 10:30:00,32.67,32.75,32.25,32.42,21400.0,29.0078,29.0789,28.6349,28.7859,21400.0
2008-05-20 11:00:00,32.34,32.42,31.69,32.0,14100.0,28.7148,28.7859,28.1377,28.4129,14100.0
2008-05-20 11:30:00,31.97,32.81,31.97,32.79,42700.0,28.3863,29.1321,28.3863,29.1144,42700.0
2008-05-20 12:00:00,32.8,33.17,32.73,33.06,25700.0,29.1233,29.4518,29.0611,29.3541,25700.0
2008-05-20 12:30:00,33.02,33.09,33.0,33.07,24900.0,29.3186,29.3807,29.3008,29.363,24900.0
2008-05-20 13:00:00,33.08,33.15,33.0,33.04,53600.0,29.3719,29.434,29.3008,29.3364,53600.0
2008-05-20 13:30:00,33.05,33.1,32.98,33.01,32600.0,29.3452,29.3896,29.2831,29.3097,32600.0
2008-05-20 14:00:00,33.02,33.07,32.89,33.05,33300.0,29.3186,29.363,29.2032,29.3452,33300.0
2008-05-20 14:30:00,33.08,33.08,32.91,32.99,18200.0,29.3719,29.3719,29.2209,29.292,18200.0
2008-05-20 15:00:00,32.98,33.09,32.98,33.01,13900.0,29.2831,29.3807,29.2831,29.3097,13900.0
2008-05-20 15:30:00,33.04,33.1,32.85,32.97,40700.0,29.3364,29.3896,29.1677,29.2742,40700.0
2008-05-21 09:30:00,32.57,32.76,32.26,32.41,65700.0,28.919,29.0877,28.6438,28.777,65700.0
2008-05-21 10:00:00,32.25,32.26,32.07,32.11,6800.0,28.6349,28.6438,28.4751,28.5106,6800.0
2008-05-21 10:30:00,32.05,32.05,31.75,31.82,19300.0,28.4573,28.4573,28.191,28.2531,19300.0
2008-05-21 11:00:00,31.82,31.99,31.14,31.83,34100.0,28.2531,28.4041,27.6493,28.262,34100.0
2008-05-21 11:30:00,31.84,32.0,31.75,31.99,14500.0,28.2709,28.4129,28.191,28.4041,14500.0
2008-05-21 12:00:00,32.02,32.26,31.98,32.21,68700.0,28.4307,28.6438,28.3952,28.5994,68700.0
2008-05-21 12:30:00,32.22,32.44,32.22,32.4,3900.0,28.6083,28.8036,28.6083,28.7681,3900.0
2008-05-21 13:00:00,32.4,32.46,32.04,32.04,4600.0,28.7681,28.8214,28.4484,28.4484,4600.0
2008-05-21 13:30:00,32.07,32.28,32.06,32.14,3700.0,28.4751,28.6615,28.4662,28.5372,3700.0
2008-05-21 14:00:00,32.04,32.26,32.01,32.15,26200.0,28.4484,28.6438,28.4218,28.5461,26200.0
2008-05-21 14:30:00,32.15,32.2,32.04,32.17,29900.0,28.5461,28.5905,28.4484,28.5639,29900.0
2008-05-21 15:00:00,32.24,32.35,32.23,32.23,11600.0,28.626,28.7237,28.6172,28.6172,11600.0
2008-05-21 15:30:00,32.26,32.26,32.01,32.12,37300.0,28.6438,28.6438,28.4218,28.5195,37300.0
2008-05-22 09:30:00,32.18,32.39,32.0,32.39,25000.0,28.5728,28.7592,28.4129,28.7592,25000.0
2008-05-22 10:00:00,32.34,32.5,32.34,32.49,9900.0,28.7148,28.8569,28.7148,28.848,9900.0
2008-05-22 10:30:00,32.49,32.59,32.4,32.5,13400.0,28.848,28.9368,28.7681,28.8569,13400.0
2008-05-22 11:00:00,32.55,32.67,32.32,32.67,12200.0,28.9013,29.0078,28.6971,29.0078,12200.0
2008-05-22 11:30:00,32.67,32.7,32.46,32.68,9300.0,29.0078,29.0345,28.8214,29.0167,9300.0
2008-05-22 12:00:00,32.7,32.79,32.69,32.75,3500.0,29.0345,29.1144,29.0256,29.0789,3500.0
2008-05-22 12:30:00,32.77,32.77,32.34,32.63,5300.0,29.0966,29.0966,28.7148,28.9723,5300.0
2008-05-22 13:00:00,32.63,32.68,32.6,32.68,5100.0,28.9723,29.0167,28.9457,29.0167,5100.0
2008-05-22 13:30:00,32.65,32.88,32.4,32.73,51400.0,28.9901,29.1943,28.7681,29.0611,51400.0
2008-05-22 14:00:00,32.76,32.92,32.73,32.92,39300.0,29.0877,29.2298,29.0611,29.2298,39300.0
2008-05-22 14:30:00,32.92,32.94,32.75,32.77,7400.0,29.2298,29.2476,29.0789,29.0966,7400.0
2008-05-22 15:00:00,32.77,32.89,32.57,32.89,32000.0,29.0966,29.2032,28.919,29.2032,32000.0
2008-05-22 15:30:00,32.89,33.22,32.87,32.98,61100.0,29.2032,29.4962,29.1854,29.2831,61100.0
2008-05-23 09:30:00,32.86,33.5,32.76,33.36,16400.0,29.1765,29.7448,29.0877,29.6205,16400.0
2008-05-23 10:00:00,33.46,33.69,33.05,33.13,18400.0,29.7093,29.9135,29.3452,29.4163,18400.0
2008-05-23 10:30:00,33.12,33.22,33.07,33.09,24800.0,29.4074,29.4962,29.363,29.3807,24800.0
2008-05-23 11:00:00,33.08,33.15,33.06,33.11,19100.0,29.3719,29.434,29.3541,29.3985,19100.0
2008-05-23 11:30:00,33.13,33.15,33.08,33.15,13900.0,29.4163,29.434,29.3719,29.434,13900.0
2008-05-23 12:00:00,33.15,33.18,33.05,33.1,10200.0,29.434,29.4607,29.3452,29.3896,10200.0
2008-05-23 12:30:00,33.09,33.18,33.05,33.13,19400.0,29.3807,29.4607,29.3452,29.4163,19400.0
2008-05-23 13:00:00,33.13,33.23,33.06,33.1,18900.0,29.4163,29.5051,29.3541,29.3896,18900.0
2008-05-23 13:30:00,33.1,33.26,33.08,33.2,36100.0,29.3896,29.5317,29.3719,29.4784,36100.0
2008-05-23 14:00:00,33.22,33.56,33.19,33.24,25000.0,29.4962,29.7981,29.4695,29.5139,25000.0
2008-05-23 14:30:00,33.3,33.49,33.16,33.42,24300.0,29.5672,29.7359,29.4429,29.6738,24300.0
2008-05-23 15:00:00,33.4,33.5,33.28,33.46,21100.0,29.656,29.7448,29.5494,29.7093,21100.0
2008-05-23 15:30:00,33.46,34.59,33.38,34.54,142900.0,29.7093,30.7126,29.6382,30.6682,142900.0
2008-05-27 09:30:00,34.68,35.55,34.56,35.45,27100.0,30.7925,31.565,30.686,31.4762,27100.0
2008-05-27 10:00:00,35.5,36.06,35.38,35.69,41300.0,31.5206,32.0178,31.414,31.6893,41300.0
2008-05-27 10:30:00,35.7,36.41,35.65,36.2,57500.0,31.6982,32.3286,31.6538,32.1421,57500.0
2008-05-27 11:00:00,36.1,36.21,35.75,35.77,20300.0,32.0533,32.151,31.7426,31.7603,20300.0
2008-05-27 11:30:00,35.77,36.06,35.59,35.92,34900.0,31.7603,32.0178,31.6005,31.8935,34900.0
2008-05-27 12:00:00,35.93,36.13,35.83,35.93,31300.0,31.9024,32.08,31.8136,31.9024,31300.0
2008-05-27 12:30:00,35.9,35.95,35.6,35.72,36000.0,31.8758,31.9202,31.6094,31.7159,36000.0
2008-05-27 13:00:00,35.76,35.76,35.1,35.33,205400.0,31.7515,31.7515,31.1654,31.3697,205400.0
2008-05-27 13:30:00,35.33,35.53,35.25,35.53,17300.0,31.3697,31.5472,31.2986,31.5472,17300.0
2008-05-27 14:00:00,35.53,35.8,35.53,35.71,21000.0,31.5472,31.787,31.5472,31.7071,21000.0
2008-05-27 14:30:00,35.71,36.0,35.66,36.0,23200.0,31.7071,31.9645,31.6627,31.9645,23200.0
2008-05-27 15:00:00,35.99,36.0,35.8,35.82,31400.0,31.9557,31.9645,31.787,31.8047,31400.0
2008-05-27 15:30:00,35.82,36.01,35.73,36.0,91300.0,31.8047,31.9734,31.7248,31.9645,91300.0
2008-05-28 09:30:00,36.28,36.36,36.02,36.28,13700.0,32.2132,32.2842,31.9823,32.2132,13700.0
2008-05-28 10:00:00,36.26,36.32,36.16,36.28,15100.0,32.1954,32.2487,32.1066,32.2132,15100.0
2008-05-28 10:30:00,36.22,36.36,36.19,36.24,49200.0,32.1599,32.2842,32.1333,32.1776,49200.0
2008-05-28 11:00:00,36.24,36.31,36.24,36.29,7700.0,32.1776,32.2398,32.1776,32.222,7700.0
2008-05-28 11:30:00,36.3,36.37,36.26,36.31,12600.0,32.2309,32.2931,32.1954,32.2398,12600.0
2008-05-28 12:00:00,36.33,36.33,36.06,36.3,342200.0,32.2576,32.2576,32.0178,32.2309,342200.0
2008-05-28 12:30:00,36.26,36.93,36.22,36.88,37900.0,32.1954,32.7903,32.1599,32.7459,37900.0
2008-05-28 13:00:00,36.91,37.17,36.83,36.96,20700.0,32.7725,33.0034,32.7015,32.8169,20700.0
2008-05-28 13:30:00,36.96,36.96,36.63,36.78,13100.0,32.8169,32.8169,32.5239,32.6571,13100.0
2008-05-28 14:00:00,36.8,36.8,36.64,36.7,35800.0,32.6749,32.6749,32.5328,32.5861,35800.0
2008-05-28 14:30:00,36.7,37.11,36.65,37.09,45400.0,32.5861,32.9501,32.5417,32.9324,45400.0
2008-05-28 15:00:00,37.09,37.73,37.06,37.67,98000.0,32.9324,33.5006,32.9057,33.4473,98000.0
2008-05-28 15:30:00,37.7,37.75,37.18,37.19,330100.0,33.474,33.5184,33.0123,33.0212,330100.0
2008-05-29 09:30:00,36.95,36.95,35.21,35.21,38900.0,32.8081,32.8081,31.2631,31.2631,38900.0
2008-05-29 10:00:00,35.21,35.78,35.0,35.76,21100.0,31.2631,31.7692,31.0766,31.7515,21100.0
2008-05-29 10:30:00,35.7,35.7,35.13,35.19,41600.0,31.6982,31.6982,31.1921,31.2453,41600.0
2008-05-29 11:00:00,35.14,35.17,34.97,35.04,85500.0,31.201,31.2276,31.05,31.1122,85500.0
2008-05-29 11:30:00,35.04,35.16,35.0,35.16,17700.0,31.1122,31.2187,31.0766,31.2187,17700.0
2008-05-29 12:00:00,35.24,35.24,35.06,35.09,9100.0,31.2897,31.2897,31.1299,31.1566,9100.0
2008-05-29 12:30:00,35.08,35.2,35.0,35.2,122800.0,31.1477,31.2542,31.0766,31.2542,122800.0
2008-05-29 13:00:00,35.19,35.32,35.1,35.17,56600.0,31.2453,31.3608,31.1654,31.2276,56600.0
2008-05-29 13:30:00,35.18,35.28,35.14,35.17,159500.0,31.2365,31.3253,31.201,31.2276,159500.0
2008-05-29 14:00:00,35.17,35.26,35.0,35.02,131500.0,31.2276,31.3075,31.0766,31.0944,131500.0
2008-05-29 14:30:00,35.05,35.1,35.01,35.06,76100.0,31.121,31.1654,31.0855,31.1299,76100.0
2008-05-29 15:00:00,35.01,35.36,35.0,35.2,37700.0,31.0855,31.3963,31.0766,31.2542,37700.0
2008-05-29 15:30:00,35.2,35.36,35.05,35.32,110000.0,31.2542,31.3963,31.121,31.3608,110000.0
2008-05-30 09:30:00,35.58,35.78,35.26,35.58,17700.0,31.5916,31.7692,31.3075,31.5916,17700.0
2008-05-30 10:00:00,35.6,35.69,35.42,35.51,13400.0,31.6094,31.6893,31.4496,31.5295,13400.0
2008-05-30 10:30:00,35.56,35.56,35.35,35.45,5800.0,31.5739,31.5739,31.3874,31.4762,5800.0
2008-05-30 11:00:00,35.42,35.93,35.4,35.51,50100.0,31.4496,31.9024,31.4318,31.5295,50100.0
2008-05-30 11:30:00,35.5,35.6,35.43,35.6,8200.0,31.5206,31.6094,31.4584,31.6094,8200.0
2008-05-30 12:00:00,35.58,35.65,35.51,35.65,8900.0,31.5916,31.6538,31.5295,31.6538,8900.0
2008-05-30 12:30:00,35.64,35.75,35.54,35.67,10900.0,31.6449,31.7426,31.5561,31.6715,10900.0
2008-05-30 13:00:00,35.61,35.73,35.61,35.69,19100.0,31.6183,31.7248,31.6183,31.6893,19100.0
2008-05-30 13:30:00,35.69,35.69,35.51,35.69,8400.0,31.6893,31.6893,31.5295,31.6893,8400.0
2008-05-30 14:00:00,35.7,36.02,35.69,35.98,45800.0,31.6982,31.9823,31.6893,31.9468,45800.0
2008-05-30 14:30:00,35.99,36.23,35.88,36.12,153000.0,31.9557,32.1688,31.858,32.0711,153000.0
2008-05-30 15:00:00,36.12,36.27,35.97,35.97,79500.0,32.0711,32.2043,31.9379,31.9379,79500.0
2008-05-30 15:30:00,36.01,36.01,35.4,35.6,79600.0,31.9734,31.9734,31.4318,31.6094,79600.0
2008-06-02 09:30:00,35.48,35.8,34.41,34.41,26700.0,31.5028,31.787,30.5528,30.5528,26700.0
2008-06-02 10:00:00,34.35,35.26,33.9,35.01,37600.0,30.4995,31.3075,30.1,31.0855,37600.0
2008-06-02 10:30:00,35.09,36.23,34.95,36.2,114500.0,31.1566,32.1688,31.0322,32.1421,114500.0
2008-06-02 11:00:00,36.3,36.65,35.8,36.12,67300.0,32.2309,32.5417,31.787,32.0711,67300.0
2008-06-02 11:30:00,36.13,36.24,36.05,36.06,9000.0,32.08,32.1776,32.0089,32.0178,9000.0
2008-06-02 12:00:00,36.06,36.14,35.55,35.81,33900.0,32.0178,32.0889,31.565,31.7958,33900.0
2008-06-02 12:30:00,35.77,35.77,35.12,35.54,7700.0,31.7603,31.7603,31.1832,31.5561,7700.0
2008-06-02 13:00:00,35.57,35.7,35.48,35.66,3300.0,31.5828,31.6982,31.5028,31.6627,3300.0
2008-06-02 13:30:00,35.63,35.65,35.44,35.48,6300.0,31.636,31.6538,31.4673,31.5028,6300.0
2008-06-02 14:00:00,35.47,35.63,35.47,35.61,14200.0,31.494,31.636,31.494,31.6183,14200.0
2008-06-02 14:30:00,35.67,35.78,35.65,35.78,5000.0,31.6715,31.7692,31.6538,31.7692,5000.0
2008-06-02 15:00:00,35.78,35.9,35.49,35.87,26200.0,31.7692,31.8758,31.5117,31.8491,26200.0
2008-06-02 15:30:00,35.88,35.95,35.8,35.83,94400.0,31.858,31.9202,31.787,31.8136,94400.0
2008-06-03 09:30:00,36.0,36.35,35.81,35.91,24200.0,31.9645,32.2753,31.7958,31.8846,24200.0
2008-06-03 10:00:00,35.95,36.04,35.87,36.04,13000.0,31.9202,32.0001,31.8491,32.0001,13000.0
2008-06-03 10:30:00,36.07,36.07,35.79,35.97,23100.0,32.0267,32.0267,31.7781,31.9379,23100.0
2008-06-03 11:00:00,35.92,36.02,35.64,35.67,33300.0,31.8935,31.9823,31.6449,31.6715,33300.0
2008-06-03 11:30:00,35.63,35.75,35.46,35.73,17100.0,31.636,31.7426,31.4851,31.7248,17100.0
2008-06-03 12:00:00,35.73,35.98,35.73,35.83,6700.0,31.7248,31.9468,31.7248,31.8136,6700.0
2008-06-03 12:30:00,35.83,35.9,35.71,35.88,11600.0,31.8136,31.8758,31.7071,31.858,11600.0
2008-06-03 13:00:00,35.86,36.22,35.86,36.04,13200.0,31.8402,32.1599,31.8402,32.0001,13200.0
2008-06-03 13:30:00,36.01,36.09,35.89,35.94,21800.0,31.9734,32.0445,31.8669,31.9113,21800.0
2008-06-03 14:00:00,35.98,36.06,35.85,35.86,37300.0,31.9468,32.0178,31.8314,31.8402,37300.0
2008-06-03 14:30:00,35.85,36.01,35.8,35.96,28000.0,31.8314,31.9734,31.787,31.929,28000.0
2008-06-03 15:00:00,35.94,36.16,35.85,36.16,37100.0,31.9113,32.1066,31.8314,32.1066,37100.0
2008-06-03 15:30:00,36.2,36.3,36.0,36.01,73600.0,32.1421,32.2309,31.9645,31.9734,73600.0
2008-06-04 09:30:00,35.75,35.77,35.49,35.53,13600.0,31.7426,31.7603,31.5117,31.5472,13600.0
2008-06-04 10:00:00,35.56,35.85,35.49,35.85,5600.0,31.5739,31.8314,31.5117,31.8314,5600.0
2008-06-04 10:30:00,35.94,36.23,35.86,36.04,9600.0,31.9113,32.1688,31.8402,32.0001,9600.0
2008-06-04 11:00:00,36.04,36.24,35.94,36.2,6300.0,32.0001,32.1776,31.9113,32.1421,6300.0
2008-06-04 11:30:00,36.21,36.21,35.79,35.8,17400.0,32.151,32.151,31.7781,31.787,17400.0
2008-06-04 12:00:00,35.81,35.9,35.77,35.89,7200.0,31.7958,31.8758,31.7603,31.8669,7200.0
2008-06-04 12:30:00,35.9,35.9,35.63,35.64,7500.0,31.8758,31.8758,31.636,31.6449,7500.0
2008-06-04 13:00:00,35.69,35.7,35.52,35.54,8400.0,31.6893,31.6982,31.5384,31.5561,8400.0
2008-06-04 13:30:00,35.54,35.65,35.44,35.65,16300.0,31.5561,31.6538,31.4673,31.6538,16300.0
2008-06-04 14:00:00,35.68,35.84,35.68,35.83,19000.0,31.6804,31.8225,31.6804,31.8136,19000.0
2008-06-04 14:30:00,35.84,36.0,35.83,35.99,30000.0,31.8225,31.9645,31.8136,31.9557,30000.0
2008-06-04 15:00:00,35.96,36.22,35.87,36.05,71400.0,31.929,32.1599,31.8491,32.0089,71400.0
2008-06-04 15:30:00,36.05,36.05,35.56,35.57,118500.0,32.0089,32.0089,31.5739,31.5828,118500.0
2008-06-05 09:30:00,35.55,36.34,35.45,36.18,64100.0,31.565,32.2664,31.4762,32.1244,64100.0
2008-06-05 10:00:00,36.24,36.24,35.94,36.1,13800.0,32.1776,32.1776,31.9113,32.0533,13800.0
2008-06-05 10:30:00,36.05,36.05,35.78,35.97,11500.0,32.0089,32.0089,31.7692,31.9379,11500.0
2008-06-05 11:00:00,36.0,36.21,35.98,36.12,17600.0,31.9645,32.151,31.9468,32.0711,17600.0
2008-06-05 11:30:00,36.11,36.3,35.95,36.09,34900.0,32.0622,32.2309,31.9202,32.0445,34900.0
2008-06-05 12:00:00,36.09,36.5,36.0,36.47,14700.0,32.0445,32.4085,31.9645,32.3819,14700.0
2008-06-05 12:30:00,36.44,36.87,36.28,36.6,49200.0,32.3552,32.737,32.2132,32.4973,49200.0
2008-06-05 13:00:00,36.62,37.34,36.62,37.28,24000.0,32.515,33.1543,32.515,33.1011,24000.0
2008-06-05 13:30:00,37.29,37.35,37.22,37.28,46100.0,33.1099,33.1632,33.0478,33.1011,46100.0
2008-06-05 14:00:00,37.28,37.3,36.96,37.14,27800.0,33.1011,33.1188,32.8169,32.9768,27800.0
2008-06-05 14:30:00,37.14,37.27,37.05,37.21,23300.0,32.9768,33.0922,32.8968,33.0389,23300.0
2008-06-05 15:00:00,37.21,37.25,36.98,37.04,28400.0,33.0389,33.0744,32.8347,32.888,28400.0
2008-06-05 15:30:00,37.08,37.35,37.08,37.21,44100.0,32.9235,33.1632,32.9235,33.0389,44100.0
2008-06-06 09:30:00,37.58,37.6,37.14,37.21,28000.0,33.3674,33.3852,32.9768,33.0389,28000.0
2008-06-06 10:00:00,37.21,37.26,36.65,37.25,12100.0,33.0389,33.0833,32.5417,33.0744,12100.0
2008-06-06 10:30:00,37.24,37.3,36.96,37.25,17200.0,33.0656,33.1188,32.8169,33.0744,17200.0
2008-06-06 11:00:00,37.23,37.25,37.09,37.21,7700.0,33.0567,33.0744,32.9324,33.0389,7700.0
2008-06-06 11:30:00,37.22,37.25,37.21,37.25,5000.0,33.0478,33.0744,33.0389,33.0744,5000.0
2008-06-06 12:00:00,37.22,37.34,37.21,37.3,7100.0,33.0478,33.1543,33.0389,33.1188,7100.0
2008-06-06 12:30:00,37.28,37.29,37.21,37.25,12200.0,33.1011,33.1099,33.0389,33.0744,12200.0
2008-06-06 13:00:00,37.24,37.25,37.17,37.25,8300.0,33.0656,33.0744,33.0034,33.0744,8300.0
2008-06-06 13:30:00,37.23,37.25,37.22,37.25,11300.0,33.0567,33.0744,33.0478,33.0744,11300.0
2008-06-06 14:00:00,37.24,37.25,37.14,37.23,14100.0,33.0656,33.0744,32.9768,33.0567,14100.0
2008-06-06 14:30:00,37.24,37.35,37.16,37.16,28200.0,33.0656,33.1632,32.9945,32.9945,28200.0
2008-06-06 15:00:00,37.1,37.19,36.7,36.75,21600.0,32.9412,33.0212,32.5861,32.6305,21600.0
2008-06-06 15:30:00,36.75,36.76,36.4,36.47,18200.0,32.6305,32.6394,32.3197,32.3819,18200.0
2008-06-09 09:30:00,36.22,36.42,35.69,36.42,33400.0,32.1599,32.3375,31.6893,32.3375,33400.0
2008-06-09 10:00:00,36.42,36.99,35.9,35.94,92200.0,32.3375,32.8436,31.8758,31.9113,92200.0
2008-06-09 10:30:00,35.94,36.0,35.7,35.84,7800.0,31.9113,31.9645,31.6982,31.8225,7800.0
2008-06-09 11:00:00,35.81,35.92,35.81,35.86,21400.0,31.7958,31.8935,31.7958,31.8402,21400.0
2008-06-09 11:30:00,35.85,35.89,35.84,35.85,34600.0,31.8314,31.8669,31.8225,31.8314,34600.0
2008-06-09 12:00:00,35.85,35.87,35.81,35.82,20700.0,31.8314,31.8491,31.7958,31.8047,20700.0
2008-06-09 12:30:00,35.81,35.82,35.72,35.75,27900.0,31.7958,31.8047,31.7159,31.7426,27900.0
2008-06-09 13:00:00,35.75,35.75,35.27,35.31,19400.0,31.7426,31.7426,31.3164,31.3519,19400.0
2008-06-09 13:30:00,35.33,35.42,35.25,35.28,16400.0,31.3697,31.4496,31.2986,31.3253,16400.0
2008-06-09 14:00:00,35.28,35.28,34.73,34.89,18200.0,31.3253,31.3253,30.8369,30.979,18200.0
2008-06-09 14:30:00,34.89,35.13,34.76,34.8,17400.0,30.979,31.1921,30.8635,30.8991,17400.0
2008-06-09 15:00:00,34.83,35.15,34.74,35.13,15900.0,30.9257,31.2098,30.8458,31.1921,15900.0
2008-06-09 15:30:00,35.15,35.9,35.11,35.64,42500.0,31.2098,31.8758,31.1743,31.6449,42500.0
2008-06-10 09:30:00,35.39,35.77,34.88,35.06,9800.0,31.4229,31.7603,30.9701,31.1299,9800.0
2008-06-10 10:00:00,35.06,35.42,34.59,35.16,24700.0,31.1299,31.4496,30.7126,31.2187,24700.0
2008-06-10 10:30:00,35.15,35.35,35.07,35.1,11600.0,31.2098,31.3874,31.1388,31.1654,11600.0
2008-06-10 11:00:00,35.1,35.19,34.87,34.87,6600.0,31.1654,31.2453,30.9612,30.9612,6600.0
2008-06-10 11:30:00,34.88,34.91,34.47,34.58,17600.0,30.9701,30.9967,30.6061,30.7037,17600.0
2008-06-10 12:00:00,34.52,34.68,34.41,34.66,13300.0,30.6505,30.7925,30.5528,30.7748,13300.0
2008-06-10 12:30:00,34.7,34.82,34.57,34.81,3000.0,30.8103,30.9168,30.6948,30.9079,3000.0
2008-06-10 13:00:00,34.79,34.89,34.48,34.78,8900.0,30.8902,30.979,30.6149,30.8813,8900.0
2008-06-10 13:30:00,34.88,35.05,34.73,34.99,12300.0,30.9701,31.121,30.8369,31.0678,12300.0
2008-06-10 14:00:00,34.94,35.07,34.84,35.02,5900.0,31.0234,31.1388,30.9346,31.0944,5900.0
2008-06-10 14:30:00,35.03,35.58,35.01,35.58,27900.0,31.1033,31.5916,31.0855,31.5916,27900.0
2008-06-10 15:00:00,35.58,35.93,35.58,35.88,13700.0,31.5916,31.9024,31.5916,31.858,13700.0
2008-06-10 15:30:00,35.9,35.9,35.45,35.86,34900.0,31.8758,31.8758,31.4762,31.8402,34900.0
2008-06-11 09:30:00,35.76,36.0,35.48,36.0,5700.0,31.7515,31.9645,31.5028,31.9645,5700.0
2008-06-11 10:00:00,36.0,36.0,35.5,35.5,5700.0,31.9645,31.9645,31.5206,31.5206,5700.0
2008-06-11 10:30:00,35.41,35.47,34.47,34.96,23300.0,31.4407,31.494,30.6061,31.0411,23300.0
2008-06-11 11:00:00,34.93,34.95,34.51,34.51,4500.0,31.0145,31.0322,30.6416,30.6416,4500.0
2008-06-11 11:30:00,34.53,34.54,34.37,34.54,3600.0,30.6593,30.6682,30.5173,30.6682,3600.0
2008-06-11 12:00:00,34.48,34.51,34.44,34.48,2100.0,30.6149,30.6416,30.5794,30.6149,2100.0
2008-06-11 12:30:00,34.45,34.51,34.39,34.42,3900.0,30.5883,30.6416,30.535,30.5617,3900.0
2008-06-11 13:00:00,34.42,34.66,34.42,34.56,7200.0,30.5617,30.7748,30.5617,30.686,7200.0
2008-06-11 13:30:00,34.53,34.57,34.24,34.35,11100.0,30.6593,30.6948,30.4018,30.4995,11100.0
2008-06-11 14:00:00,34.35,34.56,34.3,34.54,7500.0,30.4995,30.686,30.4551,30.6682,7500.0
2008-06-11 14:30:00,34.55,34.55,34.38,34.52,10700.0,30.6771,30.6771,30.5261,30.6505,10700.0
2008-06-11 15:00:00,34.52,34.52,34.14,34.14,14200.0,30.6505,30.6505,30.313,30.313,14200.0
2008-06-11 15:30:00,34.17,34.19,33.85,33.98,29100.0,30.3397,30.3574,30.0556,30.171,29100.0
2008-06-12 09:30:00,34.31,35.2,34.31,35.06,15800.0,30.464,31.2542,30.464,31.1299,15800.0
2008-06-12 10:00:00,35.02,35.04,34.73,34.79,9900.0,31.0944,31.1122,30.8369,30.8902,9900.0
2008-06-12 10:30:00,34.8,35.06,34.79,35.0,13800.0,30.8991,31.1299,30.8902,31.0766,13800.0
2008-06-12 11:00:00,34.99,35.03,34.85,34.88,13000.0,31.0678,31.1033,30.9435,30.9701,13000.0
2008-06-12 11:30:00,34.86,34.86,34.8,34.83,6400.0,30.9523,30.9523,30.8991,30.9257,6400.0
2008-06-12 12:00:00,34.82,34.88,34.81,34.87,11100.0,30.9168,30.9701,30.9079,30.9612,11100.0
2008-06-12 12:30:00,34.85,35.02,34.85,35.02,11300.0,30.9435,31.0944,30.9435,31.0944,11300.0
2008-06-12 13:00:00,35.04,35.18,35.04,35.09,8700.0,31.1122,31.2365,31.1122,31.1566,8700.0
2008-06-12 13:30:00,35.09,35.15,35.01,35.15,7500.0,31.1566,31.2098,31.0855,31.2098,7500.0
2008-06-12 14:00:00,35.15,35.56,35.13,35.55,7400.0,31.2098,31.5739,31.1921,31.565,7400.0
2008-06-12 14:30:00,35.54,35.94,35.39,35.91,27900.0,31.5561,31.9113,31.4229,31.8846,27900.0
2008-06-12 15:00:00,35.91,35.96,34.81,34.88,32800.0,31.8846,31.929,30.9079,30.9701,32800.0
2008-06-12 15:30:00,34.91,35.0,34.69,34.82,40800.0,30.9967,31.0766,30.8014,30.9168,40800.0
2008-06-13 09:30:00,35.45,36.09,35.04,36.03,35300.0,31.4762,32.0445,31.1122,31.9912,35300.0
2008-06-13 10:00:00,35.92,35.92,35.44,35.55,23500.0,31.8935,31.8935,31.4673,31.565,23500.0
2008-06-13 10:30:00,35.54,35.6,35.03,35.6,16800.0,31.5561,31.6094,31.1033,31.6094,16800.0
2008-06-13 11:00:00,35.7,35.85,35.66,35.8,11000.0,31.6982,31.8314,31.6627,31.787,11000.0
2008-06-13 11:30:00,35.85,35.85,35.66,35.74,9200.0,31.8314,31.8314,31.6627,31.7337,9200.0
2008-06-13 12:00:00,35.75,35.87,35.59,35.6,21400.0,31.7426,31.8491,31.6005,31.6094,21400.0
2008-06-13 12:30:00,35.5,35.66,35.3,35.51,10400.0,31.5206,31.6627,31.343,31.5295,10400.0
2008-06-13 13:00:00,35.52,35.65,35.44,35.65,7100.0,31.5384,31.6538,31.4673,31.6538,7100.0
2008-06-13 13:30:00,35.68,35.75,35.33,35.75,29200.0,31.6804,31.7426,31.3697,31.7426,29200.0
2008-06-13 14:00:00,35.75,35.76,35.66,35.72,19500.0,31.7426,31.7515,31.6627,31.7159,19500.0
2008-06-13 14:30:00,35.74,35.75,35.36,35.75,18200.0,31.7337,31.7426,31.3963,31.7426,18200.0
2008-06-13 15:00:00,35.74,35.79,35.47,35.56,57700.0,31.7337,31.7781,31.494,31.5739,57700.0
2008-06-13 15:30:00,35.53,35.88,35.53,35.76,84100.0,31.5472,31.858,31.5472,31.7515,84100.0
2008-06-16 09:30:00,35.55,35.69,34.63,35.0,31000.0,31.565,31.6893,30.7481,31.0766,31000.0
2008-06-16 10:00:00,35.01,35.08,34.99,35.0,6600.0,31.0855,31.1477,31.0678,31.0766,6600.0
2008-06-16 10:30:00,34.99,35.17,34.99,35.16,9900.0,31.0678,31.2276,31.0678,31.2187,9900.0
2008-06-16 11:00:00,35.2,35.21,35.02,35.07,13400.0,31.2542,31.2631,31.0944,31.1388,13400.0
2008-06-16 11:30:00,35.02,35.27,34.99,34.99,14400.0,31.0944,31.3164,31.0678,31.0678,14400.0
2008-06-16 12:00:00,35.0,35.0,34.79,34.85,11300.0,31.0766,31.0766,30.8902,30.9435,11300.0
2008-06-16 12:30:00,34.88,34.91,34.58,34.59,18200.0,30.9701,30.9967,30.7037,30.7126,18200.0
2008-06-16 13:00:00,34.57,34.57,34.15,34.44,11300.0,30.6948,30.6948,30.3219,30.5794,11300.0
2008-06-16 13:30:00,34.45,34.51,34.23,34.4,25900.0,30.5883,30.6416,30.393,30.5439,25900.0
2008-06-16 14:00:00,34.4,34.61,34.38,34.51,18000.0,30.5439,30.7304,30.5261,30.6416,18000.0
2008-06-16 14:30:00,34.53,34.75,34.45,34.75,15900.0,30.6593,30.8547,30.5883,30.8547,15900.0
2008-06-16 15:00:00,34.72,34.72,34.65,34.71,6600.0,30.828,30.828,30.7659,30.8192,6600.0
2008-06-16 15:30:00,34.71,35.17,34.53,35.03,49300.0,30.8192,31.2276,30.6593,31.1033,49300.0
2008-06-17 09:30:00,35.42,35.71,35.09,35.41,19300.0,31.4496,31.7071,31.1566,31.4407,19300.0
2008-06-17 10:00:00,35.41,35.75,35.01,35.17,16400.0,31.4407,31.7426,31.0855,31.2276,16400.0
2008-06-17 10:30:00,35.17,35.35,34.94,34.95,17500.0,31.2276,31.3874,31.0234,31.0322,17500.0
2008-06-17 11:00:00,35.03,35.25,35.0,35.16,8600.0,31.1033,31.2986,31.0766,31.2187,8600.0
2008-06-17 11:30:00,35.18,35.23,35.08,35.18,12500.0,31.2365,31.2809,31.1477,31.2365,12500.0
2008-06-17 12:00:00,35.14,35.24,35.07,35.12,15600.0,31.201,31.2897,31.1388,31.1832,15600.0
2008-06-17 12:30:00,35.12,35.17,35.03,35.13,12000.0,31.1832,31.2276,31.1033,31.1921,12000.0
2008-06-17 13:00:00,35.09,35.34,35.08,35.17,8600.0,31.1566,31.3785,31.1477,31.2276,8600.0
2008-06-17 13:30:00,35.17,35.35,35.14,35.29,15600.0,31.2276,31.3874,31.201,31.3341,15600.0
2008-06-17 14:00:00,35.25,35.73,35.23,35.48,10400.0,31.2986,31.7248,31.2809,31.5028,10400.0
2008-06-17 14:30:00,35.39,36.03,35.39,35.98,15200.0,31.4229,31.9912,31.4229,31.9468,15200.0
2008-06-17 15:00:00,35.93,36.26,35.91,35.95,22600.0,31.9024,32.1954,31.8846,31.9202,22600.0
2008-06-17 15:30:00,35.93,36.2,35.9,36.16,34600.0,31.9024,32.1421,31.8758,32.1066,34600.0
2008-06-18 09:30:00,34.63,35.69,34.38,35.01,22700.0,30.7481,31.6893,30.5261,31.0855,22700.0
2008-06-18 10:00:00,35.0,35.1,34.97,35.1,14100.0,31.0766,31.1654,31.05,31.1654,14100.0
2008-06-18 10:30:00,35.07,35.09,35.0,35.01,41800.0,31.1388,31.1566,31.0766,31.0855,41800.0
2008-06-18 11:00:00,35.0,35.62,35.0,35.31,21400.0,31.0766,31.6271,31.0766,31.3519,21400.0
2008-06-18 11:30:00,35.26,35.26,35.01,35.14,13600.0,31.3075,31.3075,31.0855,31.201,13600.0
2008-06-18 12:00:00,35.15,35.29,35.15,35.24,13500.0,31.2098,31.3341,31.2098,31.2897,13500.0
2008-06-18 12:30:00,35.25,35.44,35.23,35.33,31800.0,31.2986,31.4673,31.2809,31.3697,31800.0
2008-06-18 13:00:00,35.33,35.35,35.0,35.22,43700.0,31.3697,31.3874,31.0766,31.272,43700.0
2008-06-18 13:30:00,35.19,35.34,35.0,35.29,20100.0,31.2453,31.3785,31.0766,31.3341,20100.0
2008-06-18 14:00:00,35.22,35.27,35.0,35.05,56700.0,31.272,31.3164,31.0766,31.121,56700.0
2008-06-18 14:30:00,35.07,35.15,34.77,35.03,52300.0,31.1388,31.2098,30.8724,31.1033,52300.0
2008-06-18 15:00:00,35.02,35.33,34.98,35.32,31200.0,31.0944,31.3697,31.0589,31.3608,31200.0
2008-06-18 15:30:00,35.32,35.64,35.3,35.4,62200.0,31.3608,31.6449,31.343,31.4318,62200.0
2008-06-19 09:30:00,36.42,36.42,35.91,36.03,8700.0,32.3375,32.3375,31.8846,31.9912,8700.0
2008-06-19 10:00:00,35.98,36.15,35.93,36.15,5600.0,31.9468,32.0977,31.9024,32.0977,5600.0
2008-06-19 10:30:00,36.25,36.61,36.25,36.58,9000.0,32.1865,32.5062,32.1865,32.4795,9000.0
2008-06-19 11:00:00,36.55,36.55,36.19,36.22,6700.0,32.4529,32.4529,32.1333,32.1599,6700.0
2008-06-19 11:30:00,36.25,36.26,36.21,36.25,5600.0,32.1865,32.1954,32.151,32.1865,5600.0
2008-06-19 12:00:00,36.25,36.32,36.22,36.22,11300.0,32.1865,32.2487,32.1599,32.1599,11300.0
2008-06-19 12:30:00,36.2,36.31,36.05,36.1,7300.0,32.1421,32.2398,32.0089,32.0533,7300.0
2008-06-19 13:00:00,36.09,36.09,35.82,35.95,8700.0,32.0445,32.0445,31.8047,31.9202,8700.0
2008-06-19 13:30:00,35.94,36.04,35.81,35.91,35000.0,31.9113,32.0001,31.7958,31.8846,35000.0
2008-06-19 14:00:00,35.92,36.1,35.91,36.09,23000.0,31.8935,32.0533,31.8846,32.0445,23000.0
2008-06-19 14:30:00,36.09,36.09,35.98,36.01,10800.0,32.0445,32.0445,31.9468,31.9734,10800.0
2008-06-19 15:00:00,36.02,36.07,35.91,35.96,19400.0,31.9823,32.0267,31.8846,31.929,19400.0
2008-06-19 15:30:00,35.97,36.01,35.89,36.0,62200.0,31.9379,31.9734,31.8669,31.9645,62200.0
2008-06-20 09:30:00,36.06,36.17,35.93,36.04,17200.0,32.0178,32.1155,31.9024,32.0001,17200.0
2008-06-20 10:00:00,36.11,36.18,35.93,36.06,19300.0,32.0622,32.1244,31.9024,32.0178,19300.0
2008-06-20 10:30:00,36.05,36.11,35.94,36.06,18100.0,32.0089,32.0622,31.9113,32.0178,18100.0
2008-06-20 11:00:00,36.04,36.12,36.0,36.0,13700.0,32.0001,32.0711,31.9645,31.9645,13700.0
2008-06-20 11:30:00,36.0,36.08,36.0,36.02,7900.0,31.9645,32.0356,31.9645,31.9823,7900.0
2008-06-20 12:00:00,36.01,36.03,35.98,36.0,10000.0,31.9734,31.9912,31.9468,31.9645,10000.0
2008-06-20 12:30:00,36.05,36.07,36.0,36.03,6600.0,32.0089,32.0267,31.9645,31.9912,6600.0
2008-06-20 13:00:00,36.05,36.1,36.01,36.05,34000.0,32.0089,32.0533,31.9734,32.0089,34000.0
2008-06-20 13:30:00,36.04,36.09,36.0,36.08,62300.0,32.0001,32.0445,31.9645,32.0356,62300.0
2008-06-20 14:00:00,36.08,36.32,36.08,36.27,7100.0,32.0356,32.2487,32.0356,32.2043,7100.0
2008-06-20 14:30:00,36.27,36.41,36.27,36.41,8100.0,32.2043,32.3286,32.2043,32.3286,8100.0
2008-06-20 15:00:00,36.38,36.74,36.38,36.71,19100.0,32.302,32.6216,32.302,32.595,19100.0
2008-06-20 15:30:00,36.68,36.72,36.53,36.7,67800.0,32.5683,32.6038,32.4351,32.5861,67800.0
2008-06-23 09:30:00,36.57,36.65,36.0,36.58,84700.0,32.4707,32.5417,31.9645,32.4795,84700.0
2008-06-23 10:00:00,36.59,37.71,36.59,37.55,44800.0,32.4884,33.4829,32.4884,33.3408,44800.0
2008-06-23 10:30:00,37.57,38.0,37.57,37.95,26400.0,33.3586,33.7404,33.3586,33.696,26400.0
2008-06-23 11:00:00,37.95,37.99,37.49,37.67,56000.0,33.696,33.7315,33.2875,33.4473,56000.0
2008-06-23 11:30:00,37.74,37.76,37.3,37.3,17800.0,33.5095,33.5273,33.1188,33.1188,17800.0
2008-06-23 12:00:00,37.34,37.35,37.07,37.12,23900.0,33.1543,33.1632,32.9146,32.959,23900.0
2008-06-23 12:30:00,37.15,37.43,37.1,37.25,75900.0,32.9856,33.2343,32.9412,33.0744,75900.0
2008-06-23 13:00:00,37.25,37.5,37.24,37.44,67500.0,33.0744,33.2964,33.0656,33.2431,67500.0
2008-06-23 13:30:00,37.42,37.8,37.42,37.57,20700.0,33.2254,33.5628,33.2254,33.3586,20700.0
2008-06-23 14:00:00,37.61,38.0,37.6,37.85,25400.0,33.3941,33.7404,33.3852,33.6072,25400.0
2008-06-23 14:30:00,37.82,37.97,37.76,37.81,18400.0,33.5805,33.7137,33.5273,33.5717,18400.0
2008-06-23 15:00:00,37.79,37.96,37.6,37.65,22100.0,33.5539,33.7048,33.3852,33.4296,22100.0
2008-06-23 15:30:00,37.65,37.66,37.03,37.11,83400.0,33.4296,33.4385,32.8791,32.9501,83400.0
2008-06-24 09:30:00,36.83,37.33,36.83,37.08,17900.0,32.7015,33.1455,32.7015,32.9235,17900.0
2008-06-24 10:00:00,37.03,37.09,36.9,37.08,39100.0,32.8791,32.9324,32.7637,32.9235,39100.0
2008-06-24 10:30:00,37.09,37.09,36.9,36.99,15400.0,32.9324,32.9324,32.7637,32.8436,15400.0
2008-06-24 11:00:00,36.99,37.0,36.91,36.92,61800.0,32.8436,32.8525,32.7725,32.7814,61800.0
2008-06-24 11:30:00,36.91,37.02,36.71,36.98,10800.0,32.7725,32.8702,32.595,32.8347,10800.0
2008-06-24 12:00:00,36.97,36.97,36.88,36.91,7200.0,32.8258,32.8258,32.7459,32.7725,7200.0
2008-06-24 12:30:00,36.89,36.98,36.85,36.98,5200.0,32.7548,32.8347,32.7193,32.8347,5200.0
2008-06-24 13:00:00,36.98,37.22,36.97,37.18,68100.0,32.8347,33.0478,32.8258,33.0123,68100.0
2008-06-24 13:30:00,37.17,37.22,36.99,37.12,7300.0,33.0034,33.0478,32.8436,32.959,7300.0
2008-06-24 14:00:00,37.11,37.32,37.11,37.32,26200.0,32.9501,33.1366,32.9501,33.1366,26200.0
2008-06-24 14:30:00,37.27,37.46,37.21,37.3,23800.0,33.0922,33.2609,33.0389,33.1188,23800.0
2008-06-24 15:00:00,37.3,37.32,36.99,36.99,13000.0,33.1188,33.1366,32.8436,32.8436,13000.0
2008-06-24 15:30:00,36.99,37.15,36.78,36.85,24400.0,32.8436,32.9856,32.6571,32.7193,24400.0
2008-06-25 09:30:00,36.87,37.15,36.8,37.09,9700.0,32.737,32.9856,32.6749,32.9324,9700.0
2008-06-25 10:00:00,37.16,37.65,37.16,37.59,6500.0,32.9945,33.4296,32.9945,33.3763,6500.0
2008-06-25 10:30:00,37.59,38.0,37.58,38.0,10600.0,33.3763,33.7404,33.3674,33.7404,10600.0
2008-06-25 11:00:00,37.99,38.0,37.78,37.81,8600.0,33.7315,33.7404,33.545,33.5717,8600.0
2008-06-25 11:30:00,37.9,38.05,37.83,37.88,8600.0,33.6516,33.7848,33.5894,33.6338,8600.0
2008-06-25 12:00:00,37.86,37.95,37.74,37.74,6600.0,33.6161,33.696,33.5095,33.5095,6600.0
2008-06-25 12:30:00,37.75,37.76,37.71,37.74,3400.0,33.5184,33.5273,33.4829,33.5095,3400.0
2008-06-25 13:00:00,37.74,37.77,37.55,37.69,9700.0,33.5095,33.5361,33.3408,33.4651,9700.0
2008-06-25 13:30:00,37.69,37.78,37.59,37.77,5600.0,33.4651,33.545,33.3763,33.5361,5600.0
2008-06-25 14:00:00,37.77,37.77,37.5,37.58,21200.0,33.5361,33.5361,33.2964,33.3674,21200.0
2008-06-25 14:30:00,37.58,37.72,37.52,37.69,20500.0,33.3674,33.4917,33.3142,33.4651,20500.0
2008-06-25 15:00:00,37.72,37.78,37.62,37.63,21600.0,33.4917,33.545,33.403,33.4118,21600.0
2008-06-25 15:30:00,37.63,37.66,37.33,37.58,15100.0,33.4118,33.4385,33.1455,33.3674,15100.0
2008-06-26 09:30:00,36.87,36.87,35.91,35.91,21200.0,32.737,32.737,31.8846,31.8846,21200.0
2008-06-26 10:00:00,35.97,36.38,35.88,36.38,15800.0,31.9379,32.302,31.858,32.302,15800.0
2008-06-26 10:30:00,36.38,36.55,36.21,36.25,23800.0,32.302,32.4529,32.151,32.1865,23800.0
2008-06-26 11:00:00,36.21,36.21,35.91,36.0,14700.0,32.151,32.151,31.8846,31.9645,14700.0
2008-06-26 11:30:00,36.0,36.02,35.92,36.02,7800.0,31.9645,31.9823,31.8935,31.9823,7800.0
2008-06-26 12:00:00,36.02,36.02,35.91,36.0,13700.0,31.9823,31.9823,31.8846,31.9645,13700.0
2008-06-26 12:30:00,35.99,36.0,35.75,35.82,12400.0,31.9557,31.9645,31.7426,31.8047,12400.0
2008-06-26 13:00:00,35.82,35.86,35.68,35.68,8900.0,31.8047,31.8402,31.6804,31.6804,8900.0
2008-06-26 13:30:00,35.6,35.68,35.33,35.6,18700.0,31.6094,31.6804,31.3697,31.6094,18700.0
2008-06-26 14:00:00,35.59,35.68,35.51,35.61,13600.0,31.6005,31.6804,31.5295,31.6183,13600.0
2008-06-26 14:30:00,35.61,35.7,35.5,35.67,24500.0,31.6183,31.6982,31.5206,31.6715,24500.0
2008-06-26 15:00:00,35.7,36.24,35.68,36.18,28300.0,31.6982,32.1776,31.6804,32.1244,28300.0
2008-06-26 15:30:00,36.19,36.19,35.88,35.89,30900.0,32.1333,32.1333,31.858,31.8669,30900.0
2008-06-27 09:30:00,35.8,35.9,35.35,35.88,10600.0,31.787,31.8758,31.3874,31.858,10600.0
2008-06-27 10:00:00,35.96,36.65,35.96,36.51,26000.0,31.929,32.5417,31.929,32.4174,26000.0
2008-06-27 10:30:00,36.51,36.89,36.36,36.45,44400.0,32.4174,32.7548,32.2842,32.3641,44400.0
2008-06-27 11:00:00,36.45,36.51,36.26,36.3,22800.0,32.3641,32.4174,32.1954,32.2309,22800.0
2008-06-27 11:30:00,36.31,36.38,36.28,36.38,14600.0,32.2398,32.302,32.2132,32.302,14600.0
2008-06-27 12:00:00,36.27,36.39,36.15,36.15,13600.0,32.2043,32.3108,32.0977,32.0977,13600.0
2008-06-27 12:30:00,36.15,36.18,35.65,35.84,12600.0,32.0977,32.1244,31.6538,31.8225,12600.0
2008-06-27 13:00:00,35.75,35.84,35.35,35.5,25200.0,31.7426,31.8225,31.3874,31.5206,25200.0
2008-06-27 13:30:00,35.52,35.63,35.17,35.3,33000.0,31.5384,31.636,31.2276,31.343,33000.0
2008-06-27 14:00:00,35.28,35.3,35.0,35.3,87500.0,31.3253,31.343,31.0766,31.343,87500.0
2008-06-27 14:30:00,35.3,35.44,35.15,35.42,87100.0,31.343,31.4673,31.2098,31.4496,87100.0
2008-06-27 15:00:00,35.44,35.94,35.44,35.91,125400.0,31.4673,31.9113,31.4673,31.8846,125400.0
2008-06-27 15:30:00,35.88,36.69,35.75,36.03,195500.0,31.858,32.5772,31.7426,31.9912,195500.0
2008-06-30 09:30:00,36.15,36.15,35.6,35.6,11000.0,32.0977,32.0977,31.6094,31.6094,11000.0
2008-06-30 10:00:00,35.58,35.76,35.43,35.43,13000.0,31.5916,31.7515,31.4584,31.4584,13000.0
2008-06-30 10:30:00,35.52,36.32,35.52,36.23,11700.0,31.5384,32.2487,31.5384,32.1688,11700.0
2008-06-30 11:00:00,36.26,36.57,36.14,36.43,7700.0,32.1954,32.4707,32.0889,32.3463,7700.0
2008-06-30 11:30:00,36.41,36.95,36.41,36.94,7900.0,32.3286,32.8081,32.3286,32.7992,7900.0
2008-06-30 12:00:00,36.94,37.03,36.73,37.03,11800.0,32.7992,32.8791,32.6127,32.8791,11800.0
2008-06-30 12:30:00,37.03,37.21,36.87,36.87,20400.0,32.8791,33.0389,32.737,32.737,20400.0
2008-06-30 13:00:00,36.88,36.92,36.68,36.88,12400.0,32.7459,32.7814,32.5683,32.7459,12400.0
2008-06-30 13:30:00,36.79,36.83,36.66,36.72,10300.0,32.666,32.7015,32.5506,32.6038,10300.0
2008-06-30 14:00:00,36.71,36.84,36.7,36.81,9100.0,32.595,32.7104,32.5861,32.6838,9100.0
2008-06-30 14:30:00,36.81,36.86,36.71,36.81,11200.0,32.6838,32.7281,32.595,32.6838,11200.0
2008-06-30 15:00:00,36.82,36.94,36.68,36.72,19900.0,32.6926,32.7992,32.5683,32.6038,19900.0
2008-06-30 15:30:00,36.71,36.91,36.26,36.26,25200.0,32.595,32.7725,32.1954,32.1954,25200.0
2008-07-01 09:30:00,35.48,35.58,35.11,35.17,22800.0,31.5028,31.5916,31.1743,31.2276,22800.0
2008-07-01 10:00:00,35.22,35.53,35.12,35.19,34000.0,31.272,31.5472,31.1832,31.2453,34000.0
2008-07-01 10:30:00,35.26,35.44,34.85,34.9,22800.0,31.3075,31.4673,30.9435,30.9879,22800.0
2008-07-01 11:00:00,34.96,34.98,32.85,33.81,217900.0,31.0411,31.0589,29.1677,30.02,217900.0
2008-07-01 11:30:00,33.85,33.99,33.55,33.68,38000.0,30.0556,30.1799,29.7892,29.9046,38000.0
2008-07-01 12:00:00,33.55,33.65,33.43,33.43,58000.0,29.7892,29.878,29.6826,29.6826,58000.0
2008-07-01 12:30:00,33.47,33.74,33.42,33.74,20800.0,29.7182,29.9579,29.6738,29.9579,20800.0
2008-07-01 13:00:00,33.78,33.93,33.56,33.81,35700.0,29.9934,30.1266,29.7981,30.02,35700.0
2008-07-01 13:30:00,33.83,33.92,33.57,33.92,31300.0,30.0378,30.1177,29.8069,30.1177,31300.0
2008-07-01 14:00:00,33.96,33.96,33.46,33.61,118900.0,30.1532,30.1532,29.7093,29.8425,118900.0
2008-07-01 14:30:00,33.7,34.19,33.61,33.9,85400.0,29.9224,30.3574,29.8425,30.1,85400.0
2008-07-01 15:00:00,33.9,34.15,33.76,33.99,42400.0,30.1,30.3219,29.9756,30.1799,42400.0
2008-07-01 15:30:00,33.97,34.11,33.66,33.7,34600.0,30.1621,30.2864,29.8869,29.9224,34600.0
2008-07-02 09:30:00,29.88,32.25,29.33,32.16,303800.0,26.5306,28.6349,26.0422,28.555,303800.0
2008-07-02 10:00:00,32.17,32.85,31.81,31.88,167600.0,28.5639,29.1677,28.2442,28.3064,167600.0
2008-07-02 10:30:00,31.88,32.1,31.88,32.05,57100.0,28.3064,28.5017,28.3064,28.4573,57100.0
2008-07-02 11:00:00,32.06,32.39,31.92,32.06,73200.0,28.4662,28.7592,28.3419,28.4662,73200.0
2008-07-02 11:30:00,32.06,32.08,31.65,31.78,192300.0,28.4662,28.484,28.1022,28.2176,192300.0
2008-07-02 12:00:00,31.77,31.95,31.75,31.9,36300.0,28.2087,28.3685,28.191,28.3241,36300.0
2008-07-02 12:30:00,31.9,32.1,31.81,31.95,58900.0,28.3241,28.5017,28.2442,28.3685,58900.0
2008-07-02 13:00:00,31.9,31.95,31.75,31.92,89900.0,28.3241,28.3685,28.191,28.3419,89900.0
2008-07-02 13:30:00,31.92,32.31,31.86,32.05,35600.0,28.3419,28.6882,28.2886,28.4573,35600.0
2008-07-02 14:00:00,32.08,32.09,31.71,31.73,77800.0,28.484,28.4928,28.1554,28.1732,77800.0
2008-07-02 14:30:00,31.71,31.98,31.71,31.84,39100.0,28.1554,28.3952,28.1554,28.2709,39100.0
2008-07-02 15:00:00,31.84,31.99,31.77,31.96,39800.0,28.2709,28.4041,28.2087,28.3774,39800.0
2008-07-02 15:30:00,31.93,32.1,31.75,31.95,79000.0,28.3508,28.5017,28.191,28.3685,79000.0
2008-07-03 09:30:00,32.18,32.26,31.76,32.01,61300.0,28.5728,28.6438,28.1998,28.4218,61300.0
2008-07-03 10:00:00,32.01,32.68,31.98,32.63,42600.0,28.4218,29.0167,28.3952,28.9723,42600.0
2008-07-03 10:30:00,32.64,32.73,32.4,32.49,23200.0,28.9812,29.0611,28.7681,28.848,23200.0
2008-07-03 11:00:00,32.49,32.63,32.46,32.6,16100.0,28.848,28.9723,28.8214,28.9457,16100.0
2008-07-03 11:30:00,32.62,33.25,32.62,33.0,47000.0,28.9634,29.5228,28.9634,29.3008,47000.0
2008-07-03 12:00:00,33.01,33.06,32.43,32.61,31700.0,29.3097,29.3541,28.7947,28.9546,31700.0
2008-07-03 12:30:00,32.6,32.95,32.43,32.74,53700.0,28.9457,29.2564,28.7947,29.07,53700.0
2008-07-07 09:30:00,32.9,32.9,32.42,32.79,13200.0,29.212,29.212,28.7859,29.1144,13200.0
2008-07-07 10:00:00,32.8,32.9,32.7,32.73,24700.0,29.1233,29.212,29.0345,29.0611,24700.0
2008-07-07 10:30:00,32.73,32.88,32.7,32.73,21300.0,29.0611,29.1943,29.0345,29.0611,21300.0
2008-07-07 11:00:00,32.72,32.8,32.61,32.7,36400.0,29.0522,29.1233,28.9546,29.0345,36400.0
2008-07-07 11:30:00,32.74,32.77,32.66,32.73,19000.0,29.07,29.0966,28.9989,29.0611,19000.0
2008-07-07 12:00:00,32.73,32.75,32.55,32.57,21700.0,29.0611,29.0789,28.9013,28.919,21700.0
2008-07-07 12:30:00,32.57,32.71,32.53,32.56,17800.0,28.919,29.0433,28.8835,28.9102,17800.0
2008-07-07 13:00:00,32.55,32.57,32.19,32.51,33800.0,28.9013,28.919,28.5816,28.8658,33800.0
2008-07-07 13:30:00,32.5,32.52,32.39,32.4,14000.0,28.8569,28.8746,28.7592,28.7681,14000.0
2008-07-07 14:00:00,32.43,32.46,31.85,31.89,32500.0,28.7947,28.8214,28.2797,28.3153,32500.0
2008-07-07 14:30:00,31.89,32.0,31.75,31.97,26300.0,28.3153,28.4129,28.191,28.3863,26300.0
2008-07-07 15:00:00,31.97,32.65,31.97,32.55,35800.0,28.3863,28.9901,28.3863,28.9013,35800.0
2008-07-07 15:30:00,32.52,32.55,32.15,32.27,54000.0,28.8746,28.9013,28.5461,28.6527,54000.0
2008-07-08 09:30:00,32.05,32.05,30.86,31.49,88500.0,28.4573,28.4573,27.4007,27.9601,88500.0
2008-07-08 10:00:00,31.39,31.87,31.3,31.35,29000.0,27.8713,28.2975,27.7914,27.8358,29000.0
2008-07-08 10:30:00,31.45,31.49,31.25,31.26,51000.0,27.9246,27.9601,27.747,27.7559,51000.0
2008-07-08 11:00:00,31.3,31.42,31.18,31.25,95200.0,27.7914,27.8979,27.6849,27.747,95200.0
2008-07-08 11:30:00,31.24,31.32,31.16,31.2,83000.0,27.7381,27.8092,27.6671,27.7026,83000.0
2008-07-08 12:00:00,31.2,31.25,31.09,31.25,154700.0,27.7026,27.747,27.6049,27.747,154700.0
2008-07-08 12:30:00,31.21,31.28,31.19,31.25,44200.0,27.7115,27.7736,27.6937,27.747,44200.0
2008-07-08 13:00:00,31.3,31.32,31.25,31.25,39000.0,27.7914,27.8092,27.747,27.747,39000.0
2008-07-08 13:30:00,31.25,31.28,31.24,31.25,79700.0,27.747,27.7736,27.7381,27.747,79700.0
2008-07-08 14:00:00,31.26,31.26,31.24,31.25,71900.0,27.7559,27.7559,27.7381,27.747,71900.0
2008-07-08 14:30:00,31.25,31.3,31.24,31.28,62000.0,27.747,27.7914,27.7381,27.7736,62000.0
2008-07-08 15:00:00,31.27,31.34,31.24,31.3,77200.0,27.7648,27.8269,27.7381,27.7914,77200.0
2008-07-08 15:30:00,31.3,31.3,31.17,31.3,95800.0,27.7914,27.7914,27.676,27.7914,95800.0
2008-07-09 09:30:00,31.24,31.72,31.0,31.5,48800.0,27.7381,28.1643,27.525,27.969,48800.0
2008-07-09 10:00:00,31.5,32.08,31.49,31.88,89200.0,27.969,28.484,27.9601,28.3064,89200.0
2008-07-09 10:30:00,31.91,32.02,31.81,31.99,45900.0,28.333,28.4307,28.2442,28.4041,45900.0
2008-07-09 11:00:00,31.99,32.43,31.95,32.35,30000.0,28.4041,28.7947,28.3685,28.7237,30000.0
2008-07-09 11:30:00,32.38,32.4,32.07,32.26,31400.0,28.7503,28.7681,28.4751,28.6438,31400.0
2008-07-09 12:00:00,32.25,32.27,32.09,32.24,26700.0,28.6349,28.6527,28.4928,28.626,26700.0
2008-07-09 12:30:00,32.24,32.35,32.01,32.35,16100.0,28.626,28.7237,28.4218,28.7237,16100.0
2008-07-09 13:00:00,32.35,32.35,32.22,32.25,28800.0,28.7237,28.7237,28.6083,28.6349,28800.0
2008-07-09 13:30:00,32.25,32.26,32.14,32.15,32100.0,28.6349,28.6438,28.5372,28.5461,32100.0
2008-07-09 14:00:00,32.15,32.16,32.07,32.13,16700.0,28.5461,28.555,28.4751,28.5284,16700.0
2008-07-09 14:30:00,32.13,32.27,32.04,32.18,28700.0,28.5284,28.6527,28.4484,28.5728,28700.0
2008-07-09 15:00:00,32.16,32.22,31.97,32.09,25700.0,28.555,28.6083,28.3863,28.4928,25700.0
2008-07-09 15:30:00,32.2,32.42,31.63,32.0,38600.0,28.5905,28.7859,28.0844,28.4129,38600.0
2008-07-10 09:30:00,32.66,32.72,31.71,31.97,14900.0,28.9989,29.0522,28.1554,28.3863,14900.0
2008-07-10 10:00:00,31.98,32.2,31.84,32.2,18300.0,28.3952,28.5905,28.2709,28.5905,18300.0
2008-07-10 10:30:00,32.2,32.31,32.13,32.23,25900.0,28.5905,28.6882,28.5284,28.6172,25900.0
2008-07-10 11:00:00,32.22,32.46,32.2,32.46,21900.0,28.6083,28.8214,28.5905,28.8214,21900.0
2008-07-10 11:30:00,32.45,32.79,32.45,32.58,10800.0,28.8125,29.1144,28.8125,28.9279,10800.0
2008-07-10 12:00:00,32.6,32.78,32.3,32.41,14300.0,28.9457,29.1055,28.6793,28.777,14300.0
2008-07-10 12:30:00,32.37,32.51,32.23,32.31,18400.0,28.7415,28.8658,28.6172,28.6882,18400.0
2008-07-10 13:00:00,32.28,32.55,32.25,32.44,15700.0,28.6615,28.9013,28.6349,28.8036,15700.0
2008-07-10 13:30:00,32.45,32.5,32.23,32.26,42200.0,28.8125,28.8569,28.6172,28.6438,42200.0
2008-07-10 14:00:00,32.29,32.36,31.89,32.0,23500.0,28.6704,28.7326,28.3153,28.4129,23500.0
2008-07-10 14:30:00,31.96,32.14,31.72,32.12,34500.0,28.3774,28.5372,28.1643,28.5195,34500.0
2008-07-10 15:00:00,32.14,32.66,32.08,32.48,25700.0,28.5372,28.9989,28.484,28.8391,25700.0
2008-07-10 15:30:00,32.47,32.67,32.28,32.58,28200.0,28.8302,29.0078,28.6615,28.9279,28200.0
2008-07-11 09:30:00,33.21,33.47,32.65,32.9,36400.0,29.4873,29.7182,28.9901,29.212,36400.0
2008-07-11 10:00:00,32.91,32.91,32.44,32.63,13800.0,29.2209,29.2209,28.8036,28.9723,13800.0
2008-07-11 10:30:00,32.65,32.87,32.52,32.7,15200.0,28.9901,29.1854,28.8746,29.0345,15200.0
2008-07-11 11:00:00,32.73,32.77,32.33,32.36,12300.0,29.0611,29.0966,28.7059,28.7326,12300.0
2008-07-11 11:30:00,32.39,32.64,32.03,32.51,261500.0,28.7592,28.9812,28.4396,28.8658,261500.0
2008-07-11 12:00:00,32.51,32.55,32.41,32.47,14400.0,28.8658,28.9013,28.777,28.8302,14400.0
2008-07-11 12:30:00,32.47,32.62,32.4,32.52,16500.0,28.8302,28.9634,28.7681,28.8746,16500.0
2008-07-11 13:00:00,32.57,32.78,32.43,32.58,21700.0,28.919,29.1055,28.7947,28.9279,21700.0
2008-07-11 13:30:00,32.56,32.78,32.42,32.71,18800.0,28.9102,29.1055,28.7859,29.0433,18800.0
2008-07-11 14:00:00,32.65,32.88,32.6,32.62,106500.0,28.9901,29.1943,28.9457,28.9634,106500.0
2008-07-11 14:30:00,32.62,33.08,32.6,33.05,24300.0,28.9634,29.3719,28.9457,29.3452,24300.0
2008-07-11 15:00:00,33.09,33.23,32.6,32.6,30100.0,29.3807,29.5051,28.9457,28.9457,30100.0
2008-07-11 15:30:00,32.61,32.96,32.48,32.8,93700.0,28.9546,29.2653,28.8391,29.1233,93700.0
2008-07-14 09:30:00,32.69,33.02,32.39,32.69,109000.0,29.0256,29.3186,28.7592,29.0256,109000.0
2008-07-14 10:00:00,32.64,32.8,32.5,32.68,24900.0,28.9812,29.1233,28.8569,29.0167,24900.0
2008-07-14 10:30:00,32.67,32.83,32.61,32.83,22700.0,29.0078,29.1499,28.9546,29.1499,22700.0
2008-07-14 11:00:00,32.8,32.87,32.72,32.84,16400.0,29.1233,29.1854,29.0522,29.1588,16400.0
2008-07-14 11:30:00,32.84,33.04,32.73,32.79,22600.0,29.1588,29.3364,29.0611,29.1144,22600.0
2008-07-14 12:00:00,32.83,32.86,32.72,32.78,20100.0,29.1499,29.1765,29.0522,29.1055,20100.0
2008-07-14 12:30:00,32.78,32.81,32.73,32.75,18800.0,29.1055,29.1321,29.0611,29.0789,18800.0
2008-07-14 13:00:00,32.76,32.79,32.55,32.66,16800.0,29.0877,29.1144,28.9013,28.9989,16800.0
2008-07-14 13:30:00,32.66,32.75,32.55,32.72,20500.0,28.9989,29.0789,28.9013,29.0522,20500.0
2008-07-14 14:00:00,32.72,32.75,32.58,32.74,17600.0,29.0522,29.0789,28.9279,29.07,17600.0
2008-07-14 14:30:00,32.74,32.81,32.66,32.71,15600.0,29.07,29.1321,28.9989,29.0433,15600.0
2008-07-14 15:00:00,32.7,32.83,32.45,32.76,25300.0,29.0345,29.1499,28.8125,29.0877,25300.0
2008-07-14 15:30:00,32.77,33.08,32.5,32.85,31800.0,29.0966,29.3719,28.8569,29.1677,31800.0
2008-07-15 09:30:00,32.52,32.98,32.18,32.52,28000.0,28.8746,29.2831,28.5728,28.8746,28000.0
2008-07-15 10:00:00,32.52,32.68,32.47,32.65,46500.0,28.8746,29.0167,28.8302,28.9901,46500.0
2008-07-15 10:30:00,32.66,32.98,32.58,32.86,11100.0,28.9989,29.2831,28.9279,29.1765,11100.0
2008-07-15 11:00:00,32.88,33.11,32.71,32.79,19000.0,29.1943,29.3985,29.0433,29.1144,19000.0
2008-07-15 11:30:00,32.68,32.79,32.59,32.79,7100.0,29.0167,29.1144,28.9368,29.1144,7100.0
2008-07-15 12:00:00,32.87,32.9,32.45,32.6,46100.0,29.1854,29.212,28.8125,28.9457,46100.0
2008-07-15 12:30:00,32.57,33.0,32.56,33.0,28300.0,28.919,29.3008,28.9102,29.3008,28300.0
2008-07-15 13:00:00,33.0,33.28,32.82,32.95,13100.0,29.3008,29.5494,29.141,29.2564,13100.0
2008-07-15 13:30:00,32.87,33.44,32.86,33.37,11400.0,29.1854,29.6915,29.1765,29.6294,11400.0
2008-07-15 14:00:00,33.38,33.45,33.06,33.1,11100.0,29.6382,29.7004,29.3541,29.3896,11100.0
2008-07-15 14:30:00,33.2,33.35,33.02,33.27,8600.0,29.4784,29.6116,29.3186,29.5406,8600.0
2008-07-15 15:00:00,33.21,33.35,32.55,32.66,115900.0,29.4873,29.6116,28.9013,28.9989,115900.0
2008-07-15 15:30:00,32.66,33.26,31.48,32.09,467100.0,28.9989,29.5317,27.9512,28.4928,467100.0
2008-07-16 09:30:00,31.75,31.79,30.7,31.2,1498700.0,28.191,28.2265,27.2587,27.7026,1498700.0
2008-07-16 10:00:00,31.2,31.68,31.2,31.2,278300.0,27.7026,28.1288,27.7026,27.7026,278300.0
2008-07-16 10:30:00,31.27,31.5,31.11,31.38,66700.0,27.7648,27.969,27.6227,27.8624,66700.0
2008-07-16 11:00:00,31.38,31.51,31.35,31.43,75500.0,27.8624,27.9779,27.8358,27.9068,75500.0
2008-07-16 11:30:00,31.42,31.6,31.28,31.31,230200.0,27.8979,28.0578,27.7736,27.8003,230200.0
2008-07-16 12:00:00,31.3,31.32,31.2,31.25,160600.0,27.7914,27.8092,27.7026,27.747,160600.0
2008-07-16 12:30:00,31.26,31.55,31.24,31.52,99200.0,27.7559,28.0134,27.7381,27.9867,99200.0
2008-07-16 13:00:00,31.53,31.57,31.47,31.49,80300.0,27.9956,28.0311,27.9423,27.9601,80300.0
2008-07-16 13:30:00,31.5,31.65,31.47,31.64,55400.0,27.969,28.1022,27.9423,28.0933,55400.0
2008-07-16 14:00:00,31.65,31.66,31.2,31.6,150500.0,28.1022,28.111,27.7026,28.0578,150500.0
2008-07-16 14:30:00,31.61,31.61,31.24,31.33,176600.0,28.0666,28.0666,27.7381,27.818,176600.0
2008-07-16 15:00:00,31.33,31.5,31.3,31.35,121600.0,27.818,27.969,27.7914,27.8358,121600.0
2008-07-16 15:30:00,31.38,31.56,31.1,31.5,548100.0,27.8624,28.0223,27.6138,27.969,548100.0
2008-07-17 09:30:00,32.05,32.05,31.5,31.5,151500.0,28.4573,28.4573,27.969,27.969,151500.0
2008-07-17 10:00:00,31.52,31.9,31.5,31.5,170400.0,27.9867,28.3241,27.969,27.969,170400.0
2008-07-17 10:30:00,31.5,31.68,31.41,31.64,71200.0,27.969,28.1288,27.8891,28.0933,71200.0
2008-07-17 11:00:00,31.62,31.66,31.29,31.49,47400.0,28.0755,28.111,27.7825,27.9601,47400.0
2008-07-17 11:30:00,31.45,31.47,31.38,31.41,94700.0,27.9246,27.9423,27.8624,27.8891,94700.0
2008-07-17 12:00:00,31.41,31.44,31.25,31.3,38400.0,27.8891,27.9157,27.747,27.7914,38400.0
2008-07-17 12:30:00,31.31,31.48,31.22,31.29,31600.0,27.8003,27.9512,27.7204,27.7825,31600.0
2008-07-17 13:00:00,31.3,31.54,31.19,31.22,104600.0,27.7914,28.0045,27.6937,27.7204,104600.0
2008-07-17 13:30:00,31.25,31.3,31.15,31.19,113100.0,27.747,27.7914,27.6582,27.6937,113100.0
2008-07-17 14:00:00,31.16,31.38,31.12,31.29,70100.0,27.6671,27.8624,27.6316,27.7825,70100.0
2008-07-17 14:30:00,31.32,31.32,31.17,31.2,70000.0,27.8092,27.8092,27.676,27.7026,70000.0
2008-07-17 15:00:00,31.2,31.28,31.19,31.2,157300.0,27.7026,27.7736,27.6937,27.7026,157300.0
2008-07-17 15:30:00,31.2,31.44,31.06,31.19,161700.0,27.7026,27.9157,27.5783,27.6937,161700.0
2008-07-18 09:30:00,31.5,31.65,31.19,31.41,131400.0,27.969,28.1022,27.6937,27.8891,131400.0
2008-07-18 10:00:00,31.41,31.75,31.36,31.73,212300.0,27.8891,28.191,27.8447,28.1732,212300.0
2008-07-18 10:30:00,31.74,31.75,31.58,31.67,81000.0,28.1821,28.191,28.04,28.1199,81000.0
2008-07-18 11:00:00,31.65,31.99,31.63,31.9,85600.0,28.1022,28.4041,28.0844,28.3241,85600.0
2008-07-18 11:30:00,31.89,31.93,31.64,31.81,66000.0,28.3153,28.3508,28.0933,28.2442,66000.0
2008-07-18 12:00:00,31.81,31.89,31.77,31.88,36600.0,28.2442,28.3153,28.2087,28.3064,36600.0
2008-07-18 12:30:00,31.89,31.9,31.64,31.72,22000.0,28.3153,28.3241,28.0933,28.1643,22000.0
2008-07-18 13:00:00,31.77,31.98,31.71,31.9,29600.0,28.2087,28.3952,28.1554,28.3241,29600.0
2008-07-18 13:30:00,31.94,32.03,31.87,31.98,56800.0,28.3597,28.4396,28.2975,28.3952,56800.0
2008-07-18 14:00:00,31.96,32.05,31.9,31.9,83400.0,28.3774,28.4573,28.3241,28.3241,83400.0
2008-07-18 14:30:00,31.92,32.04,31.87,31.98,34000.0,28.3419,28.4484,28.2975,28.3952,34000.0
2008-07-18 15:00:00,31.98,32.0,31.75,32.0,45100.0,28.3952,28.4129,28.191,28.4129,45100.0
2008-07-18 15:30:00,32.0,32.0,31.8,32.0,72700.0,28.4129,28.4129,28.2354,28.4129,72700.0
2008-07-21 09:30:00,31.99,32.04,31.81,31.97,54700.0,28.4041,28.4484,28.2442,28.3863,54700.0
2008-07-21 10:00:00,31.99,32.07,31.83,32.07,74000.0,28.4041,28.4751,28.262,28.4751,74000.0
2008-07-21 10:30:00,32.07,32.08,31.97,32.05,43000.0,28.4751,28.484,28.3863,28.4573,43000.0
2008-07-21 11:00:00,32.05,32.22,32.01,32.12,83600.0,28.4573,28.6083,28.4218,28.5195,83600.0
2008-07-21 11:30:00,32.19,32.2,31.84,32.03,61700.0,28.5816,28.5905,28.2709,28.4396,61700.0
2008-07-21 12:00:00,32.03,32.25,31.93,32.22,66000.0,28.4396,28.6349,28.3508,28.6083,66000.0
2008-07-21 12:30:00,32.19,32.54,32.09,32.39,74400.0,28.5816,28.8924,28.4928,28.7592,74400.0
2008-07-21 13:00:00,32.39,32.5,32.0,32.12,277400.0,28.7592,28.8569,28.4129,28.5195,277400.0
2008-07-21 13:30:00,32.13,32.22,31.96,32.14,20900.0,28.5284,28.6083,28.3774,28.5372,20900.0
2008-07-21 14:00:00,32.14,32.18,32.0,32.14,26800.0,28.5372,28.5728,28.4129,28.5372,26800.0
2008-07-21 14:30:00,32.15,32.37,32.04,32.37,67000.0,28.5461,28.7415,28.4484,28.7415,67000.0
2008-07-21 15:00:00,32.37,32.5,32.26,32.43,87700.0,28.7415,28.8569,28.6438,28.7947,87700.0
2008-07-21 15:30:00,32.41,32.49,32.21,32.36,57700.0,28.777,28.848,28.5994,28.7326,57700.0
2008-07-22 09:30:00,31.88,32.54,31.88,32.32,73800.0,28.3064,28.8924,28.3064,28.6971,73800.0
2008-07-22 10:00:00,32.33,32.72,32.21,32.6,74400.0,28.7059,29.0522,28.5994,28.9457,74400.0
2008-07-22 10:30:00,32.6,32.6,32.29,32.29,65500.0,28.9457,28.9457,28.6704,28.6704,65500.0
2008-07-22 11:00:00,32.34,32.45,32.21,32.45,45400.0,28.7148,28.8125,28.5994,28.8125,45400.0
2008-07-22 11:30:00,32.45,32.51,32.24,32.42,51400.0,28.8125,28.8658,28.626,28.7859,51400.0
2008-07-22 12:00:00,32.42,32.68,32.42,32.44,27400.0,28.7859,29.0167,28.7859,28.8036,27400.0
2008-07-22 12:30:00,32.49,32.52,32.27,32.32,19100.0,28.848,28.8746,28.6527,28.6971,19100.0
2008-07-22 13:00:00,32.32,32.32,32.04,32.17,18500.0,28.6971,28.6971,28.4484,28.5639,18500.0
2008-07-22 13:30:00,32.19,32.2,31.8,31.85,57800.0,28.5816,28.5905,28.2354,28.2797,57800.0
2008-07-22 14:00:00,31.87,32.17,31.87,32.17,53700.0,28.2975,28.5639,28.2975,28.5639,53700.0
2008-07-22 14:30:00,32.17,32.5,32.01,32.44,43600.0,28.5639,28.8569,28.4218,28.8036,43600.0
2008-07-22 15:00:00,32.48,32.66,32.16,32.28,50100.0,28.8391,28.9989,28.555,28.6615,50100.0
2008-07-22 15:30:00,32.29,32.75,32.11,32.75,115800.0,28.6704,29.0789,28.5106,29.0789,115800.0
2008-07-23 09:30:00,32.93,33.39,32.41,33.07,302000.0,29.2387,29.6471,28.777,29.363,302000.0
2008-07-23 10:00:00,33.15,33.28,32.86,32.94,111400.0,29.434,29.5494,29.1765,29.2476,111400.0
2008-07-23 10:30:00,32.97,33.1,32.75,33.05,55600.0,29.2742,29.3896,29.0789,29.3452,55600.0
2008-07-23 11:00:00,33.03,33.22,32.88,33.19,90300.0,29.3275,29.4962,29.1943,29.4695,90300.0
2008-07-23 11:30:00,33.19,33.39,33.03,33.17,193000.0,29.4695,29.6471,29.3275,29.4518,193000.0
2008-07-23 12:00:00,33.15,33.21,33.0,33.19,86300.0,29.434,29.4873,29.3008,29.4695,86300.0
2008-07-23 12:30:00,33.17,33.17,32.92,33.09,29100.0,29.4518,29.4518,29.2298,29.3807,29100.0
2008-07-23 13:00:00,33.06,33.11,33.0,33.03,39000.0,29.3541,29.3985,29.3008,29.3275,39000.0
2008-07-23 13:30:00,33.03,33.14,32.98,33.03,50600.0,29.3275,29.4251,29.2831,29.3275,50600.0
2008-07-23 14:00:00,33.05,33.18,33.0,33.04,57000.0,29.3452,29.4607,29.3008,29.3364,57000.0
2008-07-23 14:30:00,33.04,33.16,32.92,32.98,134300.0,29.3364,29.4429,29.2298,29.2831,134300.0
2008-07-23 15:00:00,32.99,33.11,32.96,33.07,34900.0,29.292,29.3985,29.2653,29.363,34900.0
2008-07-23 15:30:00,33.07,33.25,33.0,33.24,96300.0,29.363,29.5228,29.3008,29.5139,96300.0
2008-07-24 09:30:00,33.5,33.5,32.87,33.2,33200.0,29.7448,29.7448,29.1854,29.4784,33200.0
2008-07-24 10:00:00,33.2,33.28,32.81,33.25,36500.0,29.4784,29.5494,29.1321,29.5228,36500.0
2008-07-24 10:30:00,33.24,33.3,32.9,33.1,32700.0,29.5139,29.5672,29.212,29.3896,32700.0
2008-07-24 11:00:00,33.09,33.1,32.9,33.06,16600.0,29.3807,29.3896,29.212,29.3541,16600.0
2008-07-24 11:30:00,33.05,33.2,32.96,33.2,11400.0,29.3452,29.4784,29.2653,29.4784,11400.0
2008-07-24 12:00:00,33.19,33.42,33.17,33.34,27800.0,29.4695,29.6738,29.4518,29.6027,27800.0
2008-07-24 12:30:00,33.34,33.4,32.93,33.2,49900.0,29.6027,29.656,29.2387,29.4784,49900.0
2008-07-24 13:00:00,33.19,33.24,32.93,32.98,19800.0,29.4695,29.5139,29.2387,29.2831,19800.0
2008-07-24 13:30:00,33.0,33.23,32.95,33.17,20300.0,29.3008,29.5051,29.2564,29.4518,20300.0
2008-07-24 14:00:00,33.15,33.25,32.99,33.25,30800.0,29.434,29.5228,29.292,29.5228,30800.0
2008-07-24 14:30:00,33.24,33.35,33.03,33.25,46500.0,29.5139,29.6116,29.3275,29.5228,46500.0
2008-07-24 15:00:00,33.25,33.27,33.0,33.15,53000.0,29.5228,29.5406,29.3008,29.434,53000.0
2008-07-24 15:30:00,33.15,33.18,32.78,33.15,74200.0,29.434,29.4607,29.1055,29.434,74200.0
2008-07-25 09:30:00,33.2,33.2,32.48,33.1,33300.0,29.4784,29.4784,28.8391,29.3896,33300.0
2008-07-25 10:00:00,33.09,33.09,32.84,32.96,33000.0,29.3807,29.3807,29.1588,29.2653,33000.0
2008-07-25 10:30:00,32.91,33.39,32.7,33.39,45100.0,29.2209,29.6471,29.0345,29.6471,45100.0
2008-07-25 11:00:00,33.34,33.38,32.95,33.18,22700.0,29.6027,29.6382,29.2564,29.4607,22700.0
2008-07-25 11:30:00,33.18,33.32,33.08,33.22,17400.0,29.4607,29.585,29.3719,29.4962,17400.0
2008-07-25 12:00:00,33.24,33.26,33.05,33.16,14800.0,29.5139,29.5317,29.3452,29.4429,14800.0
2008-07-25 12:30:00,33.17,33.19,33.02,33.19,11600.0,29.4518,29.4695,29.3186,29.4695,11600.0
2008-07-25 13:00:00,33.22,33.22,33.0,33.05,10700.0,29.4962,29.4962,29.3008,29.3452,10700.0
2008-07-25 13:30:00,33.05,33.25,32.8,33.15,24400.0,29.3452,29.5228,29.1233,29.434,24400.0
2008-07-25 14:00:00,33.13,33.13,32.93,33.02,24400.0,29.4163,29.4163,29.2387,29.3186,24400.0
2008-07-25 14:30:00,33.0,33.09,32.97,33.04,19100.0,29.3008,29.3807,29.2742,29.3364,19100.0
2008-07-25 15:00:00,33.04,33.06,32.91,33.0,33500.0,29.3364,29.3541,29.2209,29.3008,33500.0
2008-07-25 15:30:00,33.01,33.95,32.97,33.53,288200.0,29.3097,30.1443,29.2742,29.7714,288200.0
2008-07-28 09:30:00,33.37,33.37,30.22,32.79,67100.0,29.6294,29.6294,26.8325,29.1144,67100.0
2008-07-28 10:00:00,32.79,33.15,32.78,33.12,25700.0,29.1144,29.434,29.1055,29.4074,25700.0
2008-07-28 10:30:00,33.14,33.38,32.89,32.91,20400.0,29.4251,29.6382,29.2032,29.2209,20400.0
2008-07-28 11:00:00,32.9,33.04,32.68,32.76,31000.0,29.212,29.3364,29.0167,29.0877,31000.0
2008-07-28 11:30:00,32.76,32.94,32.65,32.91,14000.0,29.0877,29.2476,28.9901,29.2209,14000.0
2008-07-28 12:00:00,32.91,32.92,32.66,32.68,23400.0,29.2209,29.2298,28.9989,29.0167,23400.0
2008-07-28 12:30:00,32.69,32.73,32.55,32.58,24300.0,29.0256,29.0611,28.9013,28.9279,24300.0
2008-07-28 13:00:00,32.58,32.67,32.5,32.57,23000.0,28.9279,29.0078,28.8569,28.919,23000.0
2008-07-28 13:30:00,32.53,32.61,32.48,32.58,23200.0,28.8835,28.9546,28.8391,28.9279,23200.0
2008-07-28 14:00:00,32.52,32.59,32.49,32.53,27100.0,28.8746,28.9368,28.848,28.8835,27100.0
2008-07-28 14:30:00,32.51,32.63,32.45,32.5,29000.0,28.8658,28.9723,28.8125,28.8569,29000.0
2008-07-28 15:00:00,32.5,32.62,32.49,32.53,28000.0,28.8569,28.9634,28.848,28.8835,28000.0
2008-07-28 15:30:00,32.51,32.53,32.27,32.42,72000.0,28.8658,28.8835,28.6527,28.7859,72000.0
2008-07-29 09:30:00,32.26,32.68,32.01,32.01,26200.0,28.6438,29.0167,28.4218,28.4218,26200.0
2008-07-29 10:00:00,32.21,32.43,31.72,32.43,51300.0,28.5994,28.7947,28.1643,28.7947,51300.0
2008-07-29 10:30:00,32.43,33.0,32.38,32.57,21600.0,28.7947,29.3008,28.7503,28.919,21600.0
2008-07-29 11:00:00,32.51,32.62,32.22,32.36,15500.0,28.8658,28.9634,28.6083,28.7326,15500.0
2008-07-29 11:30:00,32.35,32.97,32.34,32.97,33100.0,28.7237,29.2742,28.7148,29.2742,33100.0
2008-07-29 12:00:00,32.97,33.1,32.85,33.0,31900.0,29.2742,29.3896,29.1677,29.3008,31900.0
2008-07-29 12:30:00,32.91,32.97,32.9,32.97,30200.0,29.2209,29.2742,29.212,29.2742,30200.0
2008-07-29 13:00:00,32.96,33.07,32.84,32.9,22700.0,29.2653,29.363,29.1588,29.212,22700.0
2008-07-29 13:30:00,32.93,32.95,32.58,32.62,16100.0,29.2387,29.2564,28.9279,28.9634,16100.0
2008-07-29 14:00:00,32.62,32.62,32.32,32.61,17900.0,28.9634,28.9634,28.6971,28.9546,17900.0
2008-07-29 14:30:00,32.59,32.66,32.33,32.63,15700.0,28.9368,28.9989,28.7059,28.9723,15700.0
2008-07-29 15:00:00,32.59,32.74,32.55,32.73,18200.0,28.9368,29.07,28.9013,29.0611,18200.0
2008-07-29 15:30:00,32.69,32.8,32.6,32.7,32300.0,29.0256,29.1233,28.9457,29.0345,32300.0
2008-07-30 09:30:00,33.0,33.0,32.43,32.43,60600.0,29.3008,29.3008,28.7947,28.7947,60600.0
2008-07-30 10:00:00,32.43,32.7,32.29,32.48,60100.0,28.7947,29.0345,28.6704,28.8391,60100.0
2008-07-30 10:30:00,32.49,32.52,32.35,32.48,23900.0,28.848,28.8746,28.7237,28.8391,23900.0
2008-07-30 11:00:00,32.44,32.45,32.15,32.44,28000.0,28.8036,28.8125,28.5461,28.8036,28000.0
2008-07-30 11:30:00,32.42,32.45,32.21,32.41,13400.0,28.7859,28.8125,28.5994,28.777,13400.0
2008-07-30 12:00:00,32.42,32.44,32.38,32.42,17200.0,28.7859,28.8036,28.7503,28.7859,17200.0
2008-07-30 12:30:00,32.42,32.43,32.06,32.11,19300.0,28.7859,28.7947,28.4662,28.5106,19300.0
2008-07-30 13:00:00,32.11,32.22,32.0,32.17,20400.0,28.5106,28.6083,28.4129,28.5639,20400.0
2008-07-30 13:30:00,32.16,32.24,31.98,32.04,20000.0,28.555,28.626,28.3952,28.4484,20000.0
2008-07-30 14:00:00,32.02,32.12,31.96,32.11,14600.0,28.4307,28.5195,28.3774,28.5106,14600.0
2008-07-30 14:30:00,32.11,32.14,31.99,32.01,13700.0,28.5106,28.5372,28.4041,28.4218,13700.0
2008-07-30 15:00:00,32.03,32.03,31.77,31.91,28400.0,28.4396,28.4396,28.2087,28.333,28400.0
2008-07-30 15:30:00,31.92,32.23,31.87,32.12,121600.0,28.3419,28.6172,28.2975,28.5195,121600.0
2008-07-31 09:30:00,31.96,31.96,31.33,31.66,28200.0,28.3774,28.3774,27.818,28.111,28200.0
2008-07-31 10:00:00,31.66,31.75,31.21,31.51,54800.0,28.111,28.191,27.7115,27.9779,54800.0
2008-07-31 10:30:00,31.47,31.54,30.74,30.98,62200.0,27.9423,28.0045,27.2942,27.5073,62200.0
2008-07-31 11:00:00,30.98,31.01,30.49,30.6,38400.0,27.5073,27.5339,27.0722,27.1699,38400.0
2008-07-31 11:30:00,30.6,30.64,30.31,30.42,30600.0,27.1699,27.2054,26.9124,27.01,30600.0
2008-07-31 12:00:00,30.41,30.45,29.95,30.05,48700.0,27.0012,27.0367,26.5927,26.6815,48700.0
2008-07-31 12:30:00,30.07,30.18,29.42,29.59,205600.0,26.6993,26.7969,26.1221,26.2731,205600.0
2008-07-31 13:00:00,29.63,29.67,29.47,29.47,59500.0,26.3086,26.3441,26.1665,26.1665,59500.0
2008-07-31 13:30:00,29.47,30.0,29.47,29.99,97900.0,26.1665,26.6371,26.1665,26.6282,97900.0
2008-07-31 14:00:00,30.0,30.26,29.98,30.01,55500.0,26.6371,26.868,26.6194,26.646,55500.0
2008-07-31 14:30:00,30.03,30.46,29.93,29.93,102000.0,26.6638,27.0456,26.575,26.575,102000.0
2008-07-31 15:00:00,29.94,30.16,29.75,29.83,97100.0,26.5838,26.7792,26.4151,26.4862,97100.0
2008-07-31 15:30:00,29.82,29.9,29.5,29.82,96000.0,26.4773,26.5483,26.1932,26.4773,96000.0
2008-08-01 09:30:00,29.91,29.91,29.61,29.77,38900.0,26.5572,26.5572,26.2908,26.4329,38900.0
2008-08-01 10:00:00,29.73,29.81,29.47,29.49,17700.0,26.3974,26.4684,26.1665,26.1843,17700.0
2008-08-01 10:30:00,29.47,29.76,29.44,29.74,23500.0,26.1665,26.424,26.1399,26.4063,23500.0
2008-08-01 11:00:00,29.74,29.88,29.74,29.78,19600.0,26.4063,26.5306,26.4063,26.4418,19600.0
2008-08-01 11:30:00,29.76,29.87,29.68,29.68,14600.0,26.424,26.5217,26.353,26.353,14600.0
2008-08-01 12:00:00,29.68,29.77,29.55,29.7,11400.0,26.353,26.4329,26.2376,26.3708,11400.0
2008-08-01 12:30:00,29.69,29.71,29.46,29.49,14500.0,26.3619,26.3796,26.1577,26.1843,14500.0
2008-08-01 13:00:00,29.49,29.6,29.47,29.53,16300.0,26.1843,26.282,26.1665,26.2198,16300.0
2008-08-01 13:30:00,29.52,30.63,29.49,30.39,242700.0,26.2109,27.1965,26.1843,26.9834,242700.0
2008-08-01 14:00:00,30.43,30.52,30.11,30.19,77400.0,27.0189,27.0988,26.7348,26.8058,77400.0
2008-08-01 14:30:00,30.18,30.51,30.08,30.42,33000.0,26.7969,27.09,26.7082,27.01,33000.0
2008-08-01 15:00:00,30.42,30.43,30.31,30.37,44900.0,27.01,27.0189,26.9124,26.9656,44900.0
2008-08-01 15:30:00,30.37,30.45,30.17,30.18,92000.0,26.9656,27.0367,26.7881,26.7969,92000.0
2008-08-04 09:30:00,30.54,31.32,30.54,30.95,301800.0,27.1166,27.8092,27.1166,27.4806,301800.0
2008-08-04 10:00:00,30.96,31.3,30.94,31.01,38300.0,27.4895,27.7914,27.4718,27.5339,38300.0
2008-08-04 10:30:00,31.0,31.01,30.67,30.68,56800.0,27.525,27.5339,27.232,27.2409,56800.0
2008-08-04 11:00:00,30.6,30.69,30.54,30.58,26900.0,27.1699,27.2498,27.1166,27.1521,26900.0
2008-08-04 11:30:00,30.62,30.69,30.58,30.65,29700.0,27.1876,27.2498,27.1521,27.2143,29700.0
2008-08-04 12:00:00,30.7,30.72,30.58,30.66,33800.0,27.2587,27.2764,27.1521,27.2231,33800.0
2008-08-04 12:30:00,30.65,30.68,30.49,30.65,17100.0,27.2143,27.2409,27.0722,27.2143,17100.0
2008-08-04 13:00:00,30.66,30.66,30.39,30.43,29900.0,27.2231,27.2231,26.9834,27.0189,29900.0
2008-08-04 13:30:00,30.45,30.55,30.37,30.5,41500.0,27.0367,27.1255,26.9656,27.0811,41500.0
2008-08-04 14:00:00,30.5,30.54,30.42,30.46,23300.0,27.0811,27.1166,27.01,27.0456,23300.0
2008-08-04 14:30:00,30.48,30.52,30.48,30.5,29900.0,27.0633,27.0988,27.0633,27.0811,29900.0
2008-08-04 15:00:00,30.5,30.51,30.41,30.49,35100.0,27.0811,27.09,27.0012,27.0722,35100.0
2008-08-04 15:30:00,30.5,30.53,30.2,30.41,75800.0,27.0811,27.1077,26.8147,27.0012,75800.0
2008-08-05 09:30:00,30.54,30.56,30.15,30.52,61100.0,27.1166,27.1344,26.7703,27.0988,61100.0
2008-08-05 10:00:00,30.5,30.77,30.47,30.71,26500.0,27.0811,27.3208,27.0544,27.2675,26500.0
2008-08-05 10:30:00,30.72,30.72,30.52,30.55,19400.0,27.2764,27.2764,27.0988,27.1255,19400.0
2008-08-05 11:00:00,30.57,30.59,30.45,30.52,30600.0,27.1432,27.161,27.0367,27.0988,30600.0
2008-08-05 11:30:00,30.53,30.8,30.52,30.8,56100.0,27.1077,27.3474,27.0988,27.3474,56100.0
2008-08-05 12:00:00,30.79,30.89,30.79,30.81,7200.0,27.3386,27.4274,27.3386,27.3563,7200.0
2008-08-05 12:30:00,30.79,30.8,30.57,30.65,10500.0,27.3386,27.3474,27.1432,27.2143,10500.0
2008-08-05 13:00:00,30.66,30.67,30.49,30.5,7400.0,27.2231,27.232,27.0722,27.0811,7400.0
2008-08-05 13:30:00,30.53,30.65,30.51,30.58,7900.0,27.1077,27.2143,27.09,27.1521,7900.0
2008-08-05 14:00:00,30.56,30.56,30.26,30.51,26900.0,27.1344,27.1344,26.868,27.09,26900.0
2008-08-05 14:30:00,30.49,30.62,30.31,30.48,37900.0,27.0722,27.1876,26.9124,27.0633,37900.0
2008-08-05 15:00:00,30.47,30.59,30.36,30.57,17000.0,27.0544,27.161,26.9568,27.1432,17000.0
2008-08-05 15:30:00,30.52,30.56,30.4,30.5,78000.0,27.0988,27.1344,26.9923,27.0811,78000.0
2008-08-06 09:30:00,30.58,30.58,29.85,30.28,12000.0,27.1521,27.1521,26.5039,26.8857,12000.0
2008-08-06 10:00:00,30.27,30.43,30.01,30.04,6400.0,26.8769,27.0189,26.646,26.6726,6400.0
2008-08-06 10:30:00,30.08,30.13,29.88,29.92,9900.0,26.7082,26.7526,26.5306,26.5661,9900.0
2008-08-06 11:00:00,29.87,30.12,29.83,30.12,9400.0,26.5217,26.7437,26.4862,26.7437,9400.0
2008-08-06 11:30:00,30.16,30.19,29.77,29.79,33500.0,26.7792,26.8058,26.4329,26.4507,33500.0
2008-08-06 12:00:00,29.76,29.88,29.52,29.63,41800.0,26.424,26.5306,26.2109,26.3086,41800.0
2008-08-06 12:30:00,29.63,29.78,29.47,29.69,56200.0,26.3086,26.4418,26.1665,26.3619,56200.0
2008-08-06 13:00:00,29.68,30.07,29.64,30.07,25000.0,26.353,26.6993,26.3175,26.6993,25000.0
2008-08-06 13:30:00,30.06,30.1,29.91,29.91,19200.0,26.6904,26.7259,26.5572,26.5572,19200.0
2008-08-06 14:00:00,29.91,30.17,29.91,30.06,18000.0,26.5572,26.7881,26.5572,26.6904,18000.0
2008-08-06 14:30:00,30.05,30.21,29.96,30.07,41700.0,26.6815,26.8236,26.6016,26.6993,41700.0
2008-08-06 15:00:00,30.06,30.32,30.01,30.3,30800.0,26.6904,26.9213,26.646,26.9035,30800.0
2008-08-06 15:30:00,30.29,30.32,30.07,30.23,23100.0,26.8946,26.9213,26.6993,26.8413,23100.0
2008-08-07 09:30:00,30.39,30.39,29.75,30.07,13000.0,26.9834,26.9834,26.4151,26.6993,13000.0
2008-08-07 10:00:00,30.0,30.11,29.95,30.08,6100.0,26.6371,26.7348,26.5927,26.7082,6100.0
2008-08-07 10:30:00,30.09,30.23,29.75,30.0,28600.0,26.717,26.8413,26.4151,26.6371,28600.0
2008-08-07 11:00:00,30.06,30.06,29.98,30.0,2300.0,26.6904,26.6904,26.6194,26.6371,2300.0
2008-08-07 11:30:00,30.0,30.01,29.92,29.97,4300.0,26.6371,26.646,26.5661,26.6105,4300.0
2008-08-07 12:00:00,29.95,30.03,29.92,30.01,7000.0,26.5927,26.6638,26.5661,26.646,7000.0
2008-08-07 12:30:00,30.02,30.17,30.0,30.1,35100.0,26.6549,26.7881,26.6371,26.7259,35100.0
2008-08-07 13:00:00,30.11,30.18,29.9,30.18,10700.0,26.7348,26.7969,26.5483,26.7969,10700.0
2008-08-07 13:30:00,30.23,30.23,29.94,29.95,10500.0,26.8413,26.8413,26.5838,26.5927,10500.0
2008-08-07 14:00:00,29.95,30.09,29.82,30.01,7000.0,26.5927,26.717,26.4773,26.646,7000.0
2008-08-07 14:30:00,30.04,30.08,29.59,29.73,17600.0,26.6726,26.7082,26.2731,26.3974,17600.0
2008-08-07 15:00:00,29.63,29.92,29.62,29.83,15800.0,26.3086,26.5661,26.2997,26.4862,15800.0
2008-08-07 15:30:00,29.79,29.79,29.45,29.64,26400.0,26.4507,26.4507,26.1488,26.3175,26400.0
2008-08-08 09:30:00,29.21,29.21,28.05,28.42,149400.0,25.9357,25.9357,24.9057,25.2342,149400.0
2008-08-08 10:00:00,28.42,29.04,28.42,28.99,59200.0,25.2342,25.7847,25.2342,25.7403,59200.0
2008-08-08 10:30:00,28.99,29.38,28.97,29.35,64800.0,25.7403,26.0866,25.7226,26.06,64800.0
2008-08-08 11:00:00,29.3,29.31,29.07,29.26,59500.0,26.0156,26.0245,25.8114,25.9801,59500.0
2008-08-08 11:30:00,29.29,29.31,29.12,29.17,7100.0,26.0067,26.0245,25.8558,25.9002,7100.0
2008-08-08 12:00:00,29.18,29.36,29.18,29.36,6600.0,25.909,26.0689,25.909,26.0689,6600.0
2008-08-08 12:30:00,29.34,29.45,29.33,29.38,7000.0,26.0511,26.1488,26.0422,26.0866,7000.0
2008-08-08 13:00:00,29.36,29.64,29.36,29.64,9500.0,26.0689,26.3175,26.0689,26.3175,9500.0
2008-08-08 13:30:00,29.59,29.83,29.59,29.82,10200.0,26.2731,26.4862,26.2731,26.4773,10200.0
2008-08-08 14:00:00,29.82,30.0,29.82,29.99,12700.0,26.4773,26.6371,26.4773,26.6282,12700.0
2008-08-08 14:30:00,29.99,30.01,29.96,30.0,23400.0,26.6282,26.646,26.6016,26.6371,23400.0
2008-08-08 15:00:00,30.0,30.26,29.98,30.23,24300.0,26.6371,26.868,26.6194,26.8413,24300.0
2008-08-08 15:30:00,30.23,30.31,30.17,30.26,39300.0,26.8413,26.9124,26.7881,26.868,39300.0
2008-08-11 09:30:00,29.9,29.99,29.5,29.62,20400.0,26.5483,26.6282,26.1932,26.2997,20400.0
2008-08-11 10:00:00,29.65,29.79,29.65,29.77,5400.0,26.3264,26.4507,26.3264,26.4329,5400.0
2008-08-11 10:30:00,29.76,29.9,29.74,29.78,12000.0,26.424,26.5483,26.4063,26.4418,12000.0
2008-08-11 11:00:00,29.78,30.16,29.72,30.11,21300.0,26.4418,26.7792,26.3885,26.7348,21300.0
2008-08-11 11:30:00,30.09,30.23,30.09,30.21,13500.0,26.717,26.8413,26.717,26.8236,13500.0
2008-08-11 12:00:00,30.21,30.38,30.17,30.38,14000.0,26.8236,26.9745,26.7881,26.9745,14000.0
2008-08-11 12:30:00,30.38,30.47,30.36,30.45,10700.0,26.9745,27.0544,26.9568,27.0367,10700.0
2008-08-11 13:00:00,30.45,30.85,30.44,30.85,13300.0,27.0367,27.3918,27.0278,27.3918,13300.0
2008-08-11 13:30:00,30.84,30.95,30.74,30.85,29200.0,27.383,27.4806,27.2942,27.3918,29200.0
2008-08-11 14:00:00,30.88,30.96,30.78,30.78,13500.0,27.4185,27.4895,27.3297,27.3297,13500.0
2008-08-11 14:30:00,30.79,30.79,30.43,30.48,25100.0,27.3386,27.3386,27.0189,27.0633,25100.0
2008-08-11 15:00:00,30.48,30.69,30.48,30.68,18600.0,27.0633,27.2498,27.0633,27.2409,18600.0
2008-08-11 15:30:00,30.68,30.71,30.45,30.63,24100.0,27.2409,27.2675,27.0367,27.1965,24100.0
2008-08-12 09:30:00,30.9,31.41,30.53,30.53,32500.0,27.4362,27.8891,27.1077,27.1077,32500.0
2008-08-12 10:00:00,30.58,30.62,30.53,30.53,24900.0,27.1521,27.1876,27.1077,27.1077,24900.0
2008-08-12 10:30:00,30.45,30.62,30.34,30.6,5800.0,27.0367,27.1876,26.939,27.1699,5800.0
2008-08-12 11:00:00,30.59,30.6,30.41,30.51,10600.0,27.161,27.1699,27.0012,27.09,10600.0
2008-08-12 11:30:00,30.51,30.56,30.46,30.5,9100.0,27.09,27.1344,27.0456,27.0811,9100.0
2008-08-12 12:00:00,30.5,30.53,30.48,30.53,6200.0,27.0811,27.1077,27.0633,27.1077,6200.0
2008-08-12 12:30:00,30.53,30.53,30.47,30.53,8100.0,27.1077,27.1077,27.0544,27.1077,8100.0
2008-08-12 13:00:00,30.52,30.56,30.26,30.26,10000.0,27.0988,27.1344,26.868,26.868,10000.0
2008-08-12 13:30:00,30.27,30.27,30.11,30.22,9600.0,26.8769,26.8769,26.7348,26.8325,9600.0
2008-08-12 14:00:00,30.21,30.23,29.91,30.05,31700.0,26.8236,26.8413,26.5572,26.6815,31700.0
2008-08-12 14:30:00,30.05,30.06,29.96,29.96,11600.0,26.6815,26.6904,26.6016,26.6016,11600.0
2008-08-12 15:00:00,29.98,29.98,29.66,29.78,20100.0,26.6194,26.6194,26.3352,26.4418,20100.0
2008-08-12 15:30:00,29.77,30.13,29.71,30.01,71900.0,26.4329,26.7526,26.3796,26.646,71900.0
2008-08-13 09:30:00,30.05,30.11,29.55,29.69,49300.0,26.6815,26.7348,26.2376,26.3619,49300.0
2008-08-13 10:00:00,29.7,30.01,29.7,29.84,101400.0,26.3708,26.646,26.3708,26.4951,101400.0
2008-08-13 10:30:00,29.88,29.91,29.76,29.76,2400.0,26.5306,26.5572,26.424,26.424,2400.0
2008-08-13 11:00:00,29.79,29.9,29.73,29.89,12800.0,26.4507,26.5483,26.3974,26.5395,12800.0
2008-08-13 11:30:00,29.89,29.91,29.75,29.78,3700.0,26.5395,26.5572,26.4151,26.4418,3700.0
2008-08-13 12:00:00,29.79,29.79,29.64,29.7,68300.0,26.4507,26.4507,26.3175,26.3708,68300.0
2008-08-13 12:30:00,29.72,29.78,29.66,29.75,58100.0,26.3885,26.4418,26.3352,26.4151,58100.0
2008-08-13 13:00:00,29.75,30.04,29.74,30.02,53200.0,26.4151,26.6726,26.4063,26.6549,53200.0
2008-08-13 13:30:00,30.07,30.11,29.74,29.91,24100.0,26.6993,26.7348,26.4063,26.5572,24100.0
2008-08-13 14:00:00,29.91,29.95,29.85,29.92,16800.0,26.5572,26.5927,26.5039,26.5661,16800.0
2008-08-13 14:30:00,29.91,30.15,29.82,30.07,34700.0,26.5572,26.7703,26.4773,26.6993,34700.0
2008-08-13 15:00:00,30.0,30.05,29.93,29.98,28400.0,26.6371,26.6815,26.575,26.6194,28400.0
2008-08-13 15:30:00,29.96,29.98,29.76,29.78,106600.0,26.6016,26.6194,26.424,26.4418,106600.0
2008-08-14 09:30:00,29.7,30.08,29.45,30.08,68300.0,26.3708,26.7082,26.1488,26.7082,68300.0
2008-08-14 10:00:00,30.12,30.27,29.98,30.19,52100.0,26.7437,26.8769,26.6194,26.8058,52100.0
2008-08-14 10:30:00,30.22,30.36,30.12,30.15,21800.0,26.8325,26.9568,26.7437,26.7703,21800.0
2008-08-14 11:00:00,30.19,30.22,29.97,29.99,21900.0,26.8058,26.8325,26.6105,26.6282,21900.0
2008-08-14 11:30:00,29.97,30.27,29.97,30.11,15000.0,26.6105,26.8769,26.6105,26.7348,15000.0
2008-08-14 12:00:00,30.1,30.1,29.99,30.02,16800.0,26.7259,26.7259,26.6282,26.6549,16800.0
2008-08-14 12:30:00,29.99,30.16,29.98,30.16,70700.0,26.6282,26.7792,26.6194,26.7792,70700.0
2008-08-14 13:00:00,30.13,30.29,30.13,30.25,7400.0,26.7526,26.8946,26.7526,26.8591,7400.0
2008-08-14 13:30:00,30.25,30.57,30.22,30.52,27500.0,26.8591,27.1432,26.8325,27.0988,27500.0
2008-08-14 14:00:00,30.5,30.52,30.38,30.39,14900.0,27.0811,27.0988,26.9745,26.9834,14900.0
2008-08-14 14:30:00,30.36,30.4,30.14,30.2,39200.0,26.9568,26.9923,26.7614,26.8147,39200.0
2008-08-14 15:00:00,30.18,30.62,30.18,30.55,63600.0,26.7969,27.1876,26.7969,27.1255,63600.0
2008-08-14 15:30:00,30.6,30.63,30.45,30.49,59200.0,27.1699,27.1965,27.0367,27.0722,59200.0
2008-08-15 09:30:00,30.53,30.73,30.36,30.71,14200.0,27.1077,27.2853,26.9568,27.2675,14200.0
2008-08-15 10:00:00,30.79,30.84,30.6,30.66,6600.0,27.3386,27.383,27.1699,27.2231,6600.0
2008-08-15 10:30:00,30.64,31.0,30.62,30.66,12200.0,27.2054,27.525,27.1876,27.2231,12200.0
2008-08-15 11:00:00,30.7,30.76,30.63,30.69,9200.0,27.2587,27.3119,27.1965,27.2498,9200.0
2008-08-15 11:30:00,30.68,30.75,30.65,30.72,6300.0,27.2409,27.3031,27.2143,27.2764,6300.0
2008-08-15 12:00:00,30.72,30.74,30.68,30.72,7200.0,27.2764,27.2942,27.2409,27.2764,7200.0
2008-08-15 12:30:00,30.72,30.74,30.68,30.72,7400.0,27.2764,27.2942,27.2409,27.2764,7400.0
2008-08-15 13:00:00,30.69,30.73,30.66,30.71,9200.0,27.2498,27.2853,27.2231,27.2675,9200.0
2008-08-15 13:30:00,30.69,30.75,30.66,30.75,39900.0,27.2498,27.3031,27.2231,27.3031,39900.0
2008-08-15 14:00:00,30.75,30.79,30.59,30.72,15000.0,27.3031,27.3386,27.161,27.2764,15000.0
2008-08-15 14:30:00,30.71,30.81,30.69,30.75,27100.0,27.2675,27.3563,27.2498,27.3031,27100.0
2008-08-15 15:00:00,30.76,31.02,30.75,31.0,32500.0,27.3119,27.5428,27.3031,27.525,32500.0
2008-08-15 15:30:00,31.0,31.27,30.94,31.04,68800.0,27.525,27.7648,27.4718,27.5605,68800.0
2008-08-18 09:30:00,31.18,31.5,30.78,30.87,34200.0,27.6849,27.969,27.3297,27.4096,34200.0
2008-08-18 10:00:00,30.84,30.84,30.75,30.79,15300.0,27.383,27.383,27.3031,27.3386,15300.0
2008-08-18 10:30:00,30.78,31.06,30.75,31.05,22800.0,27.3297,27.5783,27.3031,27.5694,22800.0
2008-08-18 11:00:00,31.03,31.08,30.99,31.0,20700.0,27.5517,27.5961,27.5161,27.525,20700.0
2008-08-18 11:30:00,31.0,31.06,30.93,30.97,24000.0,27.525,27.5783,27.4629,27.4984,24000.0
2008-08-18 12:00:00,30.94,31.01,30.9,30.93,24300.0,27.4718,27.5339,27.4362,27.4629,24300.0
2008-08-18 12:30:00,30.93,30.93,30.86,30.91,53300.0,27.4629,27.4629,27.4007,27.4451,53300.0
2008-08-18 13:00:00,30.9,30.91,30.77,30.89,36800.0,27.4362,27.4451,27.3208,27.4274,36800.0
2008-08-18 13:30:00,30.88,30.91,30.86,30.88,28300.0,27.4185,27.4451,27.4007,27.4185,28300.0
2008-08-18 14:00:00,31.08,31.08,30.79,30.82,20000.0,27.5961,27.5961,27.3386,27.3652,20000.0
2008-08-18 14:30:00,30.84,30.85,30.73,30.84,26900.0,27.383,27.3918,27.2853,27.383,26900.0
2008-08-18 15:00:00,30.84,31.06,30.73,31.02,27400.0,27.383,27.5783,27.2853,27.5428,27400.0
2008-08-18 15:30:00,31.02,31.11,30.8,30.9,78200.0,27.5428,27.6227,27.3474,27.4362,78200.0
2008-08-19 09:30:00,30.63,30.78,30.63,30.74,13700.0,27.1965,27.3297,27.1965,27.2942,13700.0
2008-08-19 10:00:00,30.73,30.82,30.59,30.7,38500.0,27.2853,27.3652,27.161,27.2587,38500.0
2008-08-19 10:30:00,30.69,30.74,30.44,30.56,35300.0,27.2498,27.2942,27.0278,27.1344,35300.0
2008-08-19 11:00:00,30.55,30.64,30.4,30.6,25100.0,27.1255,27.2054,26.9923,27.1699,25100.0
2008-08-19 11:30:00,30.58,30.58,30.27,30.36,39900.0,27.1521,27.1521,26.8769,26.9568,39900.0
2008-08-19 12:00:00,30.36,30.57,30.35,30.52,16800.0,26.9568,27.1432,26.9479,27.0988,16800.0
2008-08-19 12:30:00,30.5,30.54,30.33,30.41,19600.0,27.0811,27.1166,26.9301,27.0012,19600.0
2008-08-19 13:00:00,30.37,30.4,30.13,30.28,9600.0,26.9656,26.9923,26.7526,26.8857,9600.0
2008-08-19 13:30:00,30.28,30.5,30.18,30.5,8800.0,26.8857,27.0811,26.7969,27.0811,8800.0
2008-08-19 14:00:00,30.51,30.56,30.39,30.43,20100.0,27.09,27.1344,26.9834,27.0189,20100.0
2008-08-19 14:30:00,30.47,30.52,30.39,30.5,22800.0,27.0544,27.0988,26.9834,27.0811,22800.0
2008-08-19 15:00:00,30.47,30.5,30.43,30.5,27400.0,27.0544,27.0811,27.0189,27.0811,27400.0
2008-08-19 15:30:00,30.48,30.51,30.22,30.37,45600.0,27.0633,27.09,26.8325,26.9656,45600.0
2008-08-20 09:30:00,30.39,30.39,29.95,30.0,9000.0,26.9834,26.9834,26.5927,26.6371,9000.0
2008-08-20 10:00:00,30.0,30.41,29.69,30.39,53200.0,26.6371,27.0012,26.3619,26.9834,53200.0
2008-08-20 10:30:00,30.41,31.19,30.38,30.82,29000.0,27.0012,27.6937,26.9745,27.3652,29000.0
2008-08-20 11:00:00,30.9,30.93,30.73,30.78,17400.0,27.4362,27.4629,27.2853,27.3297,17400.0
2008-08-20 11:30:00,30.84,30.84,30.76,30.77,6800.0,27.383,27.383,27.3119,27.3208,6800.0
2008-08-20 12:00:00,30.75,31.0,30.61,30.92,11200.0,27.3031,27.525,27.1787,27.454,11200.0
2008-08-20 12:30:00,30.96,30.96,30.75,30.81,6300.0,27.4895,27.4895,27.3031,27.3563,6300.0
2008-08-20 13:00:00,30.82,30.85,30.48,30.71,20800.0,27.3652,27.3918,27.0633,27.2675,20800.0
2008-08-20 13:30:00,30.72,30.75,30.66,30.68,6500.0,27.2764,27.3031,27.2231,27.2409,6500.0
2008-08-20 14:00:00,30.67,30.72,30.49,30.55,6400.0,27.232,27.2764,27.0722,27.1255,6400.0
2008-08-20 14:30:00,30.53,30.71,30.44,30.71,7400.0,27.1077,27.2675,27.0278,27.2675,7400.0
2008-08-20 15:00:00,30.72,30.73,30.47,30.6,12900.0,27.2764,27.2853,27.0544,27.1699,12900.0
2008-08-20 15:30:00,30.59,30.9,30.47,30.89,61800.0,27.161,27.4362,27.0544,27.4274,61800.0
2008-08-21 09:30:00,30.5,30.6,29.64,29.78,23800.0,27.0811,27.1699,26.3175,26.4418,23800.0
2008-08-21 10:00:00,29.76,30.02,29.5,30.0,83600.0,26.424,26.6549,26.1932,26.6371,83600.0
2008-08-21 10:30:00,29.99,30.09,29.88,29.92,11000.0,26.6282,26.717,26.5306,26.5661,11000.0
2008-08-21 11:00:00,29.97,30.19,29.91,30.04,39200.0,26.6105,26.8058,26.5572,26.6726,39200.0
2008-08-21 11:30:00,30.11,30.19,30.02,30.09,12100.0,26.7348,26.8058,26.6549,26.717,12100.0
2008-08-21 12:00:00,30.09,30.15,29.99,30.1,8100.0,26.717,26.7703,26.6282,26.7259,8100.0
2008-08-21 12:30:00,30.12,30.15,30.09,30.09,7600.0,26.7437,26.7703,26.717,26.717,7600.0
2008-08-21 13:00:00,30.09,30.14,30.07,30.11,7300.0,26.717,26.7614,26.6993,26.7348,7300.0
2008-08-21 13:30:00,30.11,30.15,30.06,30.06,9200.0,26.7348,26.7703,26.6904,26.6904,9200.0
2008-08-21 14:00:00,30.07,30.16,29.99,30.03,18500.0,26.6993,26.7792,26.6282,26.6638,18500.0
2008-08-21 14:30:00,30.06,30.14,30.06,30.09,10100.0,26.6904,26.7614,26.6904,26.717,10100.0
2008-08-21 15:00:00,30.09,30.2,30.07,30.09,12600.0,26.717,26.8147,26.6993,26.717,12600.0
2008-08-21 15:30:00,30.08,30.12,30.03,30.08,22600.0,26.7082,26.7437,26.6638,26.7082,22600.0
2008-08-22 09:30:00,30.4,30.44,30.3,30.35,26300.0,26.9923,27.0278,26.9035,26.9479,26300.0
2008-08-22 10:00:00,30.39,30.44,30.28,30.42,32100.0,26.9834,27.0278,26.8857,27.01,32100.0
2008-08-22 10:30:00,30.41,30.43,30.36,30.39,28500.0,27.0012,27.0189,26.9568,26.9834,28500.0
2008-08-22 11:00:00,30.42,30.43,30.37,30.37,12300.0,27.01,27.0189,26.9656,26.9656,12300.0
2008-08-22 11:30:00,30.37,30.42,30.32,30.32,9000.0,26.9656,27.01,26.9213,26.9213,9000.0
2008-08-22 12:00:00,30.35,30.39,30.22,30.39,8500.0,26.9479,26.9834,26.8325,26.9834,8500.0
2008-08-22 12:30:00,30.39,30.83,30.38,30.81,10100.0,26.9834,27.3741,26.9745,27.3563,10100.0
2008-08-22 13:00:00,30.81,31.0,30.81,30.99,8400.0,27.3563,27.525,27.3563,27.5161,8400.0
2008-08-22 13:30:00,31.0,31.23,31.0,31.2,11200.0,27.525,27.7292,27.525,27.7026,11200.0
2008-08-22 14:00:00,31.17,31.2,30.93,30.93,16300.0,27.676,27.7026,27.4629,27.4629,16300.0
2008-08-22 14:30:00,30.9,31.03,30.8,31.03,31900.0,27.4362,27.5517,27.3474,27.5517,31900.0
2008-08-22 15:00:00,31.03,31.06,31.0,31.03,30600.0,27.5517,27.5783,27.525,27.5517,30600.0
2008-08-22 15:30:00,31.04,31.25,30.94,31.0,40200.0,27.5605,27.747,27.4718,27.525,40200.0
2008-08-25 09:30:00,30.84,31.09,30.49,30.58,23400.0,27.383,27.6049,27.0722,27.1521,23400.0
2008-08-25 10:00:00,30.59,30.84,30.59,30.7,8800.0,27.161,27.383,27.161,27.2587,8800.0
2008-08-25 10:30:00,30.76,30.79,30.53,30.53,4900.0,27.3119,27.3386,27.1077,27.1077,4900.0
2008-08-25 11:00:00,30.52,30.59,30.44,30.48,8500.0,27.0988,27.161,27.0278,27.0633,8500.0
2008-08-25 11:30:00,30.47,30.57,30.25,30.31,17600.0,27.0544,27.1432,26.8591,26.9124,17600.0
2008-08-25 12:00:00,30.28,30.3,30.07,30.07,8800.0,26.8857,26.9035,26.6993,26.6993,8800.0
2008-08-25 12:30:00,30.11,30.13,29.8,29.9,63600.0,26.7348,26.7526,26.4595,26.5483,63600.0
2008-08-25 13:00:00,29.95,30.02,29.91,29.91,9100.0,26.5927,26.6549,26.5572,26.5572,9100.0
2008-08-25 13:30:00,29.9,29.97,29.88,29.9,14600.0,26.5483,26.6105,26.5306,26.5483,14600.0
2008-08-25 14:00:00,29.91,29.95,29.89,29.92,38900.0,26.5572,26.5927,26.5395,26.5661,38900.0
2008-08-25 14:30:00,29.93,29.95,29.76,29.76,38100.0,26.575,26.5927,26.424,26.424,38100.0
2008-08-25 15:00:00,29.79,29.88,29.73,29.79,26400.0,26.4507,26.5306,26.3974,26.4507,26400.0
2008-08-25 15:30:00,29.78,29.86,29.43,29.69,123100.0,26.4418,26.5128,26.131,26.3619,123100.0
2008-08-26 09:30:00,29.87,29.96,29.46,29.59,10000.0,26.5217,26.6016,26.1577,26.2731,10000.0
2008-08-26 10:00:00,29.66,29.72,29.5,29.65,19300.0,26.3352,26.3885,26.1932,26.3264,19300.0
2008-08-26 10:30:00,29.64,29.85,29.64,29.85,15300.0,26.3175,26.5039,26.3175,26.5039,15300.0
2008-08-26 11:00:00,29.86,29.95,29.77,29.85,8000.0,26.5128,26.5927,26.4329,26.5039,8000.0
2008-08-26 11:30:00,29.86,29.87,29.78,29.82,3100.0,26.5128,26.5217,26.4418,26.4773,3100.0
2008-08-26 12:00:00,29.84,29.94,29.79,29.94,8800.0,26.4951,26.5838,26.4507,26.5838,8800.0
2008-08-26 12:30:00,29.93,30.0,29.78,29.84,9800.0,26.575,26.6371,26.4418,26.4951,9800.0
2008-08-26 13:00:00,29.83,30.1,29.83,29.89,14600.0,26.4862,26.7259,26.4862,26.5395,14600.0
2008-08-26 13:30:00,29.91,29.98,29.87,29.9,7500.0,26.5572,26.6194,26.5217,26.5483,7500.0
2008-08-26 14:00:00,29.94,30.07,29.86,29.9,15800.0,26.5838,26.6993,26.5128,26.5483,15800.0
2008-08-26 14:30:00,29.89,29.95,29.77,29.8,15200.0,26.5395,26.5927,26.4329,26.4595,15200.0
2008-08-26 15:00:00,29.8,29.83,29.77,29.81,16500.0,26.4595,26.4862,26.4329,26.4684,16500.0
2008-08-26 15:30:00,29.81,29.9,29.75,29.8,28000.0,26.4684,26.5483,26.4151,26.4595,28000.0
2008-08-27 09:30:00,29.87,29.92,29.15,29.15,16500.0,26.5217,26.5661,25.8824,25.8824,16500.0
2008-08-27 10:00:00,29.18,29.32,28.79,28.89,21100.0,25.909,26.0333,25.5628,25.6516,21100.0
2008-08-27 10:30:00,28.95,29.16,28.85,29.05,71400.0,25.7048,25.8913,25.616,25.7936,71400.0
2008-08-27 11:00:00,29.07,29.12,28.98,29.1,18000.0,25.8114,25.8558,25.7315,25.838,18000.0
2008-08-27 11:30:00,29.09,29.1,29.03,29.07,7200.0,25.8291,25.838,25.7759,25.8114,7200.0
2008-08-27 12:00:00,29.08,29.31,28.99,29.25,72100.0,25.8203,26.0245,25.7403,25.9712,72100.0
2008-08-27 12:30:00,29.24,29.72,29.24,29.57,13600.0,25.9623,26.3885,25.9623,26.2553,13600.0
2008-08-27 13:00:00,29.63,29.84,29.62,29.84,14000.0,26.3086,26.4951,26.2997,26.4951,14000.0
2008-08-27 13:30:00,29.87,29.93,29.8,29.93,7700.0,26.5217,26.575,26.4595,26.575,7700.0
2008-08-27 14:00:00,29.9,29.9,29.78,29.81,10100.0,26.5483,26.5483,26.4418,26.4684,10100.0
2008-08-27 14:30:00,29.79,29.99,29.77,29.94,17100.0,26.4507,26.6282,26.4329,26.5838,17100.0
2008-08-27 15:00:00,29.93,30.0,29.8,29.8,25500.0,26.575,26.6371,26.4595,26.4595,25500.0
2008-08-27 15:30:00,29.82,30.0,29.64,30.0,27900.0,26.4773,26.6371,26.3175,26.6371,27900.0
2008-08-28 09:30:00,29.82,30.06,29.49,29.61,90300.0,26.4773,26.6904,26.1843,26.2908,90300.0
2008-08-28 10:00:00,29.53,29.54,29.26,29.34,8100.0,26.2198,26.2287,25.9801,26.0511,8100.0
2008-08-28 10:30:00,29.41,29.68,29.38,29.63,8400.0,26.1133,26.353,26.0866,26.3086,8400.0
2008-08-28 11:00:00,29.63,30.01,29.62,29.94,9600.0,26.3086,26.646,26.2997,26.5838,9600.0
2008-08-28 11:30:00,29.88,29.95,29.81,29.87,15700.0,26.5306,26.5927,26.4684,26.5217,15700.0
2008-08-28 12:00:00,29.85,29.9,29.82,29.86,156800.0,26.5039,26.5483,26.4773,26.5128,156800.0
2008-08-28 12:30:00,29.85,29.9,29.73,29.75,6300.0,26.5039,26.5483,26.3974,26.4151,6300.0
2008-08-28 13:00:00,29.73,29.79,29.59,29.59,29300.0,26.3974,26.4507,26.2731,26.2731,29300.0
2008-08-28 13:30:00,29.64,29.76,29.64,29.75,12600.0,26.3175,26.424,26.3175,26.4151,12600.0
2008-08-28 14:00:00,29.74,29.75,29.49,29.73,38200.0,26.4063,26.4151,26.1843,26.3974,38200.0
2008-08-28 14:30:00,29.7,29.75,29.64,29.7,18200.0,26.3708,26.4151,26.3175,26.3708,18200.0
2008-08-28 15:00:00,29.69,29.9,29.69,29.83,84600.0,26.3619,26.5483,26.3619,26.4862,84600.0
2008-08-28 15:30:00,29.83,30.0,29.7,29.79,252800.0,26.4862,26.6371,26.3708,26.4507,252800.0
2008-08-29 09:30:00,29.79,29.81,29.16,29.28,19400.0,26.4507,26.4684,25.8913,25.9978,19400.0
2008-08-29 10:00:00,29.28,29.29,29.0,29.01,21900.0,25.9978,26.0067,25.7492,25.7581,21900.0
2008-08-29 10:30:00,29.03,29.1,28.95,29.03,24300.0,25.7759,25.838,25.7048,25.7759,24300.0
2008-08-29 11:00:00,29.08,29.38,29.08,29.23,15600.0,25.8203,26.0866,25.8203,25.9534,15600.0
2008-08-29 11:30:00,29.23,29.37,29.18,29.33,6300.0,25.9534,26.0777,25.909,26.0422,6300.0
2008-08-29 12:00:00,29.34,29.78,29.34,29.75,10700.0,26.0511,26.4418,26.0511,26.4151,10700.0
2008-08-29 12:30:00,29.74,29.77,29.67,29.67,8400.0,26.4063,26.4329,26.3441,26.3441,8400.0
2008-08-29 13:00:00,29.64,29.74,29.58,29.72,13800.0,26.3175,26.4063,26.2642,26.3885,13800.0
2008-08-29 13:30:00,29.69,29.69,29.55,29.57,4300.0,26.3619,26.3619,26.2376,26.2553,4300.0
2008-08-29 14:00:00,29.56,29.58,29.51,29.56,5100.0,26.2464,26.2642,26.2021,26.2464,5100.0
2008-08-29 14:30:00,29.53,29.57,29.49,29.57,5100.0,26.2198,26.2553,26.1843,26.2553,5100.0
2008-08-29 15:00:00,29.58,29.79,29.57,29.7,13100.0,26.2642,26.4507,26.2553,26.3708,13100.0
2008-08-29 15:30:00,29.7,29.87,29.57,29.84,28300.0,26.3708,26.5217,26.2553,26.4951,28300.0
2008-09-02 09:30:00,29.82,30.01,29.82,29.96,61800.0,26.4773,26.646,26.4773,26.6016,61800.0
2008-09-02 10:00:00,29.97,30.01,29.83,29.88,105100.0,26.6105,26.646,26.4862,26.5306,105100.0
2008-09-02 10:30:00,29.87,29.9,29.77,29.84,16700.0,26.5217,26.5483,26.4329,26.4951,16700.0
2008-09-02 11:00:00,29.85,29.89,29.71,29.77,38600.0,26.5039,26.5395,26.3796,26.4329,38600.0
2008-09-02 11:30:00,29.79,29.86,29.75,29.84,15400.0,26.4507,26.5128,26.4151,26.4951,15400.0
2008-09-02 12:00:00,29.84,29.98,29.84,29.9,27500.0,26.4951,26.6194,26.4951,26.5483,27500.0
2008-09-02 12:30:00,29.91,29.91,29.49,29.55,74400.0,26.5572,26.5572,26.1843,26.2376,74400.0
2008-09-02 13:00:00,29.57,29.76,29.55,29.76,19400.0,26.2553,26.424,26.2376,26.424,19400.0
2008-09-02 13:30:00,29.8,29.8,29.49,29.51,12600.0,26.4595,26.4595,26.1843,26.2021,12600.0
2008-09-02 14:00:00,29.5,29.63,29.5,29.6,10300.0,26.1932,26.3086,26.1932,26.282,10300.0
2008-09-02 14:30:00,29.62,29.62,29.36,29.41,18300.0,26.2997,26.2997,26.0689,26.1133,18300.0
2008-09-02 15:00:00,29.37,29.57,29.37,29.56,10500.0,26.0777,26.2553,26.0777,26.2464,10500.0
2008-09-02 15:30:00,29.56,29.77,29.4,29.7,29800.0,26.2464,26.4329,26.1044,26.3708,29800.0
2008-09-03 09:30:00,29.53,29.63,29.13,29.3,8800.0,26.2198,26.3086,25.8646,26.0156,8800.0
2008-09-03 10:00:00,29.3,29.3,28.97,29.16,17300.0,26.0156,26.0156,25.7226,25.8913,17300.0
2008-09-03 10:30:00,29.18,29.24,29.05,29.05,7300.0,25.909,25.9623,25.7936,25.7936,7300.0
2008-09-03 11:00:00,29.08,29.21,29.0,29.15,21500.0,25.8203,25.9357,25.7492,25.8824,21500.0
2008-09-03 11:30:00,29.16,29.16,29.0,29.0,50800.0,25.8913,25.8913,25.7492,25.7492,50800.0
2008-09-03 12:00:00,29.0,29.05,28.9,29.0,66700.0,25.7492,25.7936,25.6604,25.7492,66700.0
2008-09-03 12:30:00,29.0,29.01,28.93,28.94,35500.0,25.7492,25.7581,25.6871,25.6959,35500.0
2008-09-03 13:00:00,28.94,28.94,28.44,28.47,34800.0,25.6959,25.6959,25.252,25.2786,34800.0
2008-09-03 13:30:00,28.5,28.91,28.46,28.85,18500.0,25.3053,25.6693,25.2698,25.616,18500.0
2008-09-03 14:00:00,28.85,28.98,28.79,28.85,43200.0,25.616,25.7315,25.5628,25.616,43200.0
2008-09-03 14:30:00,28.83,28.85,28.49,28.5,24000.0,25.5983,25.616,25.2964,25.3053,24000.0
2008-09-03 15:00:00,28.49,28.75,28.49,28.57,24500.0,25.2964,25.5272,25.2964,25.3674,24500.0
2008-09-03 15:30:00,28.57,28.81,28.57,28.73,44400.0,25.3674,25.5805,25.3674,25.5095,44400.0
2008-09-04 09:30:00,28.25,28.59,27.53,27.54,22300.0,25.0833,25.3852,24.444,24.4529,22300.0
2008-09-04 10:00:00,27.59,27.71,27.4,27.45,27600.0,24.4973,24.6038,24.3286,24.373,27600.0
2008-09-04 10:30:00,27.37,27.54,27.27,27.33,55700.0,24.3019,24.4529,24.2131,24.2664,55700.0
2008-09-04 11:00:00,27.33,27.33,26.42,26.61,197600.0,24.2664,24.2664,23.4584,23.6271,197600.0
2008-09-04 11:30:00,26.6,26.67,26.41,26.5,135500.0,23.6183,23.6804,23.4495,23.5295,135500.0
2008-09-04 12:00:00,26.51,26.61,26.49,26.53,66700.0,23.5383,23.6271,23.5206,23.5561,66700.0
2008-09-04 12:30:00,26.53,26.85,26.46,26.84,62500.0,23.5561,23.8402,23.4939,23.8313,62500.0
2008-09-04 13:00:00,26.83,26.83,26.55,26.64,224000.0,23.8225,23.8225,23.5739,23.6538,224000.0
2008-09-04 13:30:00,26.65,26.65,26.28,26.3,151100.0,23.6626,23.6626,23.3341,23.3519,151100.0
2008-09-04 14:00:00,26.29,26.36,26.15,26.35,112900.0,23.343,23.4052,23.2187,23.3963,112900.0
2008-09-04 14:30:00,26.36,26.56,26.22,26.22,138300.0,23.4052,23.5827,23.2808,23.2808,138300.0
2008-09-04 15:00:00,26.23,26.43,26.21,26.41,86300.0,23.2897,23.4673,23.272,23.4495,86300.0
2008-09-04 15:30:00,26.42,26.55,26.26,26.47,281300.0,23.4584,23.5739,23.3164,23.5028,281300.0
2008-09-05 09:30:00,26.17,26.17,25.74,26.09,60800.0,23.2365,23.2365,22.8547,23.1654,60800.0
2008-09-05 10:00:00,26.08,26.13,25.79,25.88,39200.0,23.1565,23.2009,22.899,22.979,39200.0
2008-09-05 10:30:00,25.88,26.01,25.66,25.71,63100.0,22.979,23.0944,22.7836,22.828,63100.0
2008-09-05 11:00:00,25.72,25.79,25.66,25.7,56000.0,22.8369,22.899,22.7836,22.8191,56000.0
2008-09-05 11:30:00,25.69,25.82,25.69,25.76,52100.0,22.8103,22.9257,22.8103,22.8724,52100.0
2008-09-05 12:00:00,25.77,25.9,25.71,25.8,61600.0,22.8813,22.9967,22.828,22.9079,61600.0
2008-09-05 12:30:00,25.78,25.83,25.4,25.4,114700.0,22.8902,22.9346,22.5528,22.5528,114700.0
2008-09-05 13:00:00,25.41,25.63,25.4,25.55,35200.0,22.5616,22.757,22.5528,22.686,35200.0
2008-09-05 13:30:00,25.55,25.56,25.43,25.54,80800.0,22.686,22.6948,22.5794,22.6771,80800.0
2008-09-05 14:00:00,25.54,25.77,25.5,25.71,61300.0,22.6771,22.8813,22.6416,22.828,61300.0
2008-09-05 14:30:00,25.75,26.05,25.7,26.05,85200.0,22.8635,23.1299,22.8191,23.1299,85200.0
2008-09-05 15:00:00,26.01,26.08,25.9,26.0,151500.0,23.0944,23.1565,22.9967,23.0855,151500.0
2008-09-05 15:30:00,26.0,26.78,26.0,26.77,222200.0,23.0855,23.7781,23.0855,23.7692,222200.0
2008-09-08 09:30:00,27.5,28.15,27.44,27.47,33500.0,24.4174,24.9945,24.3641,24.3907,33500.0
2008-09-08 10:00:00,27.47,27.56,27.44,27.51,38500.0,24.3907,24.4706,24.3641,24.4262,38500.0
2008-09-08 10:30:00,27.51,27.89,27.5,27.75,21200.0,24.4262,24.7636,24.4174,24.6393,21200.0
2008-09-08 11:00:00,27.75,27.77,27.5,27.52,184400.0,24.6393,24.6571,24.4174,24.4351,184400.0
2008-09-08 11:30:00,27.53,27.68,27.42,27.52,48300.0,24.444,24.5772,24.3463,24.4351,48300.0
2008-09-08 12:00:00,27.52,27.63,27.5,27.57,38600.0,24.4351,24.5328,24.4174,24.4795,38600.0
2008-09-08 12:30:00,27.56,27.61,27.55,27.59,51300.0,24.4706,24.515,24.4618,24.4973,51300.0
2008-09-08 13:00:00,27.6,27.6,27.51,27.55,30100.0,24.5062,24.5062,24.4262,24.4618,30100.0
2008-09-08 13:30:00,27.54,27.6,27.5,27.5,39600.0,24.4529,24.5062,24.4174,24.4174,39600.0
2008-09-08 14:00:00,27.52,27.57,27.5,27.52,114900.0,24.4351,24.4795,24.4174,24.4351,114900.0
2008-09-08 14:30:00,27.51,27.56,27.5,27.53,13600.0,24.4262,24.4706,24.4174,24.444,13600.0
2008-09-08 15:00:00,27.53,27.56,27.5,27.54,27500.0,24.444,24.4706,24.4174,24.4529,27500.0
2008-09-08 15:30:00,27.55,27.56,27.5,27.54,213900.0,24.4618,24.4706,24.4174,24.4529,213900.0
2008-09-09 09:30:00,27.38,28.07,27.38,27.66,24600.0,24.3108,24.9235,24.3108,24.5594,24600.0
2008-09-09 10:00:00,27.65,27.68,27.54,27.62,53100.0,24.5505,24.5772,24.4529,24.5239,53100.0
2008-09-09 10:30:00,27.61,27.62,27.55,27.6,18200.0,24.515,24.5239,24.4618,24.5062,18200.0
2008-09-09 11:00:00,27.56,27.61,27.54,27.6,22200.0,24.4706,24.515,24.4529,24.5062,22200.0
2008-09-09 11:30:00,27.58,27.58,27.55,27.57,9000.0,24.4884,24.4884,24.4618,24.4795,9000.0
2008-09-09 12:00:00,27.57,27.57,27.5,27.55,39500.0,24.4795,24.4795,24.4174,24.4618,39500.0
2008-09-09 12:30:00,27.55,27.57,27.49,27.55,230300.0,24.4618,24.4795,24.4085,24.4618,230300.0
2008-09-09 13:00:00,27.52,27.56,27.45,27.53,42800.0,24.4351,24.4706,24.373,24.444,42800.0
2008-09-09 13:30:00,27.5,27.55,27.4,27.44,48400.0,24.4174,24.4618,24.3286,24.3641,48400.0
2008-09-09 14:00:00,27.44,27.5,27.4,27.45,65200.0,24.3641,24.4174,24.3286,24.373,65200.0
2008-09-09 14:30:00,27.45,27.5,27.38,27.45,83600.0,24.373,24.4174,24.3108,24.373,83600.0
2008-09-09 15:00:00,27.45,27.47,27.27,27.32,115900.0,24.373,24.3907,24.2131,24.2575,115900.0
2008-09-09 15:30:00,27.32,27.33,27.21,27.3,122000.0,24.2575,24.2664,24.1599,24.2398,122000.0
2008-09-10 09:30:00,27.3,27.5,27.16,27.24,8800.0,24.2398,24.4174,24.1155,24.1865,8800.0
2008-09-10 10:00:00,27.18,27.2,27.01,27.08,10700.0,24.1332,24.151,23.9823,24.0444,10700.0
2008-09-10 10:30:00,27.02,27.22,26.64,26.72,16600.0,23.9912,24.1688,23.6538,23.7248,16600.0
2008-09-10 11:00:00,26.81,26.86,26.65,26.75,10700.0,23.8047,23.8491,23.6626,23.7514,10700.0
2008-09-10 11:30:00,26.75,26.81,26.51,26.56,16500.0,23.7514,23.8047,23.5383,23.5827,16500.0
2008-09-10 12:00:00,26.57,26.75,26.53,26.66,6100.0,23.5916,23.7514,23.5561,23.6715,6100.0
2008-09-10 12:30:00,26.61,26.75,26.61,26.73,6400.0,23.6271,23.7514,23.6271,23.7337,6400.0
2008-09-10 13:00:00,26.71,26.71,26.51,26.58,9700.0,23.7159,23.7159,23.5383,23.6005,9700.0
2008-09-10 13:30:00,26.55,26.68,26.39,26.46,29300.0,23.5739,23.6893,23.4318,23.4939,29300.0
2008-09-10 14:00:00,26.46,26.46,26.23,26.32,25600.0,23.4939,23.4939,23.2897,23.3696,25600.0
2008-09-10 14:30:00,26.32,26.41,26.28,26.35,14800.0,23.3696,23.4495,23.3341,23.3963,14800.0
2008-09-10 15:00:00,26.34,26.35,26.14,26.14,68600.0,23.3874,23.3963,23.2098,23.2098,68600.0
2008-09-10 15:30:00,26.13,26.2,25.85,26.11,94100.0,23.2009,23.2631,22.9523,23.1832,94100.0
2008-09-11 09:30:00,25.81,25.81,24.7,24.94,53800.0,22.9168,22.9168,21.9312,22.1443,53800.0
2008-09-11 10:00:00,24.94,24.94,24.18,24.27,59300.0,22.1443,22.1443,21.4695,21.5494,59300.0
2008-09-11 10:30:00,24.27,24.34,23.86,23.94,99300.0,21.5494,21.6116,21.1854,21.2564,99300.0
2008-09-11 11:00:00,23.94,24.08,23.9,24.0,123400.0,21.2564,21.3807,21.2209,21.3097,123400.0
2008-09-11 11:30:00,24.0,24.24,23.94,24.0,78800.0,21.3097,21.5228,21.2564,21.3097,78800.0
2008-09-11 12:00:00,24.0,24.67,24.0,24.57,428400.0,21.3097,21.9046,21.3097,21.8158,428400.0
2008-09-11 12:30:00,24.58,25.12,24.47,25.01,528800.0,21.8247,22.3042,21.727,22.2065,528800.0
2008-09-11 13:00:00,25.02,25.26,24.85,25.0,284300.0,22.2154,22.4285,22.0644,22.1976,284300.0
2008-09-11 13:30:00,25.01,25.07,24.77,24.95,133200.0,22.2065,22.2598,21.9934,22.1532,133200.0
2008-09-11 14:00:00,24.95,24.98,24.91,24.98,177400.0,22.1532,22.1798,22.1177,22.1798,177400.0
2008-09-11 14:30:00,24.99,25.17,24.96,25.05,50900.0,22.1887,22.3485,22.1621,22.242,50900.0
2008-09-11 15:00:00,25.05,25.28,25.05,25.19,91800.0,22.242,22.4462,22.242,22.3663,91800.0
2008-09-11 15:30:00,25.18,25.36,25.07,25.32,172800.0,22.3574,22.5172,22.2598,22.4817,172800.0
2008-09-12 09:30:00,25.38,25.42,25.15,25.3,56800.0,22.535,22.5705,22.3308,22.464,56800.0
2008-09-12 10:00:00,25.3,25.34,25.2,25.3,46300.0,22.464,22.4995,22.3752,22.464,46300.0
2008-09-12 10:30:00,25.3,26.54,25.3,26.54,40500.0,22.464,23.565,22.464,23.565,40500.0
2008-09-12 11:00:00,26.58,26.63,26.44,26.51,67900.0,23.6005,23.6449,23.4762,23.5383,67900.0
2008-09-12 11:30:00,26.49,26.49,26.11,26.32,105900.0,23.5206,23.5206,23.1832,23.3696,105900.0
2008-09-12 12:00:00,26.31,26.48,26.22,26.22,29800.0,23.3608,23.5117,23.2808,23.2808,29800.0
2008-09-12 12:30:00,26.23,26.4,26.18,26.18,31100.0,23.2897,23.4407,23.2453,23.2453,31100.0
2008-09-12 13:00:00,26.18,26.2,26.05,26.14,79700.0,23.2453,23.2631,23.1299,23.2098,79700.0
2008-09-12 13:30:00,26.14,26.17,25.97,26.07,36400.0,23.2098,23.2365,23.0589,23.1477,36400.0
2008-09-12 14:00:00,26.06,26.08,25.99,26.03,33100.0,23.1388,23.1565,23.0766,23.1121,33100.0
2008-09-12 14:30:00,26.02,26.26,25.94,26.14,152900.0,23.1033,23.3164,23.0322,23.2098,152900.0
2008-09-12 15:00:00,26.14,26.14,25.99,26.0,56800.0,23.2098,23.2098,23.0766,23.0855,56800.0
2008-09-12 15:30:00,26.0,26.29,25.98,26.29,170400.0,23.0855,23.343,23.0677,23.343,170400.0
2008-09-15 09:30:00,25.56,25.64,24.85,25.0,124400.0,22.6948,22.7659,22.0644,22.1976,124400.0
2008-09-15 10:00:00,25.0,25.01,24.91,24.92,362700.0,22.1976,22.2065,22.1177,22.1266,362700.0
2008-09-15 10:30:00,24.94,24.99,24.82,24.9,202400.0,22.1443,22.1887,22.0378,22.1088,202400.0
2008-09-15 11:00:00,24.94,25.11,24.93,24.96,36100.0,22.1443,22.2953,22.1355,22.1621,36100.0
2008-09-15 11:30:00,25.0,25.01,24.96,24.99,27300.0,22.1976,22.2065,22.1621,22.1887,27300.0
2008-09-15 12:00:00,25.0,25.03,24.94,24.98,25800.0,22.1976,22.2242,22.1443,22.1798,25800.0
2008-09-15 12:30:00,25.0,25.02,24.95,24.97,189500.0,22.1976,22.2154,22.1532,22.171,189500.0
2008-09-15 13:00:00,24.97,25.0,24.87,24.92,25100.0,22.171,22.1976,22.0822,22.1266,25100.0
2008-09-15 13:30:00,24.95,25.0,24.87,25.0,23800.0,22.1532,22.1976,22.0822,22.1976,23800.0
2008-09-15 14:00:00,25.0,25.06,24.95,25.0,28300.0,22.1976,22.2509,22.1532,22.1976,28300.0
2008-09-15 14:30:00,25.0,25.02,24.93,25.0,27500.0,22.1976,22.2154,22.1355,22.1976,27500.0
2008-09-15 15:00:00,25.01,25.01,24.76,24.83,104300.0,22.2065,22.2065,21.9845,22.0467,104300.0
2008-09-15 15:30:00,24.83,24.95,24.38,24.5,121300.0,22.0467,22.1532,21.6471,21.7537,121300.0
2008-09-16 09:30:00,24.49,24.85,23.28,23.59,147100.0,21.7448,22.0644,20.6704,20.9457,147100.0
2008-09-16 10:00:00,23.61,23.94,23.52,23.7,178500.0,20.9634,21.2564,20.8835,21.0433,178500.0
2008-09-16 10:30:00,23.65,23.85,23.54,23.76,65600.0,20.9989,21.1765,20.9013,21.0966,65600.0
2008-09-16 11:00:00,23.8,24.15,23.71,24.15,104100.0,21.1321,21.4429,21.0522,21.4429,104100.0
2008-09-16 11:30:00,24.09,24.27,24.03,24.11,14800.0,21.3896,21.5494,21.3363,21.4074,14800.0
2008-09-16 12:00:00,24.1,24.13,23.72,23.74,22300.0,21.3985,21.4251,21.0611,21.0788,22300.0
2008-09-16 12:30:00,23.72,23.73,23.59,23.65,16000.0,21.0611,21.07,20.9457,20.9989,16000.0
2008-09-16 13:00:00,23.64,23.86,23.62,23.74,14700.0,20.9901,21.1854,20.9723,21.0788,14700.0
2008-09-16 13:30:00,23.75,23.84,23.71,23.72,9400.0,21.0877,21.1676,21.0522,21.0611,9400.0
2008-09-16 14:00:00,23.75,23.84,22.29,22.56,55700.0,21.0877,21.1676,19.7914,20.0311,55700.0
2008-09-16 14:30:00,22.55,23.32,22.0,23.19,139600.0,20.0222,20.7059,19.5339,20.5905,139600.0
2008-09-16 15:00:00,23.12,23.13,22.48,22.49,104600.0,20.5283,20.5372,19.9601,19.969,104600.0
2008-09-16 15:30:00,22.5,23.11,22.39,23.05,116200.0,19.9778,20.5195,19.8802,20.4662,116200.0
2008-09-17 09:30:00,23.11,23.11,22.02,22.08,85400.0,20.5195,20.5195,19.5516,19.6049,85400.0
2008-09-17 10:00:00,22.08,22.12,21.89,21.95,157200.0,19.6049,19.6404,19.4362,19.4895,157200.0
2008-09-17 10:30:00,21.95,21.95,21.56,21.78,265700.0,19.4895,19.4895,19.1432,19.3386,265700.0
2008-09-17 11:00:00,21.8,21.8,20.99,21.0,237700.0,19.3563,19.3563,18.6371,18.646,237700.0
2008-09-17 11:30:00,20.99,21.09,20.37,20.5,269100.0,18.6371,18.7259,18.0866,18.202,269100.0
2008-09-17 12:00:00,20.45,20.56,19.87,20.29,351100.0,18.1576,18.2553,17.6427,18.0156,351100.0
2008-09-17 12:30:00,20.26,20.81,20.18,20.67,202000.0,17.9889,18.4773,17.9179,18.353,202000.0
2008-09-17 13:00:00,20.68,20.7,20.16,20.23,191000.0,18.3619,18.3796,17.9001,17.9623,191000.0
2008-09-17 13:30:00,20.23,20.47,20.23,20.32,115600.0,17.9623,18.1754,17.9623,18.0422,115600.0
2008-09-17 14:00:00,20.32,20.37,19.95,20.29,110000.0,18.0422,18.0866,17.7137,18.0156,110000.0
2008-09-17 14:30:00,20.3,21.07,20.3,20.59,58100.0,18.0245,18.7081,18.0245,18.2819,58100.0
2008-09-17 15:00:00,20.59,20.74,20.3,20.42,58100.0,18.2819,18.4151,18.0245,18.131,58100.0
2008-09-17 15:30:00,20.41,20.46,19.75,20.03,142000.0,18.1221,18.1665,17.5361,17.7847,142000.0
2008-09-18 09:30:00,20.01,21.25,19.92,21.2,245100.0,17.767,18.868,17.6871,18.8236,245100.0
2008-09-18 10:00:00,21.21,21.39,20.15,20.93,160500.0,18.8324,18.9923,17.8913,18.5838,160500.0
2008-09-18 10:30:00,20.91,20.97,20.3,20.35,214100.0,18.5661,18.6193,18.0245,18.0688,214100.0
2008-09-18 11:00:00,20.33,20.4,19.96,20.34,205800.0,18.0511,18.1132,17.7226,18.06,205800.0
2008-09-18 11:30:00,20.31,20.55,20.17,20.45,515200.0,18.0333,18.2464,17.909,18.1576,515200.0
2008-09-18 12:00:00,20.48,20.62,20.25,20.56,485800.0,18.1843,18.3086,17.9801,18.2553,485800.0
2008-09-18 12:30:00,20.6,20.68,20.18,20.25,192200.0,18.2908,18.3619,17.9179,17.9801,192200.0
2008-09-18 13:00:00,20.25,20.74,20.14,20.74,196400.0,17.9801,18.4151,17.8824,18.4151,196400.0
2008-09-18 13:30:00,20.73,21.93,20.67,21.84,214500.0,18.4063,19.4717,18.353,19.3918,214500.0
2008-09-18 14:00:00,21.85,21.85,21.47,21.7,570000.0,19.4007,19.4007,19.0633,19.2675,570000.0
2008-09-18 14:30:00,21.7,21.72,21.59,21.65,258500.0,19.2675,19.2853,19.1699,19.2231,258500.0
2008-09-18 15:00:00,21.65,22.5,21.62,22.04,268900.0,19.2231,19.9778,19.1965,19.5694,268900.0
2008-09-18 15:30:00,22.06,22.97,22.04,22.5,291200.0,19.5872,20.3952,19.5694,19.9778,291200.0
2008-09-19 09:30:00,22.19,28.5,22.19,24.1,266100.0,19.7026,25.3053,19.7026,21.3985,266100.0
2008-09-19 10:00:00,24.08,24.6,22.64,23.59,297200.0,21.3807,21.8424,20.1021,20.9457,297200.0
2008-09-19 10:30:00,23.59,24.0,23.49,23.86,139800.0,20.9457,21.3097,20.8569,21.1854,139800.0
2008-09-19 11:00:00,23.84,24.23,23.73,24.05,285100.0,21.1676,21.5139,21.07,21.3541,285100.0
2008-09-19 11:30:00,24.09,24.38,23.99,24.03,60500.0,21.3896,21.6471,21.3008,21.3363,60500.0
2008-09-19 12:00:00,24.04,24.45,24.0,24.45,64900.0,21.3452,21.7093,21.3097,21.7093,64900.0
2008-09-19 12:30:00,24.49,24.74,24.37,24.59,444400.0,21.7448,21.9667,21.6382,21.8336,444400.0
2008-09-19 13:00:00,24.59,24.59,24.05,24.44,254400.0,21.8336,21.8336,21.3541,21.7004,254400.0
2008-09-19 13:30:00,24.44,24.44,24.1,24.33,193900.0,21.7004,21.7004,21.3985,21.6027,193900.0
2008-09-19 14:00:00,24.32,25.42,24.29,24.86,196100.0,21.5938,22.5705,21.5672,22.0733,196100.0
2008-09-19 14:30:00,24.81,25.29,24.57,25.18,304900.0,22.0289,22.4551,21.8158,22.3574,304900.0
2008-09-19 15:00:00,25.18,25.66,24.82,25.29,191200.0,22.3574,22.7836,22.0378,22.4551,191200.0
2008-09-19 15:30:00,25.3,27.49,25.3,25.77,406200.0,22.464,24.4085,22.464,22.8813,406200.0
2008-09-22 09:30:00,26.21,26.5,25.36,25.57,72600.0,23.272,23.5295,22.5172,22.7037,72600.0
2008-09-22 10:00:00,25.61,25.8,25.34,25.53,24600.0,22.7392,22.9079,22.4995,22.6682,24600.0
2008-09-22 10:30:00,25.52,25.6,25.26,25.32,25400.0,22.6593,22.7303,22.4285,22.4817,25400.0
2008-09-22 11:00:00,25.2,25.24,25.05,25.1,20400.0,22.3752,22.4107,22.242,22.2864,20400.0
2008-09-22 11:30:00,25.09,25.5,24.88,25.48,18600.0,22.2775,22.6416,22.0911,22.6238,18600.0
2008-09-22 12:00:00,25.48,25.49,25.16,25.22,20900.0,22.6238,22.6327,22.3397,22.3929,20900.0
2008-09-22 12:30:00,25.23,25.29,25.15,25.28,16800.0,22.4018,22.4551,22.3308,22.4462,16800.0
2008-09-22 13:00:00,25.28,25.3,24.99,25.07,20000.0,22.4462,22.464,22.1887,22.2598,20000.0
2008-09-22 13:30:00,25.09,25.09,24.96,24.96,37300.0,22.2775,22.2775,22.1621,22.1621,37300.0
2008-09-22 14:00:00,24.97,25.16,24.93,25.05,84700.0,22.171,22.3397,22.1355,22.242,84700.0
2008-09-22 14:30:00,25.05,25.26,24.96,25.05,81000.0,22.242,22.4285,22.1621,22.242,81000.0
2008-09-22 15:00:00,25.05,25.24,25.05,25.24,38400.0,22.242,22.4107,22.242,22.4107,38400.0
2008-09-22 15:30:00,25.2,25.23,24.81,24.97,106900.0,22.3752,22.4018,22.0289,22.171,106900.0
2008-09-23 09:30:00,25.25,25.81,24.78,25.26,36200.0,22.4196,22.9168,22.0023,22.4285,36200.0
2008-09-23 10:00:00,25.27,25.73,25.27,25.7,74100.0,22.4373,22.8458,22.4373,22.8191,74100.0
2008-09-23 10:30:00,25.74,25.89,25.4,25.56,47300.0,22.8547,22.9878,22.5528,22.6948,47300.0
2008-09-23 11:00:00,25.56,25.58,25.35,25.48,41700.0,22.6948,22.7126,22.5084,22.6238,41700.0
2008-09-23 11:30:00,25.46,25.47,25.19,25.22,28700.0,22.606,22.6149,22.3663,22.3929,28700.0
2008-09-23 12:00:00,25.1,25.19,24.76,24.8,16000.0,22.2864,22.3663,21.9845,22.02,16000.0
2008-09-23 12:30:00,24.79,25.08,24.79,25.05,12200.0,22.0111,22.2686,22.0111,22.242,12200.0
2008-09-23 13:00:00,25.04,25.08,24.5,24.55,82400.0,22.2331,22.2686,21.7537,21.798,82400.0
2008-09-23 13:30:00,24.53,24.72,24.43,24.69,11900.0,21.7803,21.949,21.6915,21.9224,11900.0
2008-09-23 14:00:00,24.7,24.74,24.64,24.65,72400.0,21.9312,21.9667,21.878,21.8868,72400.0
2008-09-23 14:30:00,24.68,24.83,24.54,24.71,25100.0,21.9135,22.0467,21.7892,21.9401,25100.0
2008-09-23 15:00:00,24.73,25.06,24.62,25.02,26900.0,21.9579,22.2509,21.8602,22.2154,26900.0
2008-09-23 15:30:00,25.02,25.09,24.72,24.89,74100.0,22.2154,22.2775,21.949,22.0999,74100.0
2008-09-24 09:30:00,24.78,24.78,23.39,24.0,47700.0,22.0023,22.0023,20.7681,21.3097,47700.0
2008-09-24 10:00:00,24.0,24.13,24.0,24.01,8000.0,21.3097,21.4251,21.3097,21.3186,8000.0
2008-09-24 10:30:00,24.03,24.47,24.02,24.24,28300.0,21.3363,21.727,21.3275,21.5228,28300.0
2008-09-24 11:00:00,24.21,24.28,24.13,24.21,12800.0,21.4962,21.5583,21.4251,21.4962,12800.0
2008-09-24 11:30:00,24.25,24.31,24.21,24.25,6000.0,21.5317,21.5849,21.4962,21.5317,6000.0
2008-09-24 12:00:00,24.25,24.32,24.14,24.14,17800.0,21.5317,21.5938,21.434,21.434,17800.0
2008-09-24 12:30:00,24.05,24.12,24.01,24.08,6800.0,21.3541,21.4162,21.3186,21.3807,6800.0
2008-09-24 13:00:00,24.05,24.26,24.0,24.12,10400.0,21.3541,21.5406,21.3097,21.4162,10400.0
2008-09-24 13:30:00,24.12,24.26,24.05,24.16,18700.0,21.4162,21.5406,21.3541,21.4518,18700.0
2008-09-24 14:00:00,24.15,24.62,24.15,24.48,18100.0,21.4429,21.8602,21.4429,21.7359,18100.0
2008-09-24 14:30:00,24.57,24.74,24.44,24.44,9300.0,21.8158,21.9667,21.7004,21.7004,9300.0
2008-09-24 15:00:00,24.46,24.95,24.27,24.47,41800.0,21.7181,22.1532,21.5494,21.727,41800.0
2008-09-24 15:30:00,24.45,24.53,24.32,24.35,50600.0,21.7093,21.7803,21.5938,21.6205,50600.0
2008-09-25 09:30:00,24.22,24.64,23.95,24.64,20100.0,21.505,21.878,21.2653,21.878,20100.0
2008-09-25 10:00:00,24.67,24.92,24.55,24.69,13400.0,21.9046,22.1266,21.798,21.9224,13400.0
2008-09-25 10:30:00,24.69,24.69,24.42,24.43,23400.0,21.9224,21.9224,21.6826,21.6915,23400.0
2008-09-25 11:00:00,24.41,24.52,24.25,24.31,28400.0,21.6737,21.7714,21.5317,21.5849,28400.0
2008-09-25 11:30:00,24.35,24.39,24.25,24.35,14000.0,21.6205,21.656,21.5317,21.6205,14000.0
2008-09-25 12:00:00,24.37,24.38,24.23,24.24,16600.0,21.6382,21.6471,21.5139,21.5228,16600.0
2008-09-25 12:30:00,24.23,24.33,24.19,24.23,18900.0,21.5139,21.6027,21.4784,21.5139,18900.0
2008-09-25 13:00:00,24.23,24.39,24.23,24.31,21900.0,21.5139,21.656,21.5139,21.5849,21900.0
2008-09-25 13:30:00,24.32,24.38,24.3,24.37,35300.0,21.5938,21.6471,21.5761,21.6382,35300.0
2008-09-25 14:00:00,24.37,24.39,24.26,24.38,12900.0,21.6382,21.656,21.5406,21.6471,12900.0
2008-09-25 14:30:00,24.43,24.43,24.31,24.33,8400.0,21.6915,21.6915,21.5849,21.6027,8400.0
2008-09-25 15:00:00,24.36,24.87,24.3,24.87,20000.0,21.6293,22.0822,21.5761,22.0822,20000.0
2008-09-25 15:30:00,24.82,24.9,24.55,24.86,47500.0,22.0378,22.1088,21.798,22.0733,47500.0
2008-09-26 09:30:00,23.93,24.04,23.58,23.94,18400.0,21.2475,21.3452,20.9368,21.2564,18400.0
2008-09-26 10:00:00,23.87,24.06,23.53,23.55,16000.0,21.1943,21.363,20.8924,20.9101,16000.0
2008-09-26 10:30:00,23.56,23.64,23.3,23.61,44000.0,20.919,20.9901,20.6882,20.9634,44000.0
2008-09-26 11:00:00,23.62,23.65,23.56,23.61,20000.0,20.9723,20.9989,20.919,20.9634,20000.0
2008-09-26 11:30:00,23.6,23.65,23.55,23.58,33100.0,20.9545,20.9989,20.9101,20.9368,33100.0
2008-09-26 12:00:00,23.6,23.65,23.58,23.62,13300.0,20.9545,20.9989,20.9368,20.9723,13300.0
2008-09-26 12:30:00,23.61,23.85,23.59,23.82,15400.0,20.9634,21.1765,20.9457,21.1499,15400.0
2008-09-26 13:00:00,23.84,24.06,23.82,24.04,9900.0,21.1676,21.363,21.1499,21.3452,9900.0
2008-09-26 13:30:00,24.02,24.21,23.97,24.1,17000.0,21.3275,21.4962,21.2831,21.3985,17000.0
2008-09-26 14:00:00,24.08,24.34,24.07,24.32,33600.0,21.3807,21.6116,21.3719,21.5938,33600.0
2008-09-26 14:30:00,24.3,24.55,24.08,24.53,70500.0,21.5761,21.798,21.3807,21.7803,70500.0
2008-09-26 15:00:00,24.51,24.86,24.15,24.84,42300.0,21.7625,22.0733,21.4429,22.0555,42300.0
2008-09-26 15:30:00,24.84,25.03,24.6,24.65,87800.0,22.0555,22.2242,21.8424,21.8868,87800.0
2008-09-29 09:30:00,23.61,24.07,22.74,22.94,79500.0,20.9634,21.3719,20.1909,20.3685,79500.0
2008-09-29 10:00:00,22.95,23.1,22.85,22.99,72600.0,20.3774,20.5106,20.2886,20.4129,72600.0
2008-09-29 10:30:00,22.94,23.11,22.94,23.02,35600.0,20.3685,20.5195,20.3685,20.4396,35600.0
2008-09-29 11:00:00,23.01,23.01,22.79,22.87,15000.0,20.4307,20.4307,20.2353,20.3064,15000.0
2008-09-29 11:30:00,22.87,22.92,22.77,22.86,18200.0,20.3064,20.3508,20.2176,20.2975,18200.0
2008-09-29 12:00:00,22.86,22.86,22.71,22.8,9300.0,20.2975,20.2975,20.1643,20.2442,9300.0
2008-09-29 12:30:00,22.79,22.87,22.68,22.7,14600.0,20.2353,20.3064,20.1377,20.1554,14600.0
2008-09-29 13:00:00,22.78,22.81,22.42,22.81,12100.0,20.2265,20.2531,19.9068,20.2531,12100.0
2008-09-29 13:30:00,22.81,22.86,22.12,22.37,74600.0,20.2531,20.2975,19.6404,19.8624,74600.0
2008-09-29 14:00:00,22.38,22.68,22.28,22.51,58500.0,19.8713,20.1377,19.7825,19.9867,58500.0
2008-09-29 14:30:00,22.51,23.22,22.17,22.41,14700.0,19.9867,20.6171,19.6848,19.8979,14700.0
2008-09-29 15:00:00,22.33,22.63,22.24,22.5,58000.0,19.8269,20.0933,19.747,19.9778,58000.0
2008-09-29 15:30:00,22.5,23.25,22.44,22.89,150400.0,19.9778,20.6438,19.9246,20.3241,150400.0
2008-09-30 09:30:00,22.75,22.88,22.18,22.57,91500.0,20.1998,20.3152,19.6937,20.04,91500.0
2008-09-30 10:00:00,22.6,23.59,22.5,23.59,96200.0,20.0666,20.9457,19.9778,20.9457,96200.0
2008-09-30 10:30:00,23.58,23.77,23.55,23.67,29600.0,20.9368,21.1055,20.9101,21.0167,29600.0
2008-09-30 11:00:00,23.69,23.73,23.53,23.58,16400.0,21.0344,21.07,20.8924,20.9368,16400.0
2008-09-30 11:30:00,23.57,23.73,23.5,23.73,63500.0,20.9279,21.07,20.8657,21.07,63500.0
2008-09-30 12:00:00,23.73,23.78,23.35,23.35,68000.0,21.07,21.1144,20.7326,20.7326,68000.0
2008-09-30 12:30:00,23.36,23.73,23.36,23.67,20800.0,20.7414,21.07,20.7414,21.0167,20800.0
2008-09-30 13:00:00,23.66,23.67,23.38,23.39,15200.0,21.0078,21.0167,20.7592,20.7681,15200.0
2008-09-30 13:30:00,23.4,23.57,23.4,23.5,79200.0,20.777,20.9279,20.777,20.8657,79200.0
2008-09-30 14:00:00,23.5,23.54,23.41,23.53,121300.0,20.8657,20.9013,20.7858,20.8924,121300.0
2008-09-30 14:30:00,23.56,23.83,23.5,23.68,90200.0,20.919,21.1588,20.8657,21.0256,90200.0
2008-09-30 15:00:00,23.69,23.85,23.68,23.75,96900.0,21.0344,21.1765,21.0256,21.0877,96900.0
2008-09-30 15:30:00,23.76,23.99,23.54,23.75,87800.0,21.0966,21.3008,20.9013,21.0877,87800.0
2008-10-01 09:30:00,23.8,23.8,22.34,22.46,60800.0,21.1321,21.1321,19.8358,19.9423,60800.0
2008-10-01 10:00:00,22.48,22.63,22.25,22.57,16600.0,19.9601,20.0933,19.7559,20.04,16600.0
2008-10-01 10:30:00,22.6,22.74,22.41,22.72,18600.0,20.0666,20.1909,19.8979,20.1732,18600.0
2008-10-01 11:00:00,22.71,22.72,22.62,22.67,33300.0,20.1643,20.1732,20.0844,20.1288,33300.0
2008-10-01 11:30:00,22.65,22.65,22.19,22.25,66900.0,20.111,20.111,19.7026,19.7559,66900.0
2008-10-01 12:00:00,22.24,22.44,22.0,22.05,57500.0,19.747,19.9246,19.5339,19.5783,57500.0
2008-10-01 12:30:00,22.05,22.19,21.98,22.0,89700.0,19.5783,19.7026,19.5161,19.5339,89700.0
2008-10-01 13:00:00,21.99,22.05,21.87,21.93,19400.0,19.525,19.5783,19.4185,19.4717,19400.0
2008-10-01 13:30:00,21.92,22.03,21.44,22.03,164100.0,19.4629,19.5605,19.0367,19.5605,164100.0
2008-10-01 14:00:00,22.01,22.33,21.97,22.06,33800.0,19.5428,19.8269,19.5073,19.5872,33800.0
2008-10-01 14:30:00,22.08,22.1,21.96,22.05,12800.0,19.6049,19.6227,19.4984,19.5783,12800.0
2008-10-01 15:00:00,22.03,22.09,21.97,22.0,44500.0,19.5605,19.6138,19.5073,19.5339,44500.0
2008-10-01 15:30:00,22.0,22.08,21.84,22.0,240500.0,19.5339,19.6049,19.3918,19.5339,240500.0
2008-10-02 09:30:00,23.7,23.7,21.5,22.81,347200.0,21.0433,21.0433,19.0899,20.2531,347200.0
2008-10-02 10:00:00,22.79,22.79,22.14,22.25,69900.0,20.2353,20.2353,19.6582,19.7559,69900.0
2008-10-02 10:30:00,22.25,22.5,22.16,22.29,88700.0,19.7559,19.9778,19.676,19.7914,88700.0
2008-10-02 11:00:00,22.29,22.37,21.88,22.11,47900.0,19.7914,19.8624,19.4273,19.6316,47900.0
2008-10-02 11:30:00,22.13,22.18,21.95,22.14,35800.0,19.6493,19.6937,19.4895,19.6582,35800.0
2008-10-02 12:00:00,22.14,22.17,22.0,22.06,31400.0,19.6582,19.6848,19.5339,19.5872,31400.0
2008-10-02 12:30:00,22.07,22.13,22.0,22.07,23700.0,19.596,19.6493,19.5339,19.596,23700.0
2008-10-02 13:00:00,22.07,22.1,21.94,22.03,50700.0,19.596,19.6227,19.4806,19.5605,50700.0
2008-10-02 13:30:00,22.04,22.18,21.93,22.05,117300.0,19.5694,19.6937,19.4717,19.5783,117300.0
2008-10-02 14:00:00,22.06,22.16,21.99,22.06,102000.0,19.5872,19.676,19.525,19.5872,102000.0
2008-10-02 14:30:00,22.03,22.14,21.98,22.04,43700.0,19.5605,19.6582,19.5161,19.5694,43700.0
2008-10-02 15:00:00,22.04,22.1,21.99,22.01,144000.0,19.5694,19.6227,19.525,19.5428,144000.0
2008-10-02 15:30:00,22.01,22.16,21.88,22.02,188000.0,19.5428,19.676,19.4273,19.5516,188000.0
2008-10-03 09:30:00,22.15,23.2,22.15,22.59,28300.0,19.6671,20.5994,19.6671,20.0578,28300.0
2008-10-03 10:00:00,22.58,22.86,22.43,22.77,47100.0,20.0489,20.2975,19.9157,20.2176,47100.0
2008-10-03 10:30:00,22.77,22.99,22.67,22.97,49900.0,20.2176,20.4129,20.1288,20.3952,49900.0
2008-10-03 11:00:00,22.94,23.17,22.9,23.08,106700.0,20.3685,20.5727,20.333,20.4928,106700.0
2008-10-03 11:30:00,23.04,23.25,22.96,22.97,38700.0,20.4573,20.6438,20.3863,20.3952,38700.0
2008-10-03 12:00:00,22.97,23.02,22.84,22.98,61100.0,20.3952,20.4396,20.2797,20.404,61100.0
2008-10-03 12:30:00,22.99,23.08,22.95,23.0,54900.0,20.4129,20.4928,20.3774,20.4218,54900.0
2008-10-03 13:00:00,23.0,23.28,22.97,23.19,80400.0,20.4218,20.6704,20.3952,20.5905,80400.0
2008-10-03 13:30:00,23.18,23.2,22.79,23.0,224300.0,20.5816,20.5994,20.2353,20.4218,224300.0
2008-10-03 14:00:00,23.02,23.12,22.9,22.96,63200.0,20.4396,20.5283,20.333,20.3863,63200.0
2008-10-03 14:30:00,22.97,23.24,22.88,23.24,59300.0,20.3952,20.6349,20.3152,20.6349,59300.0
2008-10-03 15:00:00,23.22,23.26,23.0,23.25,89200.0,20.6171,20.6527,20.4218,20.6438,89200.0
2008-10-03 15:30:00,23.25,23.34,22.6,22.61,121200.0,20.6438,20.7237,20.0666,20.0755,121200.0
2008-10-06 09:30:00,21.7,22.02,21.33,21.68,65600.0,19.2675,19.5516,18.939,19.2498,65600.0
2008-10-06 10:00:00,21.64,21.73,20.97,21.0,106900.0,19.2142,19.2942,18.6193,18.646,106900.0
2008-10-06 10:30:00,21.02,21.04,20.69,21.01,51100.0,18.6637,18.6815,18.3707,18.6549,51100.0
2008-10-06 11:00:00,21.06,21.28,20.91,20.94,60400.0,18.6993,18.8946,18.5661,18.5927,60400.0
2008-10-06 11:30:00,20.97,21.06,20.61,20.8,139500.0,18.6193,18.6993,18.2997,18.4684,139500.0
2008-10-06 12:00:00,20.75,20.88,20.36,20.67,43800.0,18.424,18.5394,18.0777,18.353,43800.0
2008-10-06 12:30:00,20.71,20.76,20.36,20.53,50100.0,18.3885,18.4329,18.0777,18.2287,50100.0
2008-10-06 13:00:00,20.51,20.77,20.44,20.58,94600.0,18.2109,18.4418,18.1488,18.2731,94600.0
2008-10-06 13:30:00,20.62,20.7,20.2,20.22,84600.0,18.3086,18.3796,17.9357,17.9534,84600.0
2008-10-06 14:00:00,20.2,20.38,19.84,19.92,59900.0,17.9357,18.0955,17.616,17.6871,59900.0
2008-10-06 14:30:00,19.93,20.54,19.9,20.54,140400.0,17.6959,18.2376,17.6693,18.2376,140400.0
2008-10-06 15:00:00,20.56,21.68,20.33,21.31,96900.0,18.2553,19.2498,18.0511,18.9212,96900.0
2008-10-06 15:30:00,21.31,21.95,20.5,21.73,149900.0,18.9212,19.4895,18.202,19.2942,149900.0
2008-10-07 09:30:00,21.31,21.84,20.72,20.95,43700.0,18.9212,19.3918,18.3974,18.6016,43700.0
2008-10-07 10:00:00,20.95,20.99,20.03,20.27,79800.0,18.6016,18.6371,17.7847,17.9978,79800.0
2008-10-07 10:30:00,20.22,20.51,20.01,20.12,37800.0,17.9534,18.2109,17.767,17.8646,37800.0
2008-10-07 11:00:00,20.12,20.34,20.01,20.24,34000.0,17.8646,18.06,17.767,17.9712,34000.0
2008-10-07 11:30:00,20.25,20.49,20.01,20.19,17300.0,17.9801,18.1932,17.767,17.9268,17300.0
2008-10-07 12:00:00,20.22,20.45,20.0,20.15,26300.0,17.9534,18.1576,17.7581,17.8913,26300.0
2008-10-07 12:30:00,20.2,20.2,19.62,19.82,35900.0,17.9357,17.9357,17.4207,17.5983,35900.0
2008-10-07 13:00:00,19.75,20.19,19.63,19.86,57100.0,17.5361,17.9268,17.4296,17.6338,57100.0
2008-10-07 13:30:00,19.9,20.15,19.59,19.76,77100.0,17.6693,17.8913,17.394,17.545,77100.0
2008-10-07 14:00:00,19.76,19.87,19.55,19.7,111200.0,17.545,17.6427,17.3585,17.4917,111200.0
2008-10-07 14:30:00,19.7,19.71,19.4,19.54,79200.0,17.4917,17.5006,17.2253,17.3496,79200.0
2008-10-07 15:00:00,19.51,19.52,19.0,19.07,69800.0,17.323,17.3319,16.8702,16.9323,69800.0
2008-10-07 15:30:00,19.08,19.75,18.94,19.01,107700.0,16.9412,17.5361,16.8169,16.8791,107700.0
2008-10-08 09:30:00,18.6,19.5,18.03,18.98,117300.0,16.515,17.3141,16.0089,16.8524,117300.0
2008-10-08 10:00:00,19.04,19.26,18.55,18.61,36500.0,16.9057,17.101,16.4706,16.5239,36500.0
2008-10-08 10:30:00,18.62,18.93,18.37,18.9,60600.0,16.5328,16.808,16.3108,16.7814,60600.0
2008-10-08 11:00:00,18.89,18.89,18.58,18.8,62900.0,16.7725,16.7725,16.4973,16.6926,62900.0
2008-10-08 11:30:00,18.72,18.97,18.63,18.92,128400.0,16.6216,16.8435,16.5417,16.7991,128400.0
2008-10-08 12:00:00,18.93,18.93,18.49,18.55,30400.0,16.808,16.808,16.4173,16.4706,30400.0
2008-10-08 12:30:00,18.57,18.88,18.49,18.7,54400.0,16.4884,16.7636,16.4173,16.6038,54400.0
2008-10-08 13:00:00,18.75,19.14,18.75,18.85,56100.0,16.6482,16.9945,16.6482,16.737,56100.0
2008-10-08 13:30:00,18.8,19.39,18.79,19.39,32100.0,16.6926,17.2165,16.6837,17.2165,32100.0
2008-10-08 14:00:00,19.38,19.48,19.04,19.25,33200.0,17.2076,17.2964,16.9057,17.0922,33200.0
2008-10-08 14:30:00,19.24,19.33,19.0,19.3,64300.0,17.0833,17.1632,16.8702,17.1365,64300.0
2008-10-08 15:00:00,19.22,19.83,19.08,19.74,40900.0,17.0655,17.6071,16.9412,17.5272,40900.0
2008-10-08 15:30:00,19.74,19.92,19.41,19.53,62600.0,17.5272,17.6871,17.2342,17.3408,62600.0
2008-10-09 09:30:00,19.64,20.0,19.16,19.16,14500.0,17.4384,17.7581,17.0122,17.0122,14500.0
2008-10-09 10:00:00,19.1,19.59,19.01,19.15,31000.0,16.959,17.394,16.8791,17.0034,31000.0
2008-10-09 10:30:00,19.16,19.31,19.0,19.14,96600.0,17.0122,17.1454,16.8702,16.9945,96600.0
2008-10-09 11:00:00,19.13,19.31,19.0,19.17,99500.0,16.9856,17.1454,16.8702,17.0211,99500.0
2008-10-09 11:30:00,19.23,19.25,18.99,19.05,44200.0,17.0744,17.0922,16.8613,16.9146,44200.0
2008-10-09 12:00:00,19.06,19.13,18.71,18.77,123600.0,16.9235,16.9856,16.6127,16.666,123600.0
2008-10-09 12:30:00,18.74,18.81,18.55,18.64,59900.0,16.6393,16.7015,16.4706,16.5505,59900.0
2008-10-09 13:00:00,18.7,18.86,18.51,18.65,9500.0,16.6038,16.7459,16.4351,16.5594,9500.0
2008-10-09 13:30:00,18.7,18.81,18.5,18.62,46100.0,16.6038,16.7015,16.4262,16.5328,46100.0
2008-10-09 14:00:00,18.63,18.75,18.62,18.74,34200.0,16.5417,16.6482,16.5328,16.6393,34200.0
2008-10-09 14:30:00,18.74,18.85,18.63,18.79,69400.0,16.6393,16.737,16.5417,16.6837,69400.0
2008-10-09 15:00:00,18.78,18.81,18.09,18.21,71200.0,16.6748,16.7015,16.0622,16.1687,71200.0
2008-10-09 15:30:00,18.18,18.74,17.97,18.32,174300.0,16.1421,16.6393,15.9556,16.2664,174300.0
2008-10-10 09:30:00,17.91,18.08,17.26,17.38,44500.0,15.9024,16.0533,15.3252,15.4318,44500.0
2008-10-10 10:00:00,17.38,18.47,17.26,18.37,99200.0,15.4318,16.3996,15.3252,16.3108,99200.0
2008-10-10 10:30:00,18.32,18.36,17.77,17.82,70400.0,16.2664,16.3019,15.7781,15.8225,70400.0
2008-10-10 11:00:00,17.86,17.98,17.5,17.52,34100.0,15.858,15.9645,15.5383,15.5561,34100.0
2008-10-10 11:30:00,17.54,17.63,17.06,17.22,58800.0,15.5738,15.6537,15.1476,15.2897,58800.0
2008-10-10 12:00:00,17.12,17.24,16.88,17.02,57500.0,15.2009,15.3075,14.9878,15.1121,57500.0
2008-10-10 12:30:00,17.01,17.12,16.68,16.99,38900.0,15.1032,15.2009,14.8102,15.0855,38900.0
2008-10-10 13:00:00,16.96,17.14,16.88,17.02,98300.0,15.0589,15.2187,14.9878,15.1121,98300.0
2008-10-10 13:30:00,17.02,17.05,16.56,16.85,52800.0,15.1121,15.1388,14.7037,14.9612,52800.0
2008-10-10 14:00:00,16.81,17.19,16.63,16.87,62300.0,14.9257,15.2631,14.7658,14.9789,62300.0
2008-10-10 14:30:00,16.84,16.97,16.64,16.95,43000.0,14.9523,15.0677,14.7747,15.05,43000.0
2008-10-10 15:00:00,16.96,17.52,16.92,17.36,83100.0,15.0589,15.5561,15.0233,15.414,83100.0
2008-10-10 15:30:00,17.35,18.21,17.17,18.1,205000.0,15.4051,16.1687,15.2453,16.0711,205000.0
2008-10-13 09:30:00,17.94,18.87,17.7,18.87,45000.0,15.929,16.7548,15.7159,16.7548,45000.0
2008-10-13 10:00:00,18.92,19.2,18.75,19.09,49700.0,16.7991,17.0478,16.6482,16.9501,49700.0
2008-10-13 10:30:00,19.05,19.78,19.0,19.01,94700.0,16.9146,17.5627,16.8702,16.8791,94700.0
2008-10-13 11:00:00,19.03,19.25,18.98,19.15,27100.0,16.8968,17.0922,16.8524,17.0034,27100.0
2008-10-13 11:30:00,19.15,19.17,19.04,19.07,18600.0,17.0034,17.0211,16.9057,16.9323,18600.0
2008-10-13 12:00:00,19.08,19.25,19.08,19.2,15800.0,16.9412,17.0922,16.9412,17.0478,15800.0
2008-10-13 12:30:00,19.2,19.25,19.12,19.13,16800.0,17.0478,17.0922,16.9767,16.9856,16800.0
2008-10-13 13:00:00,19.13,19.2,19.04,19.17,32400.0,16.9856,17.0478,16.9057,17.0211,32400.0
2008-10-13 13:30:00,19.15,19.29,19.13,19.15,48300.0,17.0034,17.1277,16.9856,17.0034,48300.0
2008-10-13 14:00:00,19.15,19.24,19.15,19.15,41600.0,17.0034,17.0833,17.0034,17.0034,41600.0
2008-10-13 14:30:00,19.07,19.3,19.07,19.3,36200.0,16.9323,17.1365,16.9323,17.1365,36200.0
2008-10-13 15:00:00,19.3,19.4,19.23,19.27,96300.0,17.1365,17.2253,17.0744,17.1099,96300.0
2008-10-13 15:30:00,19.26,19.81,19.23,19.5,142000.0,17.101,17.5894,17.0744,17.3141,142000.0
2008-10-14 09:30:00,19.74,19.96,19.21,19.31,65200.0,17.5272,17.7226,17.0566,17.1454,65200.0
2008-10-14 10:00:00,19.31,19.56,19.3,19.4,49900.0,17.1454,17.3674,17.1365,17.2253,49900.0
2008-10-14 10:30:00,19.4,19.6,19.4,19.6,84400.0,17.2253,17.4029,17.2253,17.4029,84400.0
2008-10-14 11:00:00,19.62,19.62,19.4,19.59,51400.0,17.4207,17.4207,17.2253,17.394,51400.0
2008-10-14 11:30:00,19.56,19.56,19.14,19.5,43200.0,17.3674,17.3674,16.9945,17.3141,43200.0
2008-10-14 12:00:00,19.46,19.49,19.27,19.49,28300.0,17.2786,17.3053,17.1099,17.3053,28300.0
2008-10-14 12:30:00,19.46,19.55,19.36,19.43,34500.0,17.2786,17.3585,17.1898,17.252,34500.0
2008-10-14 13:00:00,19.43,19.48,19.35,19.47,29500.0,17.252,17.2964,17.1809,17.2875,29500.0
2008-10-14 13:30:00,19.47,19.51,19.19,19.21,31300.0,17.2875,17.323,17.0389,17.0566,31300.0
2008-10-14 14:00:00,19.22,19.36,19.04,19.18,29100.0,17.0655,17.1898,16.9057,17.03,29100.0
2008-10-14 14:30:00,19.2,19.23,18.85,19.02,30100.0,17.0478,17.0744,16.737,16.8879,30100.0
2008-10-14 15:00:00,19.01,19.3,18.94,19.16,62800.0,16.8791,17.1365,16.8169,17.0122,62800.0
2008-10-14 15:30:00,19.15,19.34,18.92,19.34,76800.0,17.0034,17.1721,16.7991,17.1721,76800.0
2008-10-15 09:30:00,19.36,19.58,18.82,18.82,23400.0,17.1898,17.3852,16.7104,16.7104,23400.0
2008-10-15 10:00:00,18.91,18.95,18.51,18.62,68100.0,16.7903,16.8258,16.4351,16.5328,68100.0
2008-10-15 10:30:00,18.62,18.96,18.49,18.51,36300.0,16.5328,16.8347,16.4173,16.4351,36300.0
2008-10-15 11:00:00,18.51,18.71,18.48,18.67,32100.0,16.4351,16.6127,16.4085,16.5772,32100.0
2008-10-15 11:30:00,18.63,18.66,18.51,18.51,25900.0,16.5417,16.5683,16.4351,16.4351,25900.0
2008-10-15 12:00:00,18.51,18.58,18.25,18.5,230700.0,16.4351,16.4973,16.2043,16.4262,230700.0
2008-10-15 12:30:00,18.48,18.68,18.47,18.56,147800.0,16.4085,16.586,16.3996,16.4795,147800.0
2008-10-15 13:00:00,18.55,18.56,18.46,18.5,110600.0,16.4706,16.4795,16.3907,16.4262,110600.0
2008-10-15 13:30:00,18.51,18.55,18.16,18.3,341900.0,16.4351,16.4706,16.1243,16.2486,341900.0
2008-10-15 14:00:00,18.32,18.5,18.09,18.45,141800.0,16.2664,16.4262,16.0622,16.3818,141800.0
2008-10-15 14:30:00,18.45,18.54,18.39,18.4,125500.0,16.3818,16.4617,16.3286,16.3374,125500.0
2008-10-15 15:00:00,18.43,18.53,18.02,18.02,59600.0,16.3641,16.4529,16.0,16.0,59600.0
2008-10-15 15:30:00,18.06,18.58,18.0,18.5,239000.0,16.0355,16.4973,15.9823,16.4262,239000.0
2008-10-16 09:30:00,18.5,18.57,18.06,18.34,42400.0,16.4262,16.4884,16.0355,16.2842,42400.0
2008-10-16 10:00:00,18.33,18.5,17.35,17.43,80600.0,16.2753,16.4262,15.4051,15.4762,80600.0
2008-10-16 10:30:00,17.46,17.47,16.97,16.97,80600.0,15.5028,15.5117,15.0677,15.0677,80600.0
2008-10-16 11:00:00,16.95,17.39,16.85,17.16,59300.0,15.05,15.4407,14.9612,15.2364,59300.0
2008-10-16 11:30:00,17.2,17.64,17.11,17.56,35900.0,15.272,15.6626,15.192,15.5916,35900.0
2008-10-16 12:00:00,17.54,18.08,17.42,17.66,38200.0,15.5738,16.0533,15.4673,15.6804,38200.0
2008-10-16 12:30:00,17.67,17.67,17.26,17.31,71600.0,15.6893,15.6893,15.3252,15.3696,71600.0
2008-10-16 13:00:00,17.3,17.5,17.18,17.29,32100.0,15.3607,15.5383,15.2542,15.3519,32100.0
2008-10-16 13:30:00,17.25,17.51,17.04,17.33,45100.0,15.3163,15.5472,15.1299,15.3874,45100.0
2008-10-16 14:00:00,17.38,17.42,17.13,17.3,39200.0,15.4318,15.4673,15.2098,15.3607,39200.0
2008-10-16 14:30:00,17.26,17.6,17.22,17.37,45500.0,15.3252,15.6271,15.2897,15.4229,45500.0
2008-10-16 15:00:00,17.41,18.06,17.34,18.06,67500.0,15.4584,16.0355,15.3963,16.0355,67500.0
2008-10-16 15:30:00,18.02,18.17,17.85,18.09,212900.0,16.0,16.1332,15.8491,16.0622,212900.0
2008-10-17 09:30:00,18.09,18.25,17.6,18.1,195700.0,16.0622,16.2043,15.6271,16.0711,195700.0
2008-10-17 10:00:00,18.09,18.14,17.93,18.07,114300.0,16.0622,16.1066,15.9201,16.0444,114300.0
2008-10-17 10:30:00,18.03,18.33,18.0,18.27,111800.0,16.0089,16.2753,15.9823,16.222,111800.0
2008-10-17 11:00:00,18.29,18.41,18.13,18.25,46400.0,16.2398,16.3463,16.0977,16.2043,46400.0
2008-10-17 11:30:00,18.25,18.39,18.13,18.39,92300.0,16.2043,16.3286,16.0977,16.3286,92300.0
2008-10-17 12:00:00,18.37,18.62,18.34,18.6,61000.0,16.3108,16.5328,16.2842,16.515,61000.0
2008-10-17 12:30:00,18.6,19.03,18.5,19.01,60400.0,16.515,16.8968,16.4262,16.8791,60400.0
2008-10-17 13:00:00,19.0,19.5,19.0,19.26,129900.0,16.8702,17.3141,16.8702,17.101,129900.0
2008-10-17 13:30:00,19.26,19.31,19.15,19.31,120800.0,17.101,17.1454,17.0034,17.1454,120800.0
2008-10-17 14:00:00,19.39,19.66,19.2,19.25,73500.0,17.2165,17.4562,17.0478,17.0922,73500.0
2008-10-17 14:30:00,19.27,19.31,19.11,19.23,74200.0,17.1099,17.1454,16.9678,17.0744,74200.0
2008-10-17 15:00:00,19.23,19.44,18.98,19.02,129300.0,17.0744,17.2609,16.8524,16.8879,129300.0
2008-10-17 15:30:00,19.02,19.26,18.92,19.02,191200.0,16.8879,17.101,16.7991,16.8879,191200.0
2008-10-20 09:30:00,19.43,19.43,18.62,18.79,97300.0,17.252,17.252,16.5328,16.6837,97300.0
2008-10-20 10:00:00,18.82,19.0,18.79,18.9,45400.0,16.7104,16.8702,16.6837,16.7814,45400.0
2008-10-20 10:30:00,18.93,19.05,18.76,18.89,72200.0,16.808,16.9146,16.6571,16.7725,72200.0
2008-10-20 11:00:00,18.89,19.0,18.85,19.0,57400.0,16.7725,16.8702,16.737,16.8702,57400.0
2008-10-20 11:30:00,19.0,19.05,18.86,19.0,79600.0,16.8702,16.9146,16.7459,16.8702,79600.0
2008-10-20 12:00:00,18.99,19.04,18.9,18.94,26400.0,16.8613,16.9057,16.7814,16.8169,26400.0
2008-10-20 12:30:00,18.95,19.05,18.9,19.05,12400.0,16.8258,16.9146,16.7814,16.9146,12400.0
2008-10-20 13:00:00,19.05,19.1,19.04,19.07,44400.0,16.9146,16.959,16.9057,16.9323,44400.0
2008-10-20 13:30:00,19.07,19.12,19.0,19.1,24900.0,16.9323,16.9767,16.8702,16.959,24900.0
2008-10-20 14:00:00,19.13,19.2,19.05,19.11,30100.0,16.9856,17.0478,16.9146,16.9678,30100.0
2008-10-20 14:30:00,19.08,19.15,19.01,19.05,55700.0,16.9412,17.0034,16.8791,16.9146,55700.0
2008-10-20 15:00:00,19.06,19.07,18.91,19.0,51700.0,16.9235,16.9323,16.7903,16.8702,51700.0
2008-10-20 15:30:00,18.96,19.04,18.88,19.03,99600.0,16.8347,16.9057,16.7636,16.8968,99600.0
2008-10-21 09:30:00,19.49,19.49,18.66,19.04,77800.0,17.3053,17.3053,16.5683,16.9057,77800.0
2008-10-21 10:00:00,19.03,19.13,18.89,18.94,126800.0,16.8968,16.9856,16.7725,16.8169,126800.0
2008-10-21 10:30:00,18.94,19.03,18.88,18.97,48400.0,16.8169,16.8968,16.7636,16.8435,48400.0
2008-10-21 11:00:00,18.94,18.97,18.69,18.89,53800.0,16.8169,16.8435,16.5949,16.7725,53800.0
2008-10-21 11:30:00,18.93,19.0,18.82,18.87,21200.0,16.808,16.8702,16.7104,16.7548,21200.0
2008-10-21 12:00:00,18.9,18.95,18.75,18.78,27500.0,16.7814,16.8258,16.6482,16.6748,27500.0
2008-10-21 12:30:00,18.77,18.82,18.62,18.73,14900.0,16.666,16.7104,16.5328,16.6304,14900.0
2008-10-21 13:00:00,18.73,18.97,18.6,18.94,26300.0,16.6304,16.8435,16.515,16.8169,26300.0
2008-10-21 13:30:00,18.9,19.0,18.78,18.81,12500.0,16.7814,16.8702,16.6748,16.7015,12500.0
2008-10-21 14:00:00,18.82,18.95,18.68,18.88,16200.0,16.7104,16.8258,16.586,16.7636,16200.0
2008-10-21 14:30:00,18.88,18.91,18.67,18.69,21900.0,16.7636,16.7903,16.5772,16.5949,21900.0
2008-10-21 15:00:00,18.72,18.76,18.33,18.51,81800.0,16.6216,16.6571,16.2753,16.4351,81800.0
2008-10-21 15:30:00,18.53,18.67,18.38,18.52,105700.0,16.4529,16.5772,16.3197,16.444,105700.0
2008-10-22 09:30:00,17.57,18.39,17.43,17.59,38500.0,15.6005,16.3286,15.4762,15.6182,38500.0
2008-10-22 10:00:00,17.59,17.92,17.45,17.92,180600.0,15.6182,15.9112,15.4939,15.9112,180600.0
2008-10-22 10:30:00,17.9,18.07,17.82,17.99,53100.0,15.8935,16.0444,15.8225,15.9734,53100.0
2008-10-22 11:00:00,17.95,18.13,17.75,17.85,79800.0,15.9379,16.0977,15.7603,15.8491,79800.0
2008-10-22 11:30:00,17.88,18.01,17.67,17.77,52200.0,15.8757,15.9912,15.6893,15.7781,52200.0
2008-10-22 12:00:00,17.77,17.97,17.58,17.73,62100.0,15.7781,15.9556,15.6094,15.7425,62100.0
2008-10-22 12:30:00,17.74,17.77,17.63,17.71,16300.0,15.7514,15.7781,15.6537,15.7248,16300.0
2008-10-22 13:00:00,17.75,17.87,17.62,17.85,58600.0,15.7603,15.8668,15.6449,15.8491,58600.0
2008-10-22 13:30:00,17.84,17.84,17.26,17.34,79400.0,15.8402,15.8402,15.3252,15.3963,79400.0
2008-10-22 14:00:00,17.32,17.33,17.01,17.33,56700.0,15.3785,15.3874,15.1032,15.3874,56700.0
2008-10-22 14:30:00,17.31,17.35,17.01,17.11,76300.0,15.3696,15.4051,15.1032,15.192,76300.0
2008-10-22 15:00:00,17.11,17.15,16.84,16.84,65500.0,15.192,15.2276,14.9523,14.9523,65500.0
2008-10-22 15:30:00,16.88,17.25,16.65,17.05,100900.0,14.9878,15.3163,14.7836,15.1388,100900.0
2008-10-23 09:30:00,16.98,16.98,15.98,16.21,63700.0,15.0766,15.0766,14.1887,14.3929,63700.0
2008-10-23 10:00:00,16.21,16.25,15.88,16.09,75400.0,14.3929,14.4284,14.0999,14.2864,75400.0
2008-10-23 10:30:00,16.12,16.26,16.05,16.17,114900.0,14.313,14.4373,14.2509,14.3574,114900.0
2008-10-23 11:00:00,16.19,16.21,16.0,16.11,83600.0,14.3752,14.3929,14.2065,14.3041,83600.0
2008-10-23 11:30:00,16.13,16.37,16.08,16.29,36600.0,14.3219,14.535,14.2775,14.464,36600.0
2008-10-23 12:00:00,16.29,16.29,16.0,16.01,39800.0,14.464,14.464,14.2065,14.2153,39800.0
2008-10-23 12:30:00,16.0,16.17,16.0,16.08,16100.0,14.2065,14.3574,14.2065,14.2775,16100.0
2008-10-23 13:00:00,16.06,16.15,16.0,16.08,51800.0,14.2597,14.3397,14.2065,14.2775,51800.0
2008-10-23 13:30:00,16.08,16.19,16.0,16.05,46500.0,14.2775,14.3752,14.2065,14.2509,46500.0
2008-10-23 14:00:00,16.09,16.09,15.57,15.81,49700.0,14.2864,14.2864,13.8247,14.0378,49700.0
2008-10-23 14:30:00,15.78,16.1,15.72,16.01,47000.0,14.0111,14.2953,13.9579,14.2153,47000.0
2008-10-23 15:00:00,16.02,16.58,15.98,16.33,180300.0,14.2242,14.7215,14.1887,14.4995,180300.0
2008-10-23 15:30:00,16.32,16.5,15.89,16.49,203500.0,14.4906,14.6504,14.1088,14.6415,203500.0
2008-10-24 09:30:00,15.38,15.94,15.16,15.89,13600.0,13.656,14.1532,13.4606,14.1088,13600.0
2008-10-24 10:00:00,15.91,16.0,15.48,15.58,33300.0,14.1266,14.2065,13.7448,13.8335,33300.0
2008-10-24 10:30:00,15.57,15.69,15.51,15.56,20600.0,13.8247,13.9312,13.7714,13.8158,20600.0
2008-10-24 11:00:00,15.6,15.86,15.48,15.72,28400.0,13.8513,14.0822,13.7448,13.9579,28400.0
2008-10-24 11:30:00,15.78,15.84,15.64,15.78,16800.0,14.0111,14.0644,13.8868,14.0111,16800.0
2008-10-24 12:00:00,15.78,15.79,15.55,15.56,52100.0,14.0111,14.02,13.8069,13.8158,52100.0
2008-10-24 12:30:00,15.52,15.76,15.52,15.59,22500.0,13.7803,13.9934,13.7803,13.8424,22500.0
2008-10-24 13:00:00,15.59,15.74,15.5,15.52,33000.0,13.8424,13.9756,13.7625,13.7803,33000.0
2008-10-24 13:30:00,15.51,15.64,15.43,15.51,22700.0,13.7714,13.8868,13.7004,13.7714,22700.0
2008-10-24 14:00:00,15.5,15.51,15.07,15.1,44600.0,13.7625,13.7714,13.3807,13.4074,44600.0
2008-10-24 14:30:00,15.11,15.51,15.09,15.51,39900.0,13.4162,13.7714,13.3985,13.7714,39900.0
2008-10-24 15:00:00,15.48,15.6,15.25,15.49,65800.0,13.7448,13.8513,13.5405,13.7536,65800.0
2008-10-24 15:30:00,15.5,16.05,15.17,15.25,167900.0,13.7625,14.2509,13.4695,13.5405,167900.0
2008-10-27 09:30:00,15.26,15.98,15.15,15.15,90300.0,13.5494,14.1887,13.4517,13.4517,90300.0
2008-10-27 10:00:00,15.14,15.14,14.47,14.5,87000.0,13.4429,13.4429,12.848,12.8746,87000.0
2008-10-27 10:30:00,14.51,14.95,14.51,14.89,55700.0,12.8835,13.2742,12.8835,13.2209,55700.0
2008-10-27 11:00:00,14.92,14.99,14.67,14.74,41300.0,13.2475,13.3097,13.0256,13.0877,41300.0
2008-10-27 11:30:00,14.8,14.84,14.69,14.74,34900.0,13.141,13.1765,13.0433,13.0877,34900.0
2008-10-27 12:00:00,14.75,14.84,14.53,14.6,41800.0,13.0966,13.1765,12.9012,12.9634,41800.0
2008-10-27 12:30:00,14.59,14.74,14.53,14.74,47100.0,12.9545,13.0877,12.9012,13.0877,47100.0
2008-10-27 13:00:00,14.75,14.8,14.61,14.72,156700.0,13.0966,13.141,12.9723,13.0699,156700.0
2008-10-27 13:30:00,14.72,14.98,14.63,14.91,83800.0,13.0699,13.3008,12.99,13.2387,83800.0
2008-10-27 14:00:00,14.9,14.91,14.74,14.76,25300.0,13.2298,13.2387,13.0877,13.1055,25300.0
2008-10-27 14:30:00,14.72,14.89,14.72,14.79,36500.0,13.0699,13.2209,13.0699,13.1321,36500.0
2008-10-27 15:00:00,14.78,14.97,14.78,14.82,46800.0,13.1232,13.2919,13.1232,13.1587,46800.0
2008-10-27 15:30:00,14.85,14.94,14.34,14.34,89400.0,13.1854,13.2653,12.7325,12.7325,89400.0
2008-10-28 09:30:00,14.88,15.09,14.84,14.91,15200.0,13.212,13.3985,13.1765,13.2387,15200.0
2008-10-28 10:00:00,14.87,14.89,14.63,14.64,21700.0,13.2031,13.2209,12.99,12.9989,21700.0
2008-10-28 10:30:00,14.56,14.65,14.29,14.31,29300.0,12.9279,13.0078,12.6882,12.7059,29300.0
2008-10-28 11:00:00,14.32,14.4,14.19,14.28,33000.0,12.7148,12.7858,12.5994,12.6793,33000.0
2008-10-28 11:30:00,14.3,14.35,14.2,14.27,28300.0,12.697,12.7414,12.6082,12.6704,28300.0
2008-10-28 12:00:00,14.26,14.33,14.21,14.3,27100.0,12.6615,12.7237,12.6171,12.697,27100.0
2008-10-28 12:30:00,14.31,14.35,14.24,14.28,20200.0,12.7059,12.7414,12.6438,12.6793,20200.0
2008-10-28 13:00:00,14.3,14.38,14.26,14.27,10800.0,12.697,12.7681,12.6615,12.6704,10800.0
2008-10-28 13:30:00,14.26,14.31,14.16,14.21,8400.0,12.6615,12.7059,12.5727,12.6171,8400.0
2008-10-28 14:00:00,14.22,14.37,14.21,14.32,41000.0,12.626,12.7592,12.6171,12.7148,41000.0
2008-10-28 14:30:00,14.32,14.43,14.27,14.37,246600.0,12.7148,12.8125,12.6704,12.7592,246600.0
2008-10-28 15:00:00,14.37,14.64,14.28,14.62,76000.0,12.7592,12.9989,12.6793,12.9812,76000.0
2008-10-28 15:30:00,14.58,14.78,14.3,14.55,293400.0,12.9456,13.1232,12.697,12.919,293400.0
2008-10-29 09:30:00,14.78,16.43,14.26,15.54,123700.0,13.1232,14.5883,12.6615,13.798,123700.0
2008-10-29 10:00:00,15.54,15.89,15.5,15.59,142400.0,13.798,14.1088,13.7625,13.8424,142400.0
2008-10-29 10:30:00,15.6,15.6,15.28,15.57,219900.0,13.8513,13.8513,13.5672,13.8247,219900.0
2008-10-29 11:00:00,15.6,15.73,15.55,15.7,34500.0,13.8513,13.9667,13.8069,13.9401,34500.0
2008-10-29 11:30:00,15.72,15.75,15.62,15.67,24400.0,13.9579,13.9845,13.8691,13.9135,24400.0
2008-10-29 12:00:00,15.7,15.71,15.6,15.71,49200.0,13.9401,13.949,13.8513,13.949,49200.0
2008-10-29 12:30:00,15.71,16.18,15.71,15.96,152000.0,13.949,14.3663,13.949,14.171,152000.0
2008-10-29 13:00:00,15.92,16.07,15.88,15.99,124000.0,14.1354,14.2686,14.0999,14.1976,124000.0
2008-10-29 13:30:00,16.0,16.1,16.0,16.05,198400.0,14.2065,14.2953,14.2065,14.2509,198400.0
2008-10-29 14:00:00,16.05,16.27,16.0,16.05,47300.0,14.2509,14.4462,14.2065,14.2509,47300.0
2008-10-29 14:30:00,16.06,16.12,15.92,16.02,536700.0,14.2597,14.313,14.1354,14.2242,536700.0
2008-10-29 15:00:00,16.03,16.4,16.0,16.16,72700.0,14.2331,14.5616,14.2065,14.3485,72700.0
2008-10-29 15:30:00,16.17,16.2,15.97,16.0,119100.0,14.3574,14.384,14.1798,14.2065,119100.0
2008-10-30 09:30:00,16.17,16.75,16.17,16.42,50600.0,14.3574,14.8724,14.3574,14.5794,50600.0
2008-10-30 10:00:00,16.39,16.63,16.39,16.5,73200.0,14.5527,14.7658,14.5527,14.6504,73200.0
2008-10-30 10:30:00,16.5,16.59,16.43,16.5,19200.0,14.6504,14.7303,14.5883,14.6504,19200.0
2008-10-30 11:00:00,16.5,16.63,16.5,16.57,22100.0,14.6504,14.7658,14.6504,14.7126,22100.0
2008-10-30 11:30:00,16.61,16.73,16.56,16.61,26800.0,14.7481,14.8546,14.7037,14.7481,26800.0
2008-10-30 12:00:00,16.59,16.8,16.59,16.74,20300.0,14.7303,14.9168,14.7303,14.8635,20300.0
2008-10-30 12:30:00,16.74,17.07,16.73,16.81,37700.0,14.8635,15.1565,14.8546,14.9257,37700.0
2008-10-30 13:00:00,16.8,16.8,16.73,16.73,46300.0,14.9168,14.9168,14.8546,14.8546,46300.0
2008-10-30 13:30:00,16.72,16.75,16.68,16.75,50600.0,14.8458,14.8724,14.8102,14.8724,50600.0
2008-10-30 14:00:00,16.75,16.79,16.72,16.75,103200.0,14.8724,14.9079,14.8458,14.8724,103200.0
2008-10-30 14:30:00,16.75,17.28,16.74,17.09,75500.0,14.8724,15.343,14.8635,15.1743,75500.0
2008-10-30 15:00:00,17.06,17.1,16.85,17.0,45300.0,15.1476,15.1832,14.9612,15.0944,45300.0
2008-10-30 15:30:00,17.0,17.0,16.85,16.99,86900.0,15.0944,15.0944,14.9612,15.0855,86900.0
2008-10-31 09:30:00,16.77,16.95,16.46,16.66,26800.0,14.8902,15.05,14.6149,14.7925,26800.0
2008-10-31 10:00:00,16.65,16.99,16.61,16.95,24800.0,14.7836,15.0855,14.7481,15.05,24800.0
2008-10-31 10:30:00,16.93,17.13,16.89,17.0,20500.0,15.0322,15.2098,14.9967,15.0944,20500.0
2008-10-31 11:00:00,16.98,17.01,16.87,16.99,27100.0,15.0766,15.1032,14.9789,15.0855,27100.0
2008-10-31 11:30:00,17.0,17.0,16.88,16.88,40400.0,15.0944,15.0944,14.9878,14.9878,40400.0
2008-10-31 12:00:00,16.91,16.91,16.48,16.7,63000.0,15.0145,15.0145,14.6327,14.828,63000.0
2008-10-31 12:30:00,16.7,16.9,16.68,16.87,34000.0,14.828,15.0056,14.8102,14.9789,34000.0
2008-10-31 13:00:00,16.87,17.01,16.82,16.86,38600.0,14.9789,15.1032,14.9345,14.9701,38600.0
2008-10-31 13:30:00,16.87,17.0,16.8,16.9,43400.0,14.9789,15.0944,14.9168,15.0056,43400.0
2008-10-31 14:00:00,16.85,16.94,16.81,16.9,31200.0,14.9612,15.0411,14.9257,15.0056,31200.0
2008-10-31 14:30:00,16.92,17.0,16.86,17.0,49300.0,15.0233,15.0944,14.9701,15.0944,49300.0
2008-10-31 15:00:00,17.0,17.01,16.96,16.97,151600.0,15.0944,15.1032,15.0589,15.0677,151600.0
2008-10-31 15:30:00,16.99,17.35,16.92,17.24,110900.0,15.0855,15.4051,15.0233,15.3075,110900.0
2008-11-03 09:30:00,17.14,17.5,16.93,17.0,90100.0,15.2187,15.5383,15.0322,15.0944,90100.0
2008-11-03 10:00:00,16.99,17.05,16.91,16.95,28400.0,15.0855,15.1388,15.0145,15.05,28400.0
2008-11-03 10:30:00,16.96,17.02,16.96,17.0,34800.0,15.0589,15.1121,15.0589,15.0944,34800.0
2008-11-03 11:00:00,17.0,17.0,16.98,17.0,28800.0,15.0944,15.0944,15.0766,15.0944,28800.0
2008-11-03 11:30:00,17.0,17.0,16.99,16.99,45100.0,15.0944,15.0944,15.0855,15.0855,45100.0
2008-11-03 12:00:00,17.0,17.0,16.98,16.99,27700.0,15.0944,15.0944,15.0766,15.0855,27700.0
2008-11-03 12:30:00,16.99,17.0,16.93,17.0,24700.0,15.0855,15.0944,15.0322,15.0944,24700.0
2008-11-03 13:00:00,17.0,17.0,16.86,16.94,19400.0,15.0944,15.0944,14.9701,15.0411,19400.0
2008-11-03 13:30:00,16.95,16.96,16.89,16.94,27500.0,15.05,15.0589,14.9967,15.0411,27500.0
2008-11-03 14:00:00,16.95,16.99,16.82,16.95,44000.0,15.05,15.0855,14.9345,15.05,44000.0
2008-11-03 14:30:00,16.95,16.98,16.91,16.94,43700.0,15.05,15.0766,15.0145,15.0411,43700.0
2008-11-03 15:00:00,16.94,16.95,16.87,16.91,47600.0,15.0411,15.05,14.9789,15.0145,47600.0
2008-11-03 15:30:00,16.9,16.92,16.84,16.9,79000.0,15.0056,15.0233,14.9523,15.0056,79000.0
2008-11-04 09:30:00,17.36,17.36,16.93,17.01,98800.0,15.414,15.414,15.0322,15.1032,98800.0
2008-11-04 10:00:00,17.01,17.04,16.99,16.99,85900.0,15.1032,15.1299,15.0855,15.0855,85900.0
2008-11-04 10:30:00,17.0,17.0,16.94,16.99,64700.0,15.0944,15.0944,15.0411,15.0855,64700.0
2008-11-04 11:00:00,16.99,17.05,16.94,17.01,252300.0,15.0855,15.1388,15.0411,15.1032,252300.0
2008-11-04 11:30:00,17.0,17.01,16.9,16.99,190200.0,15.0944,15.1032,15.0056,15.0855,190200.0
2008-11-04 12:00:00,16.98,17.0,16.94,16.96,155900.0,15.0766,15.0944,15.0411,15.0589,155900.0
2008-11-04 12:30:00,16.96,17.0,16.95,16.98,125100.0,15.0589,15.0944,15.05,15.0766,125100.0
2008-11-04 13:00:00,16.99,17.0,16.95,16.98,114700.0,15.0855,15.0944,15.05,15.0766,114700.0
2008-11-04 13:30:00,16.99,17.02,16.96,16.99,49600.0,15.0855,15.1121,15.0589,15.0855,49600.0
2008-11-04 14:00:00,17.0,17.0,16.98,17.0,41400.0,15.0944,15.0944,15.0766,15.0944,41400.0
2008-11-04 14:30:00,17.0,17.03,16.93,17.0,67300.0,15.0944,15.121,15.0322,15.0944,67300.0
2008-11-04 15:00:00,17.0,17.02,16.99,17.0,55100.0,15.0944,15.1121,15.0855,15.0944,55100.0
2008-11-04 15:30:00,17.0,17.12,16.97,17.02,114400.0,15.0944,15.2009,15.0677,15.1121,114400.0
2008-11-05 09:30:00,16.71,16.84,16.59,16.76,10600.0,14.8369,14.9523,14.7303,14.8813,10600.0
2008-11-05 10:00:00,16.69,17.0,16.69,16.97,21800.0,14.8191,15.0944,14.8191,15.0677,21800.0
2008-11-05 10:30:00,17.0,17.0,16.87,16.96,39900.0,15.0944,15.0944,14.9789,15.0589,39900.0
2008-11-05 11:00:00,16.93,16.94,16.67,16.8,31700.0,15.0322,15.0411,14.8014,14.9168,31700.0
2008-11-05 11:30:00,16.8,16.81,16.46,16.53,20500.0,14.9168,14.9257,14.6149,14.6771,20500.0
2008-11-05 12:00:00,16.56,16.58,16.47,16.47,21200.0,14.7037,14.7215,14.6238,14.6238,21200.0
2008-11-05 12:30:00,16.48,16.5,16.19,16.4,72900.0,14.6327,14.6504,14.3752,14.5616,72900.0
2008-11-05 13:00:00,16.4,16.51,16.37,16.46,44100.0,14.5616,14.6593,14.535,14.6149,44100.0
2008-11-05 13:30:00,16.49,16.5,16.4,16.47,25700.0,14.6415,14.6504,14.5616,14.6238,25700.0
2008-11-05 14:00:00,16.46,16.5,16.39,16.45,27700.0,14.6149,14.6504,14.5527,14.606,27700.0
2008-11-05 14:30:00,16.45,16.66,16.44,16.47,34100.0,14.606,14.7925,14.5971,14.6238,34100.0
2008-11-05 15:00:00,16.49,16.5,16.44,16.48,24600.0,14.6415,14.6504,14.5971,14.6327,24600.0
2008-11-05 15:30:00,16.49,16.56,16.23,16.5,130000.0,14.6415,14.7037,14.4107,14.6504,130000.0
2008-11-06 09:30:00,16.22,16.5,16.0,16.13,31300.0,14.4018,14.6504,14.2065,14.3219,31300.0
2008-11-06 10:00:00,16.11,16.11,15.79,15.79,27600.0,14.3041,14.3041,14.02,14.02,27600.0
2008-11-06 10:30:00,15.85,15.88,15.68,15.76,29600.0,14.0733,14.0999,13.9223,13.9934,29600.0
2008-11-06 11:00:00,15.78,15.84,15.5,15.5,33100.0,14.0111,14.0644,13.7625,13.7625,33100.0
2008-11-06 11:30:00,15.5,15.52,15.4,15.4,20100.0,13.7625,13.7803,13.6737,13.6737,20100.0
2008-11-06 12:00:00,15.4,15.47,15.34,15.35,52900.0,13.6737,13.7359,13.6204,13.6293,52900.0
2008-11-06 12:30:00,15.35,15.35,15.2,15.21,17400.0,13.6293,13.6293,13.4961,13.505,17400.0
2008-11-06 13:00:00,15.21,15.21,15.05,15.1,19500.0,13.505,13.505,13.363,13.4074,19500.0
2008-11-06 13:30:00,15.08,15.16,15.02,15.06,23000.0,13.3896,13.4606,13.3363,13.3718,23000.0
2008-11-06 14:00:00,15.13,15.18,14.81,14.83,56100.0,13.434,13.4784,13.1499,13.1676,56100.0
2008-11-06 14:30:00,14.83,15.01,14.77,14.89,21000.0,13.1676,13.3274,13.1143,13.2209,21000.0
2008-11-06 15:00:00,14.85,14.91,14.69,14.8,33100.0,13.1854,13.2387,13.0433,13.141,33100.0
2008-11-06 15:30:00,14.81,14.98,14.71,14.85,65000.0,13.1499,13.3008,13.0611,13.1854,65000.0
2008-11-07 09:30:00,14.9,15.21,14.54,14.71,17200.0,13.2298,13.505,12.9101,13.0611,17200.0
2008-11-07 10:00:00,14.69,14.87,14.67,14.74,38400.0,13.0433,13.2031,13.0256,13.0877,38400.0
2008-11-07 10:30:00,14.77,14.85,14.72,14.81,12100.0,13.1143,13.1854,13.0699,13.1499,12100.0
2008-11-07 11:00:00,14.82,14.85,14.73,14.77,20400.0,13.1587,13.1854,13.0788,13.1143,20400.0
2008-11-07 11:30:00,14.65,14.91,14.65,14.9,10600.0,13.0078,13.2387,13.0078,13.2298,10600.0
2008-11-07 12:00:00,14.92,14.95,14.86,14.92,13100.0,13.2475,13.2742,13.1943,13.2475,13100.0
2008-11-07 12:30:00,14.92,15.15,14.86,15.0,30200.0,13.2475,13.4517,13.1943,13.3186,30200.0
2008-11-07 13:00:00,15.02,15.03,14.96,15.0,44100.0,13.3363,13.3452,13.283,13.3186,44100.0
2008-11-07 13:30:00,15.0,15.0,14.89,14.97,11500.0,13.3186,13.3186,13.2209,13.2919,11500.0
2008-11-07 14:00:00,14.98,14.99,14.88,14.91,11300.0,13.3008,13.3097,13.212,13.2387,11300.0
2008-11-07 14:30:00,14.91,15.03,14.91,15.0,29400.0,13.2387,13.3452,13.2387,13.3186,29400.0
2008-11-07 15:00:00,15.01,15.02,14.82,14.88,22500.0,13.3274,13.3363,13.1587,13.212,22500.0
2008-11-07 15:30:00,14.87,15.35,14.82,15.18,49700.0,13.2031,13.6293,13.1587,13.4784,49700.0
2008-11-10 09:30:00,15.33,15.46,15.0,15.28,27500.0,13.6116,13.727,13.3186,13.5672,27500.0
2008-11-10 10:00:00,15.32,15.32,15.14,15.17,35000.0,13.6027,13.6027,13.4429,13.4695,35000.0
2008-11-10 10:30:00,15.17,15.28,15.14,15.18,33000.0,13.4695,13.5672,13.4429,13.4784,33000.0
2008-11-10 11:00:00,15.15,15.15,14.97,15.02,13500.0,13.4517,13.4517,13.2919,13.3363,13500.0
2008-11-10 11:30:00,15.01,15.03,14.94,15.01,40100.0,13.3274,13.3452,13.2653,13.3274,40100.0
2008-11-10 12:00:00,15.01,15.06,14.98,15.01,30500.0,13.3274,13.3718,13.3008,13.3274,30500.0
2008-11-10 12:30:00,15.0,15.12,15.0,15.11,22100.0,13.3186,13.4251,13.3186,13.4162,22100.0
2008-11-10 13:00:00,15.1,15.22,15.1,15.21,23200.0,13.4074,13.5139,13.4074,13.505,23200.0
2008-11-10 13:30:00,15.21,15.23,15.09,15.13,35500.0,13.505,13.5228,13.3985,13.434,35500.0
2008-11-10 14:00:00,15.06,15.08,14.96,14.98,20300.0,13.3718,13.3896,13.283,13.3008,20300.0
2008-11-10 14:30:00,14.98,15.01,14.76,14.76,29500.0,13.3008,13.3274,13.1055,13.1055,29500.0
2008-11-10 15:00:00,14.77,14.8,14.7,14.78,34800.0,13.1143,13.141,13.0522,13.1232,34800.0
2008-11-10 15:30:00,14.77,14.84,14.7,14.77,47300.0,13.1143,13.1765,13.0522,13.1143,47300.0
2008-11-11 09:30:00,14.73,15.15,13.97,14.04,37200.0,13.0788,13.4517,12.404,12.4662,37200.0
2008-11-11 10:00:00,14.03,14.07,13.78,13.82,23700.0,12.4573,12.4928,12.2353,12.2708,23700.0
2008-11-11 10:30:00,13.81,13.87,13.66,13.66,12200.0,12.262,12.3152,12.1288,12.1288,12200.0
2008-11-11 11:00:00,13.6,13.75,13.56,13.61,11500.0,12.0755,12.2087,12.04,12.0844,11500.0
2008-11-11 11:30:00,13.6,13.66,13.53,13.65,20800.0,12.0755,12.1288,12.0133,12.1199,20800.0
2008-11-11 12:00:00,13.65,13.74,13.51,13.56,21600.0,12.1199,12.1998,11.9956,12.04,21600.0
2008-11-11 12:30:00,13.57,13.64,13.56,13.63,22500.0,12.0489,12.111,12.04,12.1021,22500.0
2008-11-11 13:00:00,13.64,13.69,13.61,13.67,22200.0,12.111,12.1554,12.0844,12.1376,22200.0
2008-11-11 13:30:00,13.68,13.68,13.61,13.67,32600.0,12.1465,12.1465,12.0844,12.1376,32600.0
2008-11-11 14:00:00,13.67,13.68,13.61,13.68,23800.0,12.1376,12.1465,12.0844,12.1465,23800.0
2008-11-11 14:30:00,13.68,13.68,13.49,13.58,45400.0,12.1465,12.1465,11.9778,12.0577,45400.0
2008-11-11 15:00:00,13.6,13.84,13.58,13.72,46300.0,12.0755,12.2886,12.0577,12.182,46300.0
2008-11-11 15:30:00,13.71,13.88,13.56,13.81,127400.0,12.1732,12.3241,12.04,12.262,127400.0
2008-11-12 09:30:00,13.38,13.63,13.26,13.63,31400.0,11.8802,12.1021,11.7736,12.1021,31400.0
2008-11-12 10:00:00,13.63,13.72,13.46,13.5,16500.0,12.1021,12.182,11.9512,11.9867,16500.0
2008-11-12 10:30:00,13.52,13.54,13.29,13.49,34200.0,12.0045,12.0222,11.8002,11.9778,34200.0
2008-11-12 11:00:00,13.49,13.54,13.41,13.51,15700.0,11.9778,12.0222,11.9068,11.9956,15700.0
2008-11-12 11:30:00,13.53,13.53,13.34,13.36,13900.0,12.0133,12.0133,11.8446,11.8624,13900.0
2008-11-12 12:00:00,13.36,13.4,13.21,13.3,14200.0,11.8624,11.8979,11.7292,11.8091,14200.0
2008-11-12 12:30:00,13.28,13.29,13.15,13.19,21100.0,11.7914,11.8002,11.6759,11.7115,21100.0
2008-11-12 13:00:00,13.2,13.21,13.11,13.11,20000.0,11.7203,11.7292,11.6404,11.6404,20000.0
2008-11-12 13:30:00,13.12,13.12,12.9,12.94,133700.0,11.6493,11.6493,11.454,11.4895,133700.0
2008-11-12 14:00:00,12.94,12.95,12.76,12.84,22900.0,11.4895,11.4984,11.3297,11.4007,22900.0
2008-11-12 14:30:00,12.85,12.95,12.81,12.91,45500.0,11.4096,11.4984,11.3741,11.4628,45500.0
2008-11-12 15:00:00,12.91,13.01,12.84,12.99,40500.0,11.4628,11.5516,11.4007,11.5339,40500.0
2008-11-12 15:30:00,13.0,13.38,12.98,13.08,121800.0,11.5428,11.8802,11.525,11.6138,121800.0
2008-11-13 09:30:00,13.1,13.25,12.91,13.0,13900.0,11.6315,11.7647,11.4628,11.5428,13900.0
2008-11-13 10:00:00,13.0,13.22,12.92,13.04,13600.0,11.5428,11.7381,11.4717,11.5783,13600.0
2008-11-13 10:30:00,13.03,13.47,13.02,13.43,54200.0,11.5694,11.9601,11.5605,11.9246,54200.0
2008-11-13 11:00:00,13.42,13.53,13.21,13.31,29200.0,11.9157,12.0133,11.7292,11.818,29200.0
2008-11-13 11:30:00,13.34,13.53,13.31,13.5,27800.0,11.8446,12.0133,11.818,11.9867,27800.0
2008-11-13 12:00:00,13.51,13.77,13.48,13.53,145500.0,11.9956,12.2264,11.9689,12.0133,145500.0
2008-11-13 12:30:00,13.53,13.65,13.31,13.35,36800.0,12.0133,12.1199,11.818,11.8535,36800.0
2008-11-13 13:00:00,13.34,13.52,13.25,13.36,114100.0,11.8446,12.0045,11.7647,11.8624,114100.0
2008-11-13 13:30:00,13.37,13.61,13.36,13.5,27900.0,11.8713,12.0844,11.8624,11.9867,27900.0
2008-11-13 14:00:00,13.52,13.59,13.42,13.45,58600.0,12.0045,12.0666,11.9157,11.9423,58600.0
2008-11-13 14:30:00,13.45,13.56,13.42,13.44,116100.0,11.9423,12.04,11.9157,11.9334,116100.0
2008-11-13 15:00:00,13.46,13.63,13.37,13.63,192300.0,11.9512,12.1021,11.8713,12.1021,192300.0
2008-11-13 15:30:00,13.68,14.21,13.58,14.13,88200.0,12.1465,12.6171,12.0577,12.5461,88200.0
2008-11-14 09:30:00,13.85,13.87,13.41,13.75,17600.0,12.2975,12.3152,11.9068,12.2087,17600.0
2008-11-14 10:00:00,13.77,13.77,13.28,13.29,34300.0,12.2264,12.2264,11.7914,11.8002,34300.0
2008-11-14 10:30:00,13.34,13.42,13.11,13.28,19400.0,11.8446,11.9157,11.6404,11.7914,19400.0
2008-11-14 11:00:00,13.3,13.47,13.21,13.4,15800.0,11.8091,11.9601,11.7292,11.8979,15800.0
2008-11-14 11:30:00,13.4,13.41,13.13,13.25,304600.0,11.8979,11.9068,11.6582,11.7647,304600.0
2008-11-14 12:00:00,13.29,13.37,13.2,13.26,55200.0,11.8002,11.8713,11.7203,11.7736,55200.0
2008-11-14 12:30:00,13.27,13.4,13.27,13.35,22000.0,11.7825,11.8979,11.7825,11.8535,22000.0
2008-11-14 13:00:00,13.32,13.45,13.3,13.45,55900.0,11.8269,11.9423,11.8091,11.9423,55900.0
2008-11-14 13:30:00,13.47,13.68,13.34,13.65,33300.0,11.9601,12.1465,11.8446,12.1199,33300.0
2008-11-14 14:00:00,13.66,14.08,13.61,14.03,43100.0,12.1288,12.5017,12.0844,12.4573,43100.0
2008-11-14 14:30:00,14.04,14.44,14.03,14.44,38000.0,12.4662,12.8213,12.4573,12.8213,38000.0
2008-11-14 15:00:00,14.42,14.67,14.42,14.59,62400.0,12.8036,13.0256,12.8036,12.9545,62400.0
2008-11-14 15:30:00,14.59,14.6,13.95,13.97,120500.0,12.9545,12.9634,12.3863,12.404,120500.0
2008-11-17 09:30:00,13.75,13.9,13.07,13.11,54700.0,12.2087,12.3419,11.6049,11.6404,54700.0
2008-11-17 10:00:00,13.13,13.21,12.85,12.87,42000.0,11.6582,11.7292,11.4096,11.4273,42000.0
2008-11-17 10:30:00,12.87,13.05,12.85,13.0,43800.0,11.4273,11.5871,11.4096,11.5428,43800.0
2008-11-17 11:00:00,13.02,13.15,12.99,13.0,8500.0,11.5605,11.6759,11.5339,11.5428,8500.0
2008-11-17 11:30:00,13.0,13.06,12.96,13.05,51500.0,11.5428,11.596,11.5072,11.5871,51500.0
2008-11-17 12:00:00,13.06,13.17,13.06,13.07,19500.0,11.596,11.6937,11.596,11.6049,19500.0
2008-11-17 12:30:00,13.13,13.15,13.06,13.1,27100.0,11.6582,11.6759,11.596,11.6315,27100.0
2008-11-17 13:00:00,13.1,13.11,12.99,13.1,29100.0,11.6315,11.6404,11.5339,11.6315,29100.0
2008-11-17 13:30:00,13.08,13.09,13.0,13.05,21600.0,11.6138,11.6227,11.5428,11.5871,21600.0
2008-11-17 14:00:00,13.05,13.14,12.95,13.01,43300.0,11.5871,11.6671,11.4984,11.5516,43300.0
2008-11-17 14:30:00,13.0,13.04,12.98,13.01,52000.0,11.5428,11.5783,11.525,11.5516,52000.0
2008-11-17 15:00:00,13.0,13.1,13.0,13.02,43500.0,11.5428,11.6315,11.5428,11.5605,43500.0
2008-11-17 15:30:00,13.03,13.11,12.93,12.95,64000.0,11.5694,11.6404,11.4806,11.4984,64000.0
2008-11-18 09:30:00,13.07,13.07,12.75,12.76,25900.0,11.6049,11.6049,11.3208,11.3297,25900.0
2008-11-18 10:00:00,12.77,12.93,12.66,12.89,18000.0,11.3385,11.4806,11.2409,11.4451,18000.0
2008-11-18 10:30:00,12.86,12.89,12.64,12.83,23500.0,11.4184,11.4451,11.2231,11.3918,23500.0
2008-11-18 11:00:00,12.8,12.88,12.72,12.74,21800.0,11.3652,11.4362,11.2941,11.3119,21800.0
2008-11-18 11:30:00,12.74,12.89,12.74,12.79,11800.0,11.3119,11.4451,11.3119,11.3563,11800.0
2008-11-18 12:00:00,12.83,12.83,12.66,12.72,11000.0,11.3918,11.3918,11.2409,11.2941,11000.0
2008-11-18 12:30:00,12.68,12.77,12.62,12.71,25800.0,11.2586,11.3385,11.2054,11.2853,25800.0
2008-11-18 13:00:00,12.7,12.73,12.61,12.61,22900.0,11.2764,11.303,11.1965,11.1965,22900.0
2008-11-18 13:30:00,12.61,12.71,12.54,12.57,47700.0,11.1965,11.2853,11.1343,11.161,47700.0
2008-11-18 14:00:00,12.57,12.57,12.41,12.46,37100.0,11.161,11.161,11.0189,11.0633,37100.0
2008-11-18 14:30:00,12.45,12.45,12.27,12.37,29300.0,11.0544,11.0544,10.8946,10.9834,29300.0
2008-11-18 15:00:00,12.37,12.55,12.31,12.46,37500.0,10.9834,11.1432,10.9301,11.0633,37500.0
2008-11-18 15:30:00,12.45,12.65,12.31,12.49,91300.0,11.0544,11.232,10.9301,11.0899,91300.0
2008-11-19 09:30:00,12.29,12.63,12.28,12.62,26800.0,10.9123,11.2142,10.9035,11.2054,26800.0
2008-11-19 10:00:00,12.58,12.91,12.54,12.73,19100.0,11.1698,11.4628,11.1343,11.303,19100.0
2008-11-19 10:30:00,12.73,12.8,12.42,12.45,18100.0,11.303,11.3652,11.0278,11.0544,18100.0
2008-11-19 11:00:00,12.47,12.59,12.37,12.39,17600.0,11.0722,11.1787,10.9834,11.0011,17600.0
2008-11-19 11:30:00,12.39,12.51,12.36,12.39,17700.0,11.0011,11.1077,10.9745,11.0011,17700.0
2008-11-19 12:00:00,12.41,12.49,12.29,12.31,23900.0,11.0189,11.0899,10.9123,10.9301,23900.0
2008-11-19 12:30:00,12.36,12.45,12.26,12.41,14800.0,10.9745,11.0544,10.8857,11.0189,14800.0
2008-11-19 13:00:00,12.4,12.49,12.37,12.41,20300.0,11.01,11.0899,10.9834,11.0189,20300.0
2008-11-19 13:30:00,12.39,12.64,12.36,12.52,40900.0,11.0011,11.2231,10.9745,11.1166,40900.0
2008-11-19 14:00:00,12.51,12.53,12.3,12.38,42000.0,11.1077,11.1254,10.9212,10.9923,42000.0
2008-11-19 14:30:00,12.37,12.4,12.27,12.37,51400.0,10.9834,11.01,10.8946,10.9834,51400.0
2008-11-19 15:00:00,12.36,12.36,12.14,12.14,51800.0,10.9745,10.9745,10.7792,10.7792,51800.0
2008-11-19 15:30:00,12.14,12.38,12.06,12.19,98500.0,10.7792,10.9923,10.7081,10.8236,98500.0
2008-11-20 09:30:00,11.86,11.99,11.16,11.26,45700.0,10.5305,10.646,9.909,9.9978,45700.0
2008-11-20 10:00:00,11.27,11.43,11.06,11.43,46700.0,10.0067,10.1487,9.8202,10.1487,46700.0
2008-11-20 10:30:00,11.37,12.13,11.35,12.08,76700.0,10.0955,10.7703,10.0777,10.7259,76700.0
2008-11-20 11:00:00,12.04,12.13,11.85,11.9,70900.0,10.6904,10.7703,10.5217,10.5661,70900.0
2008-11-20 11:30:00,11.89,12.05,11.86,11.96,41200.0,10.5572,10.6992,10.5305,10.6193,41200.0
2008-11-20 12:00:00,11.97,12.2,11.84,12.19,51700.0,10.6282,10.8324,10.5128,10.8236,51700.0
2008-11-20 12:30:00,12.19,12.56,12.15,12.53,43600.0,10.8236,11.1521,10.788,11.1254,43600.0
2008-11-20 13:00:00,12.5,12.64,12.41,12.53,48000.0,11.0988,11.2231,11.0189,11.1254,48000.0
2008-11-20 13:30:00,12.53,12.71,12.47,12.68,41900.0,11.1254,11.2853,11.0722,11.2586,41900.0
2008-11-20 14:00:00,12.74,12.78,12.47,12.55,41700.0,11.3119,11.3474,11.0722,11.1432,41700.0
2008-11-20 14:30:00,12.56,12.64,12.33,12.38,56500.0,11.1521,11.2231,10.9479,10.9923,56500.0
2008-11-20 15:00:00,12.41,12.52,12.14,12.19,88000.0,11.0189,11.1166,10.7792,10.8236,88000.0
2008-11-20 15:30:00,12.16,12.2,11.64,11.82,128800.0,10.7969,10.8324,10.3352,10.495,128800.0
2008-11-21 09:30:00,12.2,12.72,11.92,12.17,51600.0,10.8324,11.2941,10.5838,10.8058,51600.0
2008-11-21 10:00:00,12.14,12.34,12.04,12.14,36700.0,10.7792,10.9567,10.6904,10.7792,36700.0
2008-11-21 10:30:00,12.08,12.26,12.04,12.07,42200.0,10.7259,10.8857,10.6904,10.717,42200.0
2008-11-21 11:00:00,12.09,12.14,11.61,11.61,32300.0,10.7348,10.7792,10.3086,10.3086,32300.0
2008-11-21 11:30:00,11.62,11.65,11.43,11.47,32800.0,10.3174,10.3441,10.1487,10.1843,32800.0
2008-11-21 12:00:00,11.48,11.68,11.45,11.66,19300.0,10.1931,10.3707,10.1665,10.353,19300.0
2008-11-21 12:30:00,11.63,11.75,11.55,11.6,10000.0,10.3263,10.4329,10.2553,10.2997,10000.0
2008-11-21 13:00:00,11.56,11.58,11.49,11.52,16800.0,10.2642,10.2819,10.202,10.2287,16800.0
2008-11-21 13:30:00,11.52,11.55,11.43,11.45,18600.0,10.2287,10.2553,10.1487,10.1665,18600.0
2008-11-21 14:00:00,11.46,11.67,11.44,11.66,23300.0,10.1754,10.3618,10.1576,10.353,23300.0
2008-11-21 14:30:00,11.65,11.7,11.5,11.63,27100.0,10.3441,10.3885,10.2109,10.3263,27100.0
2008-11-21 15:00:00,11.62,12.03,11.62,12.02,27700.0,10.3174,10.6815,10.3174,10.6726,27700.0
2008-11-21 15:30:00,12.03,12.9,11.95,12.61,105200.0,10.6815,11.454,10.6105,11.1965,105200.0
2008-11-24 09:30:00,13.06,13.31,12.71,13.3,36400.0,11.596,11.818,11.2853,11.8091,36400.0
2008-11-24 10:00:00,13.24,13.3,13.13,13.24,21600.0,11.7559,11.8091,11.6582,11.7559,21600.0
2008-11-24 10:30:00,13.23,13.28,13.04,13.13,18400.0,11.747,11.7914,11.5783,11.6582,18400.0
2008-11-24 11:00:00,13.17,13.43,13.17,13.33,15400.0,11.6937,11.9246,11.6937,11.8358,15400.0
2008-11-24 11:30:00,13.34,13.47,13.31,13.34,12800.0,11.8446,11.9601,11.818,11.8446,12800.0
2008-11-24 12:00:00,13.34,13.34,13.12,13.17,12900.0,11.8446,11.8446,11.6493,11.6937,12900.0
2008-11-24 12:30:00,13.13,13.35,13.12,13.32,12800.0,11.6582,11.8535,11.6493,11.8269,12800.0
2008-11-24 13:00:00,13.33,13.45,13.19,13.39,18700.0,11.8358,11.9423,11.7115,11.889,18700.0
2008-11-24 13:30:00,13.41,13.46,13.31,13.45,19200.0,11.9068,11.9512,11.818,11.9423,19200.0
2008-11-24 14:00:00,13.45,13.49,13.34,13.36,19700.0,11.9423,11.9778,11.8446,11.8624,19700.0
2008-11-24 14:30:00,13.36,13.47,13.22,13.31,33700.0,11.8624,11.9601,11.7381,11.818,33700.0
2008-11-24 15:00:00,13.31,13.39,13.12,13.3,50500.0,11.818,11.889,11.6493,11.8091,50500.0
2008-11-24 15:30:00,13.29,13.8,13.19,13.61,181100.0,11.8002,12.2531,11.7115,12.0844,181100.0
2008-11-25 09:30:00,14.33,14.33,13.54,13.62,36400.0,12.7237,12.7237,12.0222,12.0933,36400.0
2008-11-25 10:00:00,13.62,14.22,13.62,14.2,44900.0,12.0933,12.626,12.0933,12.6082,44900.0
2008-11-25 10:30:00,14.15,14.29,13.92,14.01,26600.0,12.5638,12.6882,12.3596,12.4395,26600.0
2008-11-25 11:00:00,14.01,14.24,13.91,14.23,23600.0,12.4395,12.6438,12.3507,12.6349,23600.0
2008-11-25 11:30:00,14.23,14.27,14.01,14.04,29400.0,12.6349,12.6704,12.4395,12.4662,29400.0
2008-11-25 12:00:00,14.05,14.29,14.05,14.29,44200.0,12.4751,12.6882,12.4751,12.6882,44200.0
2008-11-25 12:30:00,14.26,14.32,14.09,14.13,44300.0,12.6615,12.7148,12.5106,12.5461,44300.0
2008-11-25 13:00:00,14.1,14.15,13.93,14.14,14600.0,12.5194,12.5638,12.3685,12.555,14600.0
2008-11-25 13:30:00,14.06,14.21,13.89,13.89,11100.0,12.4839,12.6171,12.333,12.333,11100.0
2008-11-25 14:00:00,13.91,13.91,13.75,13.8,18500.0,12.3507,12.3507,12.2087,12.2531,18500.0
2008-11-25 14:30:00,13.78,13.99,13.7,13.91,11000.0,12.2353,12.4218,12.1643,12.3507,11000.0
2008-11-25 15:00:00,13.91,14.24,13.91,14.23,30400.0,12.3507,12.6438,12.3507,12.6349,30400.0
2008-11-25 15:30:00,14.2,14.34,14.07,14.23,35800.0,12.6082,12.7325,12.4928,12.6349,35800.0
2008-11-26 09:30:00,14.06,14.06,13.41,13.84,14900.0,12.4839,12.4839,11.9068,12.2886,14900.0
2008-11-26 10:00:00,13.81,14.36,13.81,14.25,9800.0,12.262,12.7503,12.262,12.6526,9800.0
2008-11-26 10:30:00,14.27,14.27,14.09,14.19,21800.0,12.6704,12.6704,12.5106,12.5994,21800.0
2008-11-26 11:00:00,14.19,14.5,14.16,14.44,35700.0,12.5994,12.8746,12.5727,12.8213,35700.0
2008-11-26 11:30:00,14.44,14.61,14.39,14.6,25200.0,12.8213,12.9723,12.7769,12.9634,25200.0
2008-11-26 12:00:00,14.61,14.95,14.61,14.92,265500.0,12.9723,13.2742,12.9723,13.2475,265500.0
2008-11-26 12:30:00,14.92,15.16,14.89,15.15,86900.0,13.2475,13.4606,13.2209,13.4517,86900.0
2008-11-26 13:00:00,15.13,15.19,15.03,15.07,101000.0,13.434,13.4873,13.3452,13.3807,101000.0
2008-11-26 13:30:00,15.08,15.57,15.03,15.57,100700.0,13.3896,13.8247,13.3452,13.8247,100700.0
2008-11-26 14:00:00,15.57,15.69,15.5,15.68,44000.0,13.8247,13.9312,13.7625,13.9223,44000.0
2008-11-26 14:30:00,15.68,16.14,15.68,16.06,43500.0,13.9223,14.3308,13.9223,14.2597,43500.0
2008-11-26 15:00:00,16.06,16.11,15.65,15.67,43900.0,14.2597,14.3041,13.8957,13.9135,43900.0
2008-11-26 15:30:00,15.68,15.76,15.46,15.64,54000.0,13.9223,13.9934,13.727,13.8868,54000.0
2008-11-28 09:30:00,15.4,16.11,15.06,15.08,11500.0,13.6737,14.3041,13.3718,13.3896,11500.0
2008-11-28 10:00:00,15.03,15.31,15.01,15.13,8700.0,13.3452,13.5938,13.3274,13.434,8700.0
2008-11-28 10:30:00,15.19,15.19,14.91,15.11,12300.0,13.4873,13.4873,13.2387,13.4162,12300.0
2008-11-28 11:00:00,15.07,15.2,15.07,15.17,4700.0,13.3807,13.4961,13.3807,13.4695,4700.0
2008-11-28 11:30:00,15.17,15.22,14.97,15.2,7400.0,13.4695,13.5139,13.2919,13.4961,7400.0
2008-11-28 12:00:00,15.2,15.35,15.19,15.28,7600.0,13.4961,13.6293,13.4873,13.5672,7600.0
2008-11-28 12:30:00,15.27,15.43,15.21,15.43,11600.0,13.5583,13.7004,13.505,13.7004,11600.0
2008-11-28 13:00:00,15.43,15.43,15.43,15.43,34700.0,13.7004,13.7004,13.7004,13.7004,34700.0
2008-11-28 13:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:00:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 14:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:00:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-11-28 15:30:00,15.43,15.43,15.43,15.43,0.0,13.7004,13.7004,13.7004,13.7004,0.0
2008-12-01 09:30:00,14.84,14.84,14.34,14.76,41300.0,13.1765,13.1765,12.7325,13.1055,41300.0
2008-12-01 10:00:00,14.77,15.44,14.76,15.35,92000.0,13.1143,13.7092,13.1055,13.6293,92000.0
2008-12-01 10:30:00,15.36,15.6,15.31,15.35,65200.0,13.6382,13.8513,13.5938,13.6293,65200.0
2008-12-01 11:00:00,15.35,15.35,14.97,15.05,25800.0,13.6293,13.6293,13.2919,13.363,25800.0
2008-12-01 11:30:00,15.0,15.08,14.9,14.94,15300.0,13.3186,13.3896,13.2298,13.2653,15300.0
2008-12-01 12:00:00,14.93,14.93,14.66,14.7,77700.0,13.2564,13.2564,13.0167,13.0522,77700.0
2008-12-01 12:30:00,14.7,14.7,14.58,14.68,23400.0,13.0522,13.0522,12.9456,13.0344,23400.0
2008-12-01 13:00:00,14.68,14.82,14.68,14.77,22400.0,13.0344,13.1587,13.0344,13.1143,22400.0
2008-12-01 13:30:00,14.77,14.87,14.72,14.85,21700.0,13.1143,13.2031,13.0699,13.1854,21700.0
2008-12-01 14:00:00,14.85,14.86,14.73,14.75,20500.0,13.1854,13.1943,13.0788,13.0966,20500.0
2008-12-01 14:30:00,14.76,14.98,14.74,14.95,20500.0,13.1055,13.3008,13.0877,13.2742,20500.0
2008-12-01 15:00:00,14.95,15.02,14.85,14.85,30500.0,13.2742,13.3363,13.1854,13.1854,30500.0
2008-12-01 15:30:00,14.85,14.94,14.64,14.73,96600.0,13.1854,13.2653,12.9989,13.0788,96600.0
2008-12-02 09:30:00,15.07,15.28,14.85,15.1,22800.0,13.3807,13.5672,13.1854,13.4074,22800.0
2008-12-02 10:00:00,15.17,15.56,15.0,15.0,30700.0,13.4695,13.8158,13.3186,13.3186,30700.0
2008-12-02 10:30:00,14.99,15.14,14.97,15.1,26000.0,13.3097,13.4429,13.2919,13.4074,26000.0
2008-12-02 11:00:00,15.06,15.13,14.95,14.95,20200.0,13.3718,13.434,13.2742,13.2742,20200.0
2008-12-02 11:30:00,14.98,15.24,14.95,15.0,145600.0,13.3008,13.5317,13.2742,13.3186,145600.0
2008-12-02 12:00:00,15.01,15.14,14.97,14.99,33100.0,13.3274,13.4429,13.2919,13.3097,33100.0
2008-12-02 12:30:00,14.99,15.03,14.85,14.92,31500.0,13.3097,13.3452,13.1854,13.2475,31500.0
2008-12-02 13:00:00,14.92,14.97,14.71,14.71,30800.0,13.2475,13.2919,13.0611,13.0611,30800.0
2008-12-02 13:30:00,14.7,14.71,14.45,14.45,32800.0,13.0522,13.0611,12.8302,12.8302,32800.0
2008-12-02 14:00:00,14.48,14.73,14.44,14.51,83900.0,12.8569,13.0788,12.8213,12.8835,83900.0
2008-12-02 14:30:00,14.52,14.85,14.51,14.85,101600.0,12.8924,13.1854,12.8835,13.1854,101600.0
2008-12-02 15:00:00,14.81,14.94,14.48,14.86,48400.0,13.1499,13.2653,12.8569,13.1943,48400.0
2008-12-02 15:30:00,14.84,15.02,14.69,14.8,134600.0,13.1765,13.3363,13.0433,13.141,134600.0
2008-12-03 09:30:00,14.8,14.94,14.2,14.75,16200.0,13.141,13.2653,12.6082,13.0966,16200.0
2008-12-03 10:00:00,14.75,15.11,14.6,15.07,11100.0,13.0966,13.4162,12.9634,13.3807,11100.0
2008-12-03 10:30:00,15.11,15.49,15.06,15.36,13800.0,13.4162,13.7536,13.3718,13.6382,13800.0
2008-12-03 11:00:00,15.37,15.42,15.01,15.04,14800.0,13.6471,13.6915,13.3274,13.3541,14800.0
2008-12-03 11:30:00,15.0,15.14,14.95,15.07,13500.0,13.3186,13.4429,13.2742,13.3807,13500.0
2008-12-03 12:00:00,15.13,15.29,14.97,15.23,13400.0,13.434,13.5761,13.2919,13.5228,13400.0
2008-12-03 12:30:00,15.25,15.48,15.19,15.23,19200.0,13.5405,13.7448,13.4873,13.5228,19200.0
2008-12-03 13:00:00,15.24,15.51,15.21,15.26,20200.0,13.5317,13.7714,13.505,13.5494,20200.0
2008-12-03 13:30:00,15.26,15.47,15.09,15.14,32100.0,13.5494,13.7359,13.3985,13.4429,32100.0
2008-12-03 14:00:00,15.14,15.69,15.09,15.62,28600.0,13.4429,13.9312,13.3985,13.8691,28600.0
2008-12-03 14:30:00,15.67,15.75,15.53,15.58,26300.0,13.9135,13.9845,13.7892,13.8335,26300.0
2008-12-03 15:00:00,15.55,15.77,15.38,15.77,24200.0,13.8069,14.0022,13.656,14.0022,24200.0
2008-12-03 15:30:00,15.76,15.9,15.67,15.75,77800.0,13.9934,14.1177,13.9135,13.9845,77800.0
2008-12-04 09:30:00,15.58,15.58,15.02,15.51,10900.0,13.8335,13.8335,13.3363,13.7714,10900.0
2008-12-04 10:00:00,15.51,15.83,15.51,15.71,9700.0,13.7714,14.0555,13.7714,13.949,9700.0
2008-12-04 10:30:00,15.63,16.03,15.63,16.01,19400.0,13.8779,14.2331,13.8779,14.2153,19400.0
2008-12-04 11:00:00,16.01,16.07,15.81,15.89,20500.0,14.2153,14.2686,14.0378,14.1088,20500.0
2008-12-04 11:30:00,15.89,15.99,15.73,15.91,19200.0,14.1088,14.1976,13.9667,14.1266,19200.0
2008-12-04 12:00:00,15.94,15.96,15.73,15.77,17500.0,14.1532,14.171,13.9667,14.0022,17500.0
2008-12-04 12:30:00,15.77,15.78,15.65,15.75,21600.0,14.0022,14.0111,13.8957,13.9845,21600.0
2008-12-04 13:00:00,15.75,15.84,15.59,15.71,21900.0,13.9845,14.0644,13.8424,13.949,21900.0
2008-12-04 13:30:00,15.7,15.94,15.7,15.8,16500.0,13.9401,14.1532,13.9401,14.0289,16500.0
2008-12-04 14:00:00,15.8,15.87,15.61,15.63,23400.0,14.0289,14.091,13.8602,13.8779,23400.0
2008-12-04 14:30:00,15.65,15.72,15.47,15.5,33000.0,13.8957,13.9579,13.7359,13.7625,33000.0
2008-12-04 15:00:00,15.51,15.51,14.86,14.92,51300.0,13.7714,13.7714,13.1943,13.2475,51300.0
2008-12-04 15:30:00,14.87,15.04,14.82,14.95,56800.0,13.2031,13.3541,13.1587,13.2742,56800.0
2008-12-05 09:30:00,14.59,14.81,14.43,14.56,17300.0,12.9545,13.1499,12.8125,12.9279,17300.0
2008-12-05 10:00:00,14.51,14.55,14.4,14.55,33400.0,12.8835,12.919,12.7858,12.919,33400.0
2008-12-05 10:30:00,14.49,14.65,14.45,14.6,19100.0,12.8657,13.0078,12.8302,12.9634,19100.0
2008-12-05 11:00:00,14.6,14.66,14.5,14.6,21200.0,12.9634,13.0167,12.8746,12.9634,21200.0
2008-12-05 11:30:00,14.6,14.96,14.59,14.89,8200.0,12.9634,13.283,12.9545,13.2209,8200.0
2008-12-05 12:00:00,14.88,15.18,14.88,15.18,11600.0,13.212,13.4784,13.212,13.4784,11600.0
2008-12-05 12:30:00,15.15,15.15,14.94,14.95,5800.0,13.4517,13.4517,13.2653,13.2742,5800.0
2008-12-05 13:00:00,14.95,15.12,14.95,15.06,4200.0,13.2742,13.4251,13.2742,13.3718,4200.0
2008-12-05 13:30:00,15.06,15.43,15.0,15.39,10100.0,13.3718,13.7004,13.3186,13.6648,10100.0
2008-12-05 14:00:00,15.35,15.5,15.31,15.5,45200.0,13.6293,13.7625,13.5938,13.7625,45200.0
2008-12-05 14:30:00,15.5,15.85,15.48,15.79,21800.0,13.7625,14.0733,13.7448,14.02,21800.0
2008-12-05 15:00:00,15.8,15.93,15.7,15.89,33700.0,14.0289,14.1443,13.9401,14.1088,33700.0
2008-12-05 15:30:00,15.89,16.24,15.77,15.93,61200.0,14.1088,14.4196,14.0022,14.1443,61200.0
2008-12-08 09:30:00,16.35,17.12,16.35,17.01,32700.0,14.5172,15.2009,14.5172,15.1032,32700.0
2008-12-08 10:00:00,17.01,17.22,16.99,17.22,36000.0,15.1032,15.2897,15.0855,15.2897,36000.0
2008-12-08 10:30:00,17.2,17.27,16.89,16.89,132100.0,15.272,15.3341,14.9967,14.9967,132100.0
2008-12-08 11:00:00,16.95,17.25,16.91,17.0,39800.0,15.05,15.3163,15.0145,15.0944,39800.0
2008-12-08 11:30:00,17.0,17.0,16.65,16.65,10600.0,15.0944,15.0944,14.7836,14.7836,10600.0
2008-12-08 12:00:00,16.65,16.85,16.61,16.76,10200.0,14.7836,14.9612,14.7481,14.8813,10200.0
2008-12-08 12:30:00,16.81,16.88,16.63,16.67,16900.0,14.9257,14.9878,14.7658,14.8014,16900.0
2008-12-08 13:00:00,16.67,16.88,16.67,16.83,20500.0,14.8014,14.9878,14.8014,14.9434,20500.0
2008-12-08 13:30:00,16.83,16.83,16.56,16.69,15300.0,14.9434,14.9434,14.7037,14.8191,15300.0
2008-12-08 14:00:00,16.7,16.8,16.68,16.7,15200.0,14.828,14.9168,14.8102,14.828,15200.0
2008-12-08 14:30:00,16.71,16.8,16.61,16.78,17800.0,14.8369,14.9168,14.7481,14.899,17800.0
2008-12-08 15:00:00,16.8,16.9,16.72,16.8,23700.0,14.9168,15.0056,14.8458,14.9168,23700.0
2008-12-08 15:30:00,16.81,16.91,16.5,16.61,38900.0,14.9257,15.0145,14.6504,14.7481,38900.0
2008-12-09 09:30:00,16.65,16.65,16.12,16.32,15800.0,14.7836,14.7836,14.313,14.4906,15800.0
2008-12-09 10:00:00,16.31,16.47,16.19,16.36,9400.0,14.4817,14.6238,14.3752,14.5261,9400.0
2008-12-09 10:30:00,16.34,16.74,16.26,16.6,29400.0,14.5084,14.8635,14.4373,14.7392,29400.0
2008-12-09 11:00:00,16.6,16.74,16.4,16.48,31000.0,14.7392,14.8635,14.5616,14.6327,31000.0
2008-12-09 11:30:00,16.44,16.44,16.2,16.24,10700.0,14.5971,14.5971,14.384,14.4196,10700.0
2008-12-09 12:00:00,16.24,16.24,16.0,16.0,20000.0,14.4196,14.4196,14.2065,14.2065,20000.0
2008-12-09 12:30:00,16.0,16.15,15.97,16.01,25200.0,14.2065,14.3397,14.1798,14.2153,25200.0
2008-12-09 13:00:00,15.99,16.03,15.74,15.82,17700.0,14.1976,14.2331,13.9756,14.0466,17700.0
2008-12-09 13:30:00,15.84,16.06,15.73,15.95,100000.0,14.0644,14.2597,13.9667,14.1621,100000.0
2008-12-09 14:00:00,16.0,16.03,15.84,15.91,50600.0,14.2065,14.2331,14.0644,14.1266,50600.0
2008-12-09 14:30:00,15.9,16.19,15.87,16.14,38100.0,14.1177,14.3752,14.091,14.3308,38100.0
2008-12-09 15:00:00,16.17,16.21,15.95,15.95,75500.0,14.3574,14.3929,14.1621,14.1621,75500.0
2008-12-09 15:30:00,15.95,16.36,15.95,16.14,99700.0,14.1621,14.5261,14.1621,14.3308,99700.0
2008-12-10 09:30:00,16.15,16.25,15.85,15.99,17300.0,14.3397,14.4284,14.0733,14.1976,17300.0
2008-12-10 10:00:00,15.96,16.43,15.94,16.3,6200.0,14.171,14.5883,14.1532,14.4728,6200.0
2008-12-10 10:30:00,16.29,16.45,16.19,16.4,58600.0,14.464,14.606,14.3752,14.5616,58600.0
2008-12-10 11:00:00,16.4,16.63,16.3,16.49,14200.0,14.5616,14.7658,14.4728,14.6415,14200.0
2008-12-10 11:30:00,16.49,16.55,16.4,16.49,15300.0,14.6415,14.6948,14.5616,14.6415,15300.0
2008-12-10 12:00:00,16.5,16.58,16.46,16.5,14800.0,14.6504,14.7215,14.6149,14.6504,14800.0
2008-12-10 12:30:00,16.45,16.49,16.35,16.4,25300.0,14.606,14.6415,14.5172,14.5616,25300.0
2008-12-10 13:00:00,16.4,16.43,16.26,16.26,27500.0,14.5616,14.5883,14.4373,14.4373,27500.0
2008-12-10 13:30:00,16.25,16.33,16.14,16.23,29200.0,14.4284,14.4995,14.3308,14.4107,29200.0
2008-12-10 14:00:00,16.21,16.35,16.15,16.24,25600.0,14.3929,14.5172,14.3397,14.4196,25600.0
2008-12-10 14:30:00,16.25,16.43,16.12,16.25,29600.0,14.4284,14.5883,14.313,14.4284,29600.0
2008-12-10 15:00:00,16.32,16.54,16.27,16.54,32900.0,14.4906,14.6859,14.4462,14.6859,32900.0
2008-12-10 15:30:00,16.58,16.93,16.5,16.73,65200.0,14.7215,15.0322,14.6504,14.8546,65200.0
2008-12-11 09:30:00,16.56,16.64,16.37,16.37,15000.0,14.7037,14.7747,14.535,14.535,15000.0
2008-12-11 10:00:00,16.41,16.5,16.29,16.37,14800.0,14.5705,14.6504,14.464,14.535,14800.0
2008-12-11 10:30:00,16.35,16.48,15.93,15.93,18700.0,14.5172,14.6327,14.1443,14.1443,18700.0
2008-12-11 11:00:00,15.93,15.97,15.8,15.81,11800.0,14.1443,14.1798,14.0289,14.0378,11800.0
2008-12-11 11:30:00,15.82,15.9,15.82,15.87,6400.0,14.0466,14.1177,14.0466,14.091,6400.0
2008-12-11 12:00:00,15.88,16.05,15.87,15.97,22700.0,14.0999,14.2509,14.091,14.1798,22700.0
2008-12-11 12:30:00,15.95,16.02,15.77,15.81,25000.0,14.1621,14.2242,14.0022,14.0378,25000.0
2008-12-11 13:00:00,15.81,15.81,15.37,15.37,23600.0,14.0378,14.0378,13.6471,13.6471,23600.0
2008-12-11 13:30:00,15.37,15.4,15.18,15.31,43900.0,13.6471,13.6737,13.4784,13.5938,43900.0
2008-12-11 14:00:00,15.31,15.38,15.23,15.31,38500.0,13.5938,13.656,13.5228,13.5938,38500.0
2008-12-11 14:30:00,15.33,15.71,15.3,15.31,47500.0,13.6116,13.949,13.5849,13.5938,47500.0
2008-12-11 15:00:00,15.32,15.43,15.24,15.39,38400.0,13.6027,13.7004,13.5317,13.6648,38400.0
2008-12-11 15:30:00,15.38,15.63,15.3,15.5,99400.0,13.656,13.8779,13.5849,13.7625,99400.0
2008-12-12 09:30:00,14.93,15.48,14.93,15.42,21800.0,13.2564,13.7448,13.2564,13.6915,21800.0
2008-12-12 10:00:00,15.43,15.69,15.31,15.57,24400.0,13.7004,13.9312,13.5938,13.8247,24400.0
2008-12-12 10:30:00,15.57,15.93,15.45,15.86,27900.0,13.8247,14.1443,13.7181,14.0822,27900.0
2008-12-12 11:00:00,15.84,16.01,15.8,15.91,25100.0,14.0644,14.2153,14.0289,14.1266,25100.0
2008-12-12 11:30:00,15.84,15.99,15.75,15.91,28300.0,14.0644,14.1976,13.9845,14.1266,28300.0
2008-12-12 12:00:00,15.93,16.21,15.92,16.2,33400.0,14.1443,14.3929,14.1354,14.384,33400.0
2008-12-12 12:30:00,16.2,16.58,16.2,16.51,28300.0,14.384,14.7215,14.384,14.6593,28300.0
2008-12-12 13:00:00,16.49,16.5,16.25,16.26,21000.0,14.6415,14.6504,14.4284,14.4373,21000.0
2008-12-12 13:30:00,16.25,16.36,16.08,16.31,35600.0,14.4284,14.5261,14.2775,14.4817,35600.0
2008-12-12 14:00:00,16.3,16.45,16.03,16.1,34200.0,14.4728,14.606,14.2331,14.2953,34200.0
2008-12-12 14:30:00,16.1,16.33,16.01,16.16,24400.0,14.2953,14.4995,14.2153,14.3485,24400.0
2008-12-12 15:00:00,16.16,16.34,16.12,16.21,26300.0,14.3485,14.5084,14.313,14.3929,26300.0
2008-12-12 15:30:00,16.22,16.51,16.05,16.46,50300.0,14.4018,14.6593,14.2509,14.6149,50300.0
2008-12-15 09:30:00,16.36,16.57,16.19,16.5,20300.0,14.5261,14.7126,14.3752,14.6504,20300.0
2008-12-15 10:00:00,16.5,16.55,16.17,16.17,27300.0,14.6504,14.6948,14.3574,14.3574,27300.0
2008-12-15 10:30:00,16.21,16.21,15.9,15.9,18900.0,14.3929,14.3929,14.1177,14.1177,18900.0
2008-12-15 11:00:00,15.89,16.04,15.81,15.99,16500.0,14.1088,14.242,14.0378,14.1976,16500.0
2008-12-15 11:30:00,15.99,16.03,15.9,15.91,26100.0,14.1976,14.2331,14.1177,14.1266,26100.0
2008-12-15 12:00:00,15.92,16.04,15.92,16.0,32600.0,14.1354,14.242,14.1354,14.2065,32600.0
2008-12-15 12:30:00,16.0,16.04,15.88,15.99,30700.0,14.2065,14.242,14.0999,14.1976,30700.0
2008-12-15 13:00:00,15.99,16.0,15.75,15.83,17700.0,14.1976,14.2065,13.9845,14.0555,17700.0
2008-12-15 13:30:00,15.84,15.86,15.74,15.75,25700.0,14.0644,14.0822,13.9756,13.9845,25700.0
2008-12-15 14:00:00,15.75,15.83,15.69,15.75,41600.0,13.9845,14.0555,13.9312,13.9845,41600.0
2008-12-15 14:30:00,15.75,15.77,15.67,15.7,43800.0,13.9845,14.0022,13.9135,13.9401,43800.0
2008-12-15 15:00:00,15.7,15.7,15.24,15.32,19300.0,13.9401,13.9401,13.5317,13.6027,19300.0
2008-12-15 15:30:00,15.3,15.77,15.3,15.6,55500.0,13.5849,14.0022,13.5849,13.8513,55500.0
2008-12-16 09:30:00,15.93,15.93,15.48,15.57,23100.0,14.1443,14.1443,13.7448,13.8247,23100.0
2008-12-16 10:00:00,15.57,15.69,15.54,15.61,19800.0,13.8247,13.9312,13.798,13.8602,19800.0
2008-12-16 10:30:00,15.62,15.75,15.6,15.6,16500.0,13.8691,13.9845,13.8513,13.8513,16500.0
2008-12-16 11:00:00,15.58,15.71,15.53,15.69,12300.0,13.8335,13.949,13.7892,13.9312,12300.0
2008-12-16 11:30:00,15.7,15.79,15.6,15.64,20500.0,13.9401,14.02,13.8513,13.8868,20500.0
2008-12-16 12:00:00,15.63,15.68,15.54,15.57,13000.0,13.8779,13.9223,13.798,13.8247,13000.0
2008-12-16 12:30:00,15.6,15.67,15.56,15.59,9100.0,13.8513,13.9135,13.8158,13.8424,9100.0
2008-12-16 13:00:00,15.59,15.64,15.55,15.64,18100.0,13.8424,13.8868,13.8069,13.8868,18100.0
2008-12-16 13:30:00,15.62,15.7,15.56,15.63,14700.0,13.8691,13.9401,13.8158,13.8779,14700.0
2008-12-16 14:00:00,15.61,15.72,15.54,15.69,9700.0,13.8602,13.9579,13.798,13.9312,9700.0
2008-12-16 14:30:00,15.72,16.17,15.72,16.03,21000.0,13.9579,14.3574,13.9579,14.2331,21000.0
2008-12-16 15:00:00,16.04,16.19,15.9,16.06,34500.0,14.242,14.3752,14.1177,14.2597,34500.0
2008-12-16 15:30:00,16.05,16.15,15.82,16.0,81900.0,14.2509,14.3397,14.0466,14.2065,81900.0
2008-12-17 09:30:00,15.66,15.98,15.5,15.98,26400.0,13.9046,14.1887,13.7625,14.1887,26400.0
2008-12-17 10:00:00,15.96,16.15,15.88,16.08,19000.0,14.171,14.3397,14.0999,14.2775,19000.0
2008-12-17 10:30:00,16.14,16.23,16.08,16.15,18700.0,14.3308,14.4107,14.2775,14.3397,18700.0
2008-12-17 11:00:00,16.15,16.3,16.07,16.09,14500.0,14.3397,14.4728,14.2686,14.2864,14500.0
2008-12-17 11:30:00,16.09,16.22,16.08,16.2,15000.0,14.2864,14.4018,14.2775,14.384,15000.0
2008-12-17 12:00:00,16.2,16.33,16.17,16.23,12900.0,14.384,14.4995,14.3574,14.4107,12900.0
2008-12-17 12:30:00,16.2,16.33,16.1,16.27,17800.0,14.384,14.4995,14.2953,14.4462,17800.0
2008-12-17 13:00:00,16.26,16.33,16.17,16.33,7000.0,14.4373,14.4995,14.3574,14.4995,7000.0
2008-12-17 13:30:00,16.29,16.69,16.29,16.65,22400.0,14.464,14.8191,14.464,14.7836,22400.0
2008-12-17 14:00:00,16.64,16.66,16.33,16.36,25600.0,14.7747,14.7925,14.4995,14.5261,25600.0
2008-12-17 14:30:00,16.32,16.54,16.25,16.42,17900.0,14.4906,14.6859,14.4284,14.5794,17900.0
2008-12-17 15:00:00,16.39,16.98,16.39,16.79,41500.0,14.5527,15.0766,14.5527,14.9079,41500.0
2008-12-17 15:30:00,16.82,17.11,16.42,16.5,87400.0,14.9345,15.192,14.5794,14.6504,87400.0
2008-12-18 09:30:00,16.58,16.7,16.32,16.4,17600.0,14.7215,14.828,14.4906,14.5616,17600.0
2008-12-18 10:00:00,16.42,16.79,16.4,16.79,37000.0,14.5794,14.9079,14.5616,14.9079,37000.0
2008-12-18 10:30:00,16.8,16.86,16.65,16.84,36300.0,14.9168,14.9701,14.7836,14.9523,36300.0
2008-12-18 11:00:00,16.85,17.03,16.76,17.03,24700.0,14.9612,15.121,14.8813,15.121,24700.0
2008-12-18 11:30:00,17.07,17.19,16.93,16.94,14600.0,15.1565,15.2631,15.0322,15.0411,14600.0
2008-12-18 12:00:00,16.94,16.95,16.78,16.79,15700.0,15.0411,15.05,14.899,14.9079,15700.0
2008-12-18 12:30:00,16.82,17.09,16.82,17.09,19600.0,14.9345,15.1743,14.9345,15.1743,19600.0
2008-12-18 13:00:00,17.09,17.12,17.01,17.03,14900.0,15.1743,15.2009,15.1032,15.121,14900.0
2008-12-18 13:30:00,17.04,17.04,16.79,16.86,14300.0,15.1299,15.1299,14.9079,14.9701,14300.0
2008-12-18 14:00:00,16.86,16.86,16.58,16.68,15900.0,14.9701,14.9701,14.7215,14.8102,15900.0
2008-12-18 14:30:00,16.7,16.97,16.69,16.92,24200.0,14.828,15.0677,14.8191,15.0233,24200.0
2008-12-18 15:00:00,16.92,16.92,16.46,16.5,21700.0,15.0233,15.0233,14.6149,14.6504,21700.0
2008-12-18 15:30:00,16.51,16.88,16.51,16.7,62600.0,14.6593,14.9878,14.6593,14.828,62600.0
2008-12-19 09:30:00,16.7,17.16,16.47,17.13,38500.0,14.828,15.2364,14.6238,15.2098,38500.0
2008-12-19 10:00:00,17.15,17.33,17.02,17.1,19900.0,15.2276,15.3874,15.1121,15.1832,19900.0
2008-12-19 10:30:00,17.1,17.12,17.05,17.1,7700.0,15.1832,15.2009,15.1388,15.1832,7700.0
2008-12-19 11:00:00,17.1,17.21,17.04,17.08,24400.0,15.1832,15.2808,15.1299,15.1654,24400.0
2008-12-19 11:30:00,17.08,17.21,17.08,17.11,20600.0,15.1654,15.2808,15.1654,15.192,20600.0
2008-12-19 12:00:00,17.11,17.27,17.04,17.22,27300.0,15.192,15.3341,15.1299,15.2897,27300.0
2008-12-19 12:30:00,17.17,17.19,16.93,17.0,14400.0,15.2453,15.2631,15.0322,15.0944,14400.0
2008-12-19 13:00:00,17.01,17.13,16.9,17.05,44800.0,15.1032,15.2098,15.0056,15.1388,44800.0
2008-12-19 13:30:00,17.05,17.1,16.97,17.03,14800.0,15.1388,15.1832,15.0677,15.121,14800.0
2008-12-19 14:00:00,17.02,17.08,16.79,16.85,17000.0,15.1121,15.1654,14.9079,14.9612,17000.0
2008-12-19 14:30:00,16.88,16.88,16.68,16.76,66100.0,14.9878,14.9878,14.8102,14.8813,66100.0
2008-12-19 15:00:00,16.75,16.75,16.34,16.35,29200.0,14.8724,14.8724,14.5084,14.5172,29200.0
2008-12-19 15:30:00,16.35,16.69,16.33,16.5,117500.0,14.5172,14.8191,14.4995,14.6504,117500.0
2008-12-22 09:30:00,16.48,16.51,16.22,16.34,25100.0,14.6327,14.6593,14.4018,14.5084,25100.0
2008-12-22 10:00:00,16.31,16.31,15.89,16.02,5700.0,14.4817,14.4817,14.1088,14.2242,5700.0
2008-12-22 10:30:00,16.01,16.12,15.98,16.01,29200.0,14.2153,14.313,14.1887,14.2153,29200.0
2008-12-22 11:00:00,16.02,16.03,16.0,16.0,25200.0,14.2242,14.2331,14.2065,14.2065,25200.0
2008-12-22 11:30:00,16.0,16.13,15.99,16.12,16900.0,14.2065,14.3219,14.1976,14.313,16900.0
2008-12-22 12:00:00,16.07,16.08,15.98,16.01,7000.0,14.2686,14.2775,14.1887,14.2153,7000.0
2008-12-22 12:30:00,16.02,16.05,15.88,16.01,8400.0,14.2242,14.2509,14.0999,14.2153,8400.0
2008-12-22 13:00:00,16.02,16.1,15.94,16.07,30400.0,14.2242,14.2953,14.1532,14.2686,30400.0
2008-12-22 13:30:00,16.06,16.11,15.99,16.11,28500.0,14.2597,14.3041,14.1976,14.3041,28500.0
2008-12-22 14:00:00,16.1,16.1,15.81,15.82,41100.0,14.2953,14.2953,14.0378,14.0466,41100.0
2008-12-22 14:30:00,15.8,15.83,15.58,15.6,25400.0,14.0289,14.0555,13.8335,13.8513,25400.0
2008-12-22 15:00:00,15.55,15.62,15.37,15.48,40600.0,13.8069,13.8691,13.6471,13.7448,40600.0
2008-12-22 15:30:00,15.46,15.83,15.4,15.72,76700.0,13.727,14.0555,13.6737,13.9579,76700.0
2008-12-23 09:30:00,15.68,15.68,15.39,15.46,27300.0,13.9223,13.9223,13.6648,13.727,27300.0
2008-12-23 10:00:00,15.5,15.5,15.19,15.34,20900.0,13.7625,13.7625,13.4873,13.6204,20900.0
2008-12-23 10:30:00,15.33,15.42,15.33,15.37,5700.0,13.6116,13.6915,13.6116,13.6471,5700.0
2008-12-23 11:00:00,15.38,15.64,15.38,15.64,13500.0,13.656,13.8868,13.656,13.8868,13500.0
2008-12-23 11:30:00,15.64,15.74,15.61,15.67,10700.0,13.8868,13.9756,13.8602,13.9135,10700.0
2008-12-23 12:00:00,15.66,15.67,15.58,15.64,24100.0,13.9046,13.9135,13.8335,13.8868,24100.0
2008-12-23 12:30:00,15.68,15.98,15.64,15.98,24500.0,13.9223,14.1887,13.8868,14.1887,24500.0
2008-12-23 13:00:00,15.93,16.15,15.86,16.15,41200.0,14.1443,14.3397,14.0822,14.3397,41200.0
2008-12-23 13:30:00,16.11,16.32,16.07,16.32,60000.0,14.3041,14.4906,14.2686,14.4906,60000.0
2008-12-23 14:00:00,16.37,16.42,16.17,16.19,39700.0,14.535,14.5794,14.3574,14.3752,39700.0
2008-12-23 14:30:00,16.2,16.2,15.67,15.82,24700.0,14.384,14.384,13.9135,14.0466,24700.0
2008-12-23 15:00:00,15.77,16.02,15.68,15.97,43100.0,14.0022,14.2242,13.9223,14.1798,43100.0
2008-12-23 15:30:00,15.96,16.08,15.68,15.68,63800.0,14.171,14.2775,13.9223,13.9223,63800.0
2008-12-24 09:30:00,15.67,15.69,15.42,15.48,37100.0,13.9135,13.9312,13.6915,13.7448,37100.0
2008-12-24 10:00:00,15.43,15.55,15.42,15.52,10700.0,13.7004,13.8069,13.6915,13.7803,10700.0
2008-12-24 10:30:00,15.54,15.59,15.52,15.59,6300.0,13.798,13.8424,13.7803,13.8424,6300.0
2008-12-24 11:00:00,15.6,15.77,15.59,15.74,27600.0,13.8513,14.0022,13.8424,13.9756,27600.0
2008-12-24 11:30:00,15.75,15.93,15.75,15.92,9100.0,13.9845,14.1443,13.9845,14.1354,9100.0
2008-12-24 12:00:00,15.89,16.04,15.88,15.97,32500.0,14.1088,14.242,14.0999,14.1798,32500.0
2008-12-24 12:30:00,15.97,16.14,15.88,16.11,58000.0,14.1798,14.3308,14.0999,14.3041,58000.0
2008-12-26 09:30:00,16.11,16.37,15.96,16.37,5100.0,14.3041,14.535,14.171,14.535,5100.0
2008-12-26 10:00:00,16.36,16.63,16.34,16.6,10400.0,14.5261,14.7658,14.5084,14.7392,10400.0
2008-12-26 10:30:00,16.6,16.63,16.57,16.62,5900.0,14.7392,14.7658,14.7126,14.757,5900.0
2008-12-26 11:00:00,16.63,16.63,16.55,16.63,9600.0,14.7658,14.7658,14.6948,14.7658,9600.0
2008-12-26 11:30:00,16.61,16.8,16.57,16.75,29100.0,14.7481,14.9168,14.7126,14.8724,29100.0
2008-12-26 12:00:00,16.77,16.88,16.7,16.7,9000.0,14.8902,14.9878,14.828,14.828,9000.0
2008-12-26 12:30:00,16.7,16.81,16.64,16.66,5700.0,14.828,14.9257,14.7747,14.7925,5700.0
2008-12-26 13:00:00,16.68,16.72,16.58,16.7,14800.0,14.8102,14.8458,14.7215,14.828,14800.0
2008-12-26 13:30:00,16.71,16.73,16.7,16.7,5200.0,14.8369,14.8546,14.828,14.828,5200.0
2008-12-26 14:00:00,16.7,16.78,16.68,16.75,26600.0,14.828,14.899,14.8102,14.8724,26600.0
2008-12-26 14:30:00,16.77,16.94,16.77,16.81,24100.0,14.8902,15.0411,14.8902,14.9257,24100.0
2008-12-26 15:00:00,16.8,17.03,16.78,17.02,10100.0,14.9168,15.121,14.899,15.1121,10100.0
2008-12-26 15:30:00,17.03,17.21,16.96,17.12,24200.0,15.121,15.2808,15.0589,15.2009,24200.0
2008-12-29 09:30:00,16.98,17.21,16.61,16.64,28200.0,15.0766,15.2808,14.7481,14.7747,28200.0
2008-12-29 10:00:00,16.62,16.82,16.59,16.69,44200.0,14.757,14.9345,14.7303,14.8191,44200.0
2008-12-29 10:30:00,16.7,16.8,16.67,16.7,62600.0,14.828,14.9168,14.8014,14.828,62600.0
2008-12-29 11:00:00,16.71,16.73,16.65,16.72,59300.0,14.8369,14.8546,14.7836,14.8458,59300.0
2008-12-29 11:30:00,16.74,16.75,16.7,16.73,14400.0,14.8635,14.8724,14.828,14.8546,14400.0
2008-12-29 12:00:00,16.73,16.8,16.5,16.5,17500.0,14.8546,14.9168,14.6504,14.6504,17500.0
2008-12-29 12:30:00,16.5,16.68,16.49,16.52,56300.0,14.6504,14.8102,14.6415,14.6682,56300.0
2008-12-29 13:00:00,16.52,16.56,16.48,16.55,16200.0,14.6682,14.7037,14.6327,14.6948,16200.0
2008-12-29 13:30:00,16.55,16.57,16.54,16.55,29000.0,14.6948,14.7126,14.6859,14.6948,29000.0
2008-12-29 14:00:00,16.55,16.77,16.49,16.77,58500.0,14.6948,14.8902,14.6415,14.8902,58500.0
2008-12-29 14:30:00,16.74,16.81,16.56,16.7,34800.0,14.8635,14.9257,14.7037,14.828,34800.0
2008-12-29 15:00:00,16.72,17.07,16.71,17.0,34000.0,14.8458,15.1565,14.8369,15.0944,34000.0
2008-12-29 15:30:00,16.94,17.1,16.86,17.05,66200.0,15.0411,15.1832,14.9701,15.1388,66200.0
2008-12-30 09:30:00,16.94,17.18,16.79,16.92,21800.0,15.0411,15.2542,14.9079,15.0233,21800.0
2008-12-30 10:00:00,16.91,17.03,16.9,17.01,18000.0,15.0145,15.121,15.0056,15.1032,18000.0
2008-12-30 10:30:00,17.01,17.1,16.95,17.0,26900.0,15.1032,15.1832,15.05,15.0944,26900.0
2008-12-30 11:00:00,17.01,17.02,16.98,17.0,20500.0,15.1032,15.1121,15.0766,15.0944,20500.0
2008-12-30 11:30:00,17.01,17.02,16.95,17.0,24300.0,15.1032,15.1121,15.05,15.0944,24300.0
2008-12-30 12:00:00,17.0,17.01,16.69,16.69,23200.0,15.0944,15.1032,14.8191,14.8191,23200.0
2008-12-30 12:30:00,16.69,16.81,16.61,16.77,22800.0,14.8191,14.9257,14.7481,14.8902,22800.0
2008-12-30 13:00:00,16.76,17.0,16.75,16.92,27700.0,14.8813,15.0944,14.8724,15.0233,27700.0
2008-12-30 13:30:00,17.0,17.0,16.78,16.88,19600.0,15.0944,15.0944,14.899,14.9878,19600.0
2008-12-30 14:00:00,16.86,16.92,16.85,16.9,20700.0,14.9701,15.0233,14.9612,15.0056,20700.0
2008-12-30 14:30:00,16.9,16.91,16.58,16.58,26700.0,15.0056,15.0145,14.7215,14.7215,26700.0
2008-12-30 15:00:00,16.61,16.75,16.54,16.74,22000.0,14.7481,14.8724,14.6859,14.8635,22000.0
2008-12-30 15:30:00,16.73,17.01,16.68,16.87,90300.0,14.8546,15.1032,14.8102,14.9789,90300.0
2008-12-31 09:30:00,17.16,17.3,16.93,17.3,12700.0,15.2364,15.3607,15.0322,15.3607,12700.0
2008-12-31 10:00:00,17.38,17.64,17.38,17.61,18100.0,15.4318,15.6626,15.4318,15.636,18100.0
2008-12-31 10:30:00,17.61,17.81,17.61,17.74,21100.0,15.636,15.8136,15.636,15.7514,21100.0
2008-12-31 11:00:00,17.79,17.84,17.63,17.82,28800.0,15.7958,15.8402,15.6537,15.8225,28800.0
2008-12-31 11:30:00,17.77,18.0,17.75,17.93,98500.0,15.7781,15.9823,15.7603,15.9201,98500.0
2008-12-31 12:00:00,17.93,17.95,17.69,17.74,26200.0,15.9201,15.9379,15.707,15.7514,26200.0
2008-12-31 12:30:00,17.76,17.8,17.69,17.72,10500.0,15.7692,15.8047,15.707,15.7337,10500.0
2008-12-31 13:00:00,17.7,17.7,17.37,17.41,17500.0,15.7159,15.7159,15.4229,15.4584,17500.0
2008-12-31 13:30:00,17.41,17.57,17.37,17.57,7700.0,15.4584,15.6005,15.4229,15.6005,7700.0
2008-12-31 14:00:00,17.57,17.67,17.57,17.66,23500.0,15.6005,15.6893,15.6005,15.6804,23500.0
2008-12-31 14:30:00,17.66,17.7,17.58,17.68,28600.0,15.6804,15.7159,15.6094,15.6981,28600.0
2008-12-31 15:00:00,17.69,17.85,17.68,17.8,35600.0,15.707,15.8491,15.6981,15.8047,35600.0
2008-12-31 15:30:00,17.8,17.81,17.51,17.76,82300.0,15.8047,15.8136,15.5472,15.7692,82300.0
2009-01-02 09:30:00,17.92,17.92,17.48,17.51,23600.0,15.9112,15.9112,15.5206,15.5472,23600.0
2009-01-02 10:00:00,17.5,17.79,17.44,17.62,12500.0,15.5383,15.7958,15.485,15.6449,12500.0
2009-01-02 10:30:00,17.62,17.67,17.57,17.64,7300.0,15.6449,15.6893,15.6005,15.6626,7300.0
2009-01-02 11:00:00,17.68,17.78,17.63,17.76,16700.0,15.6981,15.7869,15.6537,15.7692,16700.0
2009-01-02 11:30:00,17.77,17.85,17.67,17.7,13000.0,15.7781,15.8491,15.6893,15.7159,13000.0
2009-01-02 12:00:00,17.7,17.82,17.64,17.8,11800.0,15.7159,15.8225,15.6626,15.8047,11800.0
2009-01-02 12:30:00,17.84,17.86,17.76,17.86,18400.0,15.8402,15.858,15.7692,15.858,18400.0
2009-01-02 13:00:00,17.85,17.91,17.78,17.9,28300.0,15.8491,15.9024,15.7869,15.8935,28300.0
2009-01-02 13:30:00,17.9,17.96,17.86,17.96,13600.0,15.8935,15.9468,15.858,15.9468,13600.0
2009-01-02 14:00:00,17.96,18.0,17.9,17.97,14400.0,15.9468,15.9823,15.8935,15.9556,14400.0
2009-01-02 14:30:00,17.99,18.11,17.95,18.11,40600.0,15.9734,16.0799,15.9379,16.0799,40600.0
2009-01-02 15:00:00,18.09,18.6,18.09,18.59,42200.0,16.0622,16.515,16.0622,16.5061,42200.0
2009-01-02 15:30:00,18.58,18.81,18.54,18.65,68600.0,16.4973,16.7015,16.4617,16.5594,68600.0
2009-01-05 09:30:00,18.5,18.5,17.7,17.9,29200.0,16.4262,16.4262,15.7159,15.8935,29200.0
2009-01-05 10:00:00,17.88,18.02,17.86,18.02,47200.0,15.8757,16.0,15.858,16.0,47200.0
2009-01-05 10:30:00,18.0,18.24,17.97,18.03,44800.0,15.9823,16.1954,15.9556,16.0089,44800.0
2009-01-05 11:00:00,18.0,18.08,17.59,17.59,34100.0,15.9823,16.0533,15.6182,15.6182,34100.0
2009-01-05 11:30:00,17.6,17.72,17.32,17.32,21900.0,15.6271,15.7337,15.3785,15.3785,21900.0
2009-01-05 12:00:00,17.32,17.72,17.3,17.64,23200.0,15.3785,15.7337,15.3607,15.6626,23200.0
2009-01-05 12:30:00,17.62,17.93,17.62,17.89,23500.0,15.6449,15.9201,15.6449,15.8846,23500.0
2009-01-05 13:00:00,17.87,18.05,17.82,17.83,16200.0,15.8668,16.0267,15.8225,15.8313,16200.0
2009-01-05 13:30:00,17.83,18.11,17.51,17.7,27300.0,15.8313,16.0799,15.5472,15.7159,27300.0
2009-01-05 14:00:00,17.63,17.65,17.31,17.33,37500.0,15.6537,15.6715,15.3696,15.3874,37500.0
2009-01-05 14:30:00,17.32,17.49,16.95,16.97,42600.0,15.3785,15.5294,15.05,15.0677,42600.0
2009-01-05 15:00:00,16.98,16.98,16.6,16.67,59300.0,15.0766,15.0766,14.7392,14.8014,59300.0
2009-01-05 15:30:00,16.65,16.85,16.61,16.63,94800.0,14.7836,14.9612,14.7481,14.7658,94800.0
2009-01-06 09:30:00,16.98,16.98,16.6,16.63,52200.0,15.0766,15.0766,14.7392,14.7658,52200.0
2009-01-06 10:00:00,16.67,16.82,16.52,16.82,43400.0,14.8014,14.9345,14.6682,14.9345,43400.0
2009-01-06 10:30:00,16.81,17.01,16.76,16.82,22000.0,14.9257,15.1032,14.8813,14.9345,22000.0
2009-01-06 11:00:00,16.83,16.96,16.76,16.86,16900.0,14.9434,15.0589,14.8813,14.9701,16900.0
2009-01-06 11:30:00,16.87,17.07,16.86,17.06,53900.0,14.9789,15.1565,14.9701,15.1476,53900.0
2009-01-06 12:00:00,17.03,17.06,16.94,16.99,36700.0,15.121,15.1476,15.0411,15.0855,36700.0
2009-01-06 12:30:00,16.98,17.11,16.98,17.04,32800.0,15.0766,15.192,15.0766,15.1299,32800.0
2009-01-06 13:00:00,17.04,17.05,16.89,16.91,30300.0,15.1299,15.1388,14.9967,15.0145,30300.0
2009-01-06 13:30:00,16.87,17.03,16.81,16.96,14800.0,14.9789,15.121,14.9257,15.0589,14800.0
2009-01-06 14:00:00,16.96,17.13,16.81,17.07,17900.0,15.0589,15.2098,14.9257,15.1565,17900.0
2009-01-06 14:30:00,17.08,17.29,17.08,17.29,24100.0,15.1654,15.3519,15.1654,15.3519,24100.0
2009-01-06 15:00:00,17.3,17.42,17.17,17.22,28300.0,15.3607,15.4673,15.2453,15.2897,28300.0
2009-01-06 15:30:00,17.22,17.5,17.22,17.39,83000.0,15.2897,15.5383,15.2897,15.4407,83000.0
2009-01-07 09:30:00,17.06,17.06,16.65,16.9,41500.0,15.1476,15.1476,14.7836,15.0056,41500.0
2009-01-07 10:00:00,16.91,17.0,16.88,16.92,30400.0,15.0145,15.0944,14.9878,15.0233,30400.0
2009-01-07 10:30:00,16.92,17.0,16.82,16.89,36800.0,15.0233,15.0944,14.9345,14.9967,36800.0
2009-01-07 11:00:00,16.92,17.0,16.85,16.99,28600.0,15.0233,15.0944,14.9612,15.0855,28600.0
2009-01-07 11:30:00,16.98,17.05,16.94,17.0,58500.0,15.0766,15.1388,15.0411,15.0944,58500.0
2009-01-07 12:00:00,17.0,17.37,16.99,17.24,43700.0,15.0944,15.4229,15.0855,15.3075,43700.0
2009-01-07 12:30:00,17.22,17.38,17.22,17.29,55000.0,15.2897,15.4318,15.2897,15.3519,55000.0
2009-01-07 13:00:00,17.29,17.35,17.24,17.33,47600.0,15.3519,15.4051,15.3075,15.3874,47600.0
2009-01-07 13:30:00,17.34,17.37,17.28,17.35,113100.0,15.3963,15.4229,15.343,15.4051,113100.0
2009-01-07 14:00:00,17.35,17.51,17.34,17.4,55700.0,15.4051,15.5472,15.3963,15.4495,55700.0
2009-01-07 14:30:00,17.4,17.49,17.35,17.46,38400.0,15.4495,15.5294,15.4051,15.5028,38400.0
2009-01-07 15:00:00,17.45,17.56,17.38,17.56,108200.0,15.4939,15.5916,15.4318,15.5916,108200.0
2009-01-07 15:30:00,17.56,17.56,17.43,17.5,102300.0,15.5916,15.5916,15.4762,15.5383,102300.0
2009-01-08 09:30:00,17.54,17.7,17.19,17.7,71700.0,15.5738,15.7159,15.2631,15.7159,71700.0
2009-01-08 10:00:00,17.71,18.4,17.68,18.3,167700.0,15.7248,16.3374,15.6981,16.2486,167700.0
2009-01-08 10:30:00,18.29,18.5,18.08,18.4,177400.0,16.2398,16.4262,16.0533,16.3374,177400.0
2009-01-08 11:00:00,18.35,18.71,18.19,18.32,55400.0,16.293,16.6127,16.151,16.2664,55400.0
2009-01-08 11:30:00,18.33,18.51,18.24,18.38,104800.0,16.2753,16.4351,16.1954,16.3197,104800.0
2009-01-08 12:00:00,18.38,18.43,17.99,18.23,82900.0,16.3197,16.3641,15.9734,16.1865,82900.0
2009-01-08 12:30:00,18.23,18.37,18.06,18.17,103200.0,16.1865,16.3108,16.0355,16.1332,103200.0
2009-01-08 13:00:00,18.18,18.38,18.06,18.2,67500.0,16.1421,16.3197,16.0355,16.1599,67500.0
2009-01-08 13:30:00,18.23,18.26,18.1,18.1,29500.0,16.1865,16.2131,16.0711,16.0711,29500.0
2009-01-08 14:00:00,18.1,18.4,18.06,18.19,72800.0,16.0711,16.3374,16.0355,16.151,72800.0
2009-01-08 14:30:00,18.19,18.31,18.13,18.27,30300.0,16.151,16.2575,16.0977,16.222,30300.0
2009-01-08 15:00:00,18.24,18.42,18.17,18.37,85000.0,16.1954,16.3552,16.1332,16.3108,85000.0
2009-01-08 15:30:00,18.37,18.54,18.24,18.46,106300.0,16.3108,16.4617,16.1954,16.3907,106300.0
2009-01-09 09:30:00,17.4,18.2,16.8,18.01,150300.0,15.4495,16.1599,14.9168,15.9912,150300.0
2009-01-09 10:00:00,18.04,18.39,17.44,17.6,492700.0,16.0178,16.3286,15.485,15.6271,492700.0
2009-01-09 10:30:00,17.63,17.84,17.45,17.49,180800.0,15.6537,15.8402,15.4939,15.5294,180800.0
2009-01-09 11:00:00,17.5,17.5,17.01,17.05,98700.0,15.5383,15.5383,15.1032,15.1388,98700.0
2009-01-09 11:30:00,17.05,17.09,16.66,16.74,63600.0,15.1388,15.1743,14.7925,14.8635,63600.0
2009-01-09 12:00:00,16.74,16.74,16.16,16.16,112400.0,14.8635,14.8635,14.3485,14.3485,112400.0
2009-01-09 12:30:00,16.14,16.23,15.45,16.08,240300.0,14.3308,14.4107,13.7181,14.2775,240300.0
2009-01-09 13:00:00,16.1,16.29,16.0,16.25,67100.0,14.2953,14.464,14.2065,14.4284,67100.0
2009-01-09 13:30:00,16.25,16.25,16.17,16.22,55100.0,14.4284,14.4284,14.3574,14.4018,55100.0
2009-01-09 14:00:00,16.23,16.39,16.17,16.39,228500.0,14.4107,14.5527,14.3574,14.5527,228500.0
2009-01-09 14:30:00,16.39,16.55,16.2,16.45,179000.0,14.5527,14.6948,14.384,14.606,179000.0
2009-01-09 15:00:00,16.44,16.71,16.28,16.69,113500.0,14.5971,14.8369,14.4551,14.8191,113500.0
2009-01-09 15:30:00,16.68,16.81,16.44,16.54,325000.0,14.8102,14.9257,14.5971,14.6859,325000.0
2009-01-12 09:30:00,15.92,16.28,15.45,16.0,131900.0,14.1354,14.4551,13.7181,14.2065,131900.0
2009-01-12 10:00:00,16.0,16.17,16.0,16.17,61800.0,14.2065,14.3574,14.2065,14.3574,61800.0
2009-01-12 10:30:00,16.14,16.29,16.05,16.26,40800.0,14.3308,14.464,14.2509,14.4373,40800.0
2009-01-12 11:00:00,16.25,16.35,16.17,16.2,25900.0,14.4284,14.5172,14.3574,14.384,25900.0
2009-01-12 11:30:00,16.19,16.2,16.05,16.11,15900.0,14.3752,14.384,14.2509,14.3041,15900.0
2009-01-12 12:00:00,16.1,16.18,16.05,16.1,11900.0,14.2953,14.3663,14.2509,14.2953,11900.0
2009-01-12 12:30:00,16.11,16.19,16.1,16.12,9900.0,14.3041,14.3752,14.2953,14.313,9900.0
2009-01-12 13:00:00,16.11,16.29,16.1,16.22,40500.0,14.3041,14.464,14.2953,14.4018,40500.0
2009-01-12 13:30:00,16.22,16.34,16.15,16.25,94700.0,14.4018,14.5084,14.3397,14.4284,94700.0
2009-01-12 14:00:00,16.26,16.34,16.05,16.14,69000.0,14.4373,14.5084,14.2509,14.3308,69000.0
2009-01-12 14:30:00,16.13,16.25,16.13,16.2,47200.0,14.3219,14.4284,14.3219,14.384,47200.0
2009-01-12 15:00:00,16.2,16.22,15.84,15.84,50600.0,14.384,14.4018,14.0644,14.0644,50600.0
2009-01-12 15:30:00,15.85,15.89,15.64,15.73,115200.0,14.0733,14.1088,13.8868,13.9667,115200.0
2009-01-13 09:30:00,15.16,16.12,15.16,15.98,112400.0,13.4606,14.313,13.4606,14.1887,112400.0
2009-01-13 10:00:00,16.03,16.4,16.03,16.24,42900.0,14.2331,14.5616,14.2331,14.4196,42900.0
2009-01-13 10:30:00,16.24,16.27,15.95,16.13,151700.0,14.4196,14.4462,14.1621,14.3219,151700.0
2009-01-13 11:00:00,16.13,16.25,16.1,16.23,52400.0,14.3219,14.4284,14.2953,14.4107,52400.0
2009-01-13 11:30:00,16.21,16.26,16.16,16.26,31800.0,14.3929,14.4373,14.3485,14.4373,31800.0
2009-01-13 12:00:00,16.28,16.28,16.09,16.1,54200.0,14.4551,14.4551,14.2864,14.2953,54200.0
2009-01-13 12:30:00,16.11,16.13,16.1,16.1,29300.0,14.3041,14.3219,14.2953,14.2953,29300.0
2009-01-13 13:00:00,16.1,16.12,16.07,16.11,158500.0,14.2953,14.313,14.2686,14.3041,158500.0
2009-01-13 13:30:00,16.1,16.21,16.1,16.17,57800.0,14.2953,14.3929,14.2953,14.3574,57800.0
2009-01-13 14:00:00,16.17,16.6,16.14,16.37,139500.0,14.3574,14.7392,14.3308,14.535,139500.0
2009-01-13 14:30:00,16.4,16.52,16.18,16.21,136600.0,14.5616,14.6682,14.3663,14.3929,136600.0
2009-01-13 15:00:00,16.14,16.41,16.1,16.3,46600.0,14.3308,14.5705,14.2953,14.4728,46600.0
2009-01-13 15:30:00,16.3,16.32,16.11,16.25,127200.0,14.4728,14.4906,14.3041,14.4284,127200.0
2009-01-14 09:30:00,16.21,16.33,15.94,16.3,57000.0,14.3929,14.4995,14.1532,14.4728,57000.0
2009-01-14 10:00:00,16.3,16.41,16.26,16.3,37100.0,14.4728,14.5705,14.4373,14.4728,37100.0
2009-01-14 10:30:00,16.3,16.35,16.15,16.3,87900.0,14.4728,14.5172,14.3397,14.4728,87900.0
2009-01-14 11:00:00,16.29,16.32,16.21,16.25,186500.0,14.464,14.4906,14.3929,14.4284,186500.0
2009-01-14 11:30:00,16.25,16.35,16.19,16.26,80700.0,14.4284,14.5172,14.3752,14.4373,80700.0
2009-01-14 12:00:00,16.27,16.45,16.25,16.33,72900.0,14.4462,14.606,14.4284,14.4995,72900.0
2009-01-14 12:30:00,16.32,16.51,16.26,16.43,48400.0,14.4906,14.6593,14.4373,14.5883,48400.0
2009-01-14 13:00:00,16.41,16.44,16.38,16.4,31100.0,14.5705,14.5971,14.5439,14.5616,31100.0
2009-01-14 13:30:00,16.41,16.44,16.4,16.4,20700.0,14.5705,14.5971,14.5616,14.5616,20700.0
2009-01-14 14:00:00,16.4,16.57,16.4,16.51,41300.0,14.5616,14.7126,14.5616,14.6593,41300.0
2009-01-14 14:30:00,16.51,16.61,16.36,16.36,37700.0,14.6593,14.7481,14.5261,14.5261,37700.0
2009-01-14 15:00:00,16.36,16.36,15.99,16.13,52100.0,14.5261,14.5261,14.1976,14.3219,52100.0
2009-01-14 15:30:00,16.12,16.33,16.12,16.2,69300.0,14.313,14.4995,14.313,14.384,69300.0
2009-01-15 09:30:00,16.24,16.4,16.12,16.34,48500.0,14.4196,14.5616,14.313,14.5084,48500.0
2009-01-15 10:00:00,16.34,16.49,16.3,16.43,106800.0,14.5084,14.6415,14.4728,14.5883,106800.0
2009-01-15 10:30:00,16.43,16.44,16.22,16.3,39100.0,14.5883,14.5971,14.4018,14.4728,39100.0
2009-01-15 11:00:00,16.29,16.4,16.24,16.34,24000.0,14.464,14.5616,14.4196,14.5084,24000.0
2009-01-15 11:30:00,16.34,16.39,16.22,16.3,48000.0,14.5084,14.5527,14.4018,14.4728,48000.0
2009-01-15 12:00:00,16.31,16.34,16.22,16.29,51700.0,14.4817,14.5084,14.4018,14.464,51700.0
2009-01-15 12:30:00,16.29,16.3,16.06,16.13,20300.0,14.464,14.4728,14.2597,14.3219,20300.0
2009-01-15 13:00:00,16.11,16.21,16.06,16.21,23600.0,14.3041,14.3929,14.2597,14.3929,23600.0
2009-01-15 13:30:00,16.21,16.63,16.18,16.62,12200.0,14.3929,14.7658,14.3663,14.757,12200.0
2009-01-15 14:00:00,16.6,16.97,16.56,16.94,18000.0,14.7392,15.0677,14.7037,15.0411,18000.0
2009-01-15 14:30:00,16.94,17.05,16.74,16.81,32500.0,15.0411,15.1388,14.8635,14.9257,32500.0
2009-01-15 15:00:00,16.81,16.94,16.65,16.69,32000.0,14.9257,15.0411,14.7836,14.8191,32000.0
2009-01-15 15:30:00,16.68,16.88,16.43,16.78,76100.0,14.8102,14.9878,14.5883,14.899,76100.0
2009-01-16 09:30:00,16.92,17.0,16.64,16.72,27100.0,15.0233,15.0944,14.7747,14.8458,27100.0
2009-01-16 10:00:00,16.73,16.8,16.52,16.55,22900.0,14.8546,14.9168,14.6682,14.6948,22900.0
2009-01-16 10:30:00,16.55,16.75,16.5,16.75,34300.0,14.6948,14.8724,14.6504,14.8724,34300.0
2009-01-16 11:00:00,16.75,16.95,16.72,16.85,42000.0,14.8724,15.05,14.8458,14.9612,42000.0
2009-01-16 11:30:00,16.85,16.88,16.61,16.63,33200.0,14.9612,14.9878,14.7481,14.7658,33200.0
2009-01-16 12:00:00,16.63,16.71,16.51,16.56,63500.0,14.7658,14.8369,14.6593,14.7037,63500.0
2009-01-16 12:30:00,16.57,16.75,16.55,16.66,46600.0,14.7126,14.8724,14.6948,14.7925,46600.0
2009-01-16 13:00:00,16.66,16.77,16.42,16.49,24400.0,14.7925,14.8902,14.5794,14.6415,24400.0
2009-01-16 13:30:00,16.47,16.78,16.47,16.71,40200.0,14.6238,14.899,14.6238,14.8369,40200.0
2009-01-16 14:00:00,16.76,16.96,16.68,16.88,14000.0,14.8813,15.0589,14.8102,14.9878,14000.0
2009-01-16 14:30:00,16.91,17.01,16.8,17.01,14500.0,15.0145,15.1032,14.9168,15.1032,14500.0
2009-01-16 15:00:00,17.05,17.19,16.85,16.9,26300.0,15.1388,15.2631,14.9612,15.0056,26300.0
2009-01-16 15:30:00,16.9,17.13,16.85,17.07,76700.0,15.0056,15.2098,14.9612,15.1565,76700.0
2009-01-20 09:30:00,16.81,17.24,16.52,16.73,31500.0,14.9257,15.3075,14.6682,14.8546,31500.0
2009-01-20 10:00:00,16.74,16.82,16.3,16.81,27300.0,14.8635,14.9345,14.4728,14.9257,27300.0
2009-01-20 10:30:00,16.83,16.83,16.56,16.57,23400.0,14.9434,14.9434,14.7037,14.7126,23400.0
2009-01-20 11:00:00,16.58,16.76,16.56,16.76,43200.0,14.7215,14.8813,14.7037,14.8813,43200.0
2009-01-20 11:30:00,16.75,17.03,16.75,16.86,33500.0,14.8724,15.121,14.8724,14.9701,33500.0
2009-01-20 12:00:00,16.83,17.16,16.83,17.01,41500.0,14.9434,15.2364,14.9434,15.1032,41500.0
2009-01-20 12:30:00,16.99,17.06,16.96,17.02,47800.0,15.0855,15.1476,15.0589,15.1121,47800.0
2009-01-20 13:00:00,17.03,17.05,16.96,17.0,39800.0,15.121,15.1388,15.0589,15.0944,39800.0
2009-01-20 13:30:00,17.0,17.0,16.89,16.9,64200.0,15.0944,15.0944,14.9967,15.0056,64200.0
2009-01-20 14:00:00,16.88,16.95,16.76,16.89,61700.0,14.9878,15.05,14.8813,14.9967,61700.0
2009-01-20 14:30:00,16.87,16.94,16.76,16.9,54500.0,14.9789,15.0411,14.8813,15.0056,54500.0
2009-01-20 15:00:00,16.9,16.91,16.6,16.69,69700.0,15.0056,15.0145,14.7392,14.8191,69700.0
2009-01-20 15:30:00,16.68,16.75,16.26,16.35,136900.0,14.8102,14.8724,14.4373,14.5172,136900.0
2009-01-21 09:30:00,16.44,16.75,16.36,16.56,129400.0,14.5971,14.8724,14.5261,14.7037,129400.0
2009-01-21 10:00:00,16.56,16.72,16.39,16.39,53300.0,14.7037,14.8458,14.5527,14.5527,53300.0
2009-01-21 10:30:00,16.43,16.57,16.35,16.42,60700.0,14.5883,14.7126,14.5172,14.5794,60700.0
2009-01-21 11:00:00,16.41,16.55,16.4,16.45,67900.0,14.5705,14.6948,14.5616,14.606,67900.0
2009-01-21 11:30:00,16.45,16.59,16.42,16.44,29900.0,14.606,14.7303,14.5794,14.5971,29900.0
2009-01-21 12:00:00,16.45,16.66,16.42,16.45,68800.0,14.606,14.7925,14.5794,14.606,68800.0
2009-01-21 12:30:00,16.47,16.55,16.19,16.35,22000.0,14.6238,14.6948,14.3752,14.5172,22000.0
2009-01-21 13:00:00,16.31,16.48,16.27,16.27,18300.0,14.4817,14.6327,14.4462,14.4462,18300.0
2009-01-21 13:30:00,16.28,16.68,16.27,16.51,18100.0,14.4551,14.8102,14.4462,14.6593,18100.0
2009-01-21 14:00:00,16.51,16.7,16.51,16.65,23600.0,14.6593,14.828,14.6593,14.7836,23600.0
2009-01-21 14:30:00,16.66,16.89,16.63,16.83,16800.0,14.7925,14.9967,14.7658,14.9434,16800.0
2009-01-21 15:00:00,16.82,17.2,16.8,17.1,25400.0,14.9345,15.272,14.9168,15.1832,25400.0
2009-01-21 15:30:00,17.14,17.7,17.07,17.68,121700.0,15.2187,15.7159,15.1565,15.6981,121700.0
2009-01-22 09:30:00,17.04,17.35,16.7,16.96,17700.0,15.1299,15.4051,14.828,15.0589,17700.0
2009-01-22 10:00:00,16.99,17.03,16.59,16.69,19100.0,15.0855,15.121,14.7303,14.8191,19100.0
2009-01-22 10:30:00,16.68,16.82,16.61,16.7,24200.0,14.8102,14.9345,14.7481,14.828,24200.0
2009-01-22 11:00:00,16.7,16.96,16.59,16.69,22300.0,14.828,15.0589,14.7303,14.8191,22300.0
2009-01-22 11:30:00,16.68,16.92,16.61,16.77,30600.0,14.8102,15.0233,14.7481,14.8902,30600.0
2009-01-22 12:00:00,16.78,17.0,16.74,17.0,22600.0,14.899,15.0944,14.8635,15.0944,22600.0
2009-01-22 12:30:00,17.0,17.25,17.0,17.15,10900.0,15.0944,15.3163,15.0944,15.2276,10900.0
2009-01-22 13:00:00,17.14,17.17,16.91,17.06,9700.0,15.2187,15.2453,15.0145,15.1476,9700.0
2009-01-22 13:30:00,17.03,17.18,16.9,17.17,15700.0,15.121,15.2542,15.0056,15.2453,15700.0
2009-01-22 14:00:00,17.16,17.44,17.16,17.43,15700.0,15.2364,15.485,15.2364,15.4762,15700.0
2009-01-22 14:30:00,17.45,17.51,17.06,17.22,22300.0,15.4939,15.5472,15.1476,15.2897,22300.0
2009-01-22 15:00:00,17.26,17.29,16.82,16.86,29500.0,15.3252,15.3519,14.9345,14.9701,29500.0
2009-01-22 15:30:00,16.87,17.0,16.77,16.78,81800.0,14.9789,15.0944,14.8902,14.899,81800.0
2009-01-23 09:30:00,16.48,16.7,16.23,16.54,28600.0,14.6327,14.828,14.4107,14.6859,28600.0
2009-01-23 10:00:00,16.51,16.66,16.42,16.46,24900.0,14.6593,14.7925,14.5794,14.6149,24900.0
2009-01-23 10:30:00,16.45,16.51,16.39,16.45,29800.0,14.606,14.6593,14.5527,14.606,29800.0
2009-01-23 11:00:00,16.47,16.76,16.42,16.7,26200.0,14.6238,14.8813,14.5794,14.828,26200.0
2009-01-23 11:30:00,16.72,16.78,16.54,16.54,15500.0,14.8458,14.899,14.6859,14.6859,15500.0
2009-01-23 12:00:00,16.52,16.82,16.51,16.77,12500.0,14.6682,14.9345,14.6593,14.8902,12500.0
2009-01-23 12:30:00,16.77,16.78,16.59,16.64,16700.0,14.8902,14.899,14.7303,14.7747,16700.0
2009-01-23 13:00:00,16.64,16.76,16.61,16.69,15500.0,14.7747,14.8813,14.7481,14.8191,15500.0
2009-01-23 13:30:00,16.69,16.78,16.66,16.75,25700.0,14.8191,14.899,14.7925,14.8724,25700.0
2009-01-23 14:00:00,16.75,16.77,16.68,16.69,29800.0,14.8724,14.8902,14.8102,14.8191,29800.0
2009-01-23 14:30:00,16.69,16.7,16.38,16.42,15500.0,14.8191,14.828,14.5439,14.5794,15500.0
2009-01-23 15:00:00,16.39,16.75,16.39,16.65,24500.0,14.5527,14.8724,14.5527,14.7836,24500.0
2009-01-23 15:30:00,16.61,16.77,16.61,16.73,48900.0,14.7481,14.8902,14.7481,14.8546,48900.0
2009-01-26 09:30:00,16.97,17.33,16.74,17.27,24500.0,15.0677,15.3874,14.8635,15.3341,24500.0
2009-01-26 10:00:00,17.32,17.66,17.27,17.36,42100.0,15.3785,15.6804,15.3341,15.414,42100.0
2009-01-26 10:30:00,17.36,17.37,17.15,17.28,20000.0,15.414,15.4229,15.2276,15.343,20000.0
2009-01-26 11:00:00,17.35,17.35,17.23,17.35,30100.0,15.4051,15.4051,15.2986,15.4051,30100.0
2009-01-26 11:30:00,17.33,17.35,17.28,17.3,5600.0,15.3874,15.4051,15.343,15.3607,5600.0
2009-01-26 12:00:00,17.31,17.35,17.28,17.35,9200.0,15.3696,15.4051,15.343,15.4051,9200.0
2009-01-26 12:30:00,17.34,17.39,17.29,17.31,12900.0,15.3963,15.4407,15.3519,15.3696,12900.0
2009-01-26 13:00:00,17.38,17.43,17.25,17.36,6900.0,15.4318,15.4762,15.3163,15.414,6900.0
2009-01-26 13:30:00,17.3,17.31,17.11,17.21,7700.0,15.3607,15.3696,15.192,15.2808,7700.0
2009-01-26 14:00:00,17.16,17.26,16.98,17.19,20600.0,15.2364,15.3252,15.0766,15.2631,20600.0
2009-01-26 14:30:00,17.2,17.31,17.09,17.22,17300.0,15.272,15.3696,15.1743,15.2897,17300.0
2009-01-26 15:00:00,17.23,17.39,17.19,17.29,8700.0,15.2986,15.4407,15.2631,15.3519,8700.0
2009-01-26 15:30:00,17.26,17.35,17.08,17.22,37100.0,15.3252,15.4051,15.1654,15.2897,37100.0
2009-01-27 09:30:00,17.09,17.48,17.06,17.09,10900.0,15.1743,15.5206,15.1476,15.1743,10900.0
2009-01-27 10:00:00,17.06,17.08,16.81,16.96,14300.0,15.1476,15.1654,14.9257,15.0589,14300.0
2009-01-27 10:30:00,16.99,17.08,16.94,16.99,4400.0,15.0855,15.1654,15.0411,15.0855,4400.0
2009-01-27 11:00:00,17.05,17.11,17.01,17.11,7100.0,15.1388,15.192,15.1032,15.192,7100.0
2009-01-27 11:30:00,17.11,17.16,17.03,17.06,4300.0,15.192,15.2364,15.121,15.1476,4300.0
2009-01-27 12:00:00,17.03,17.16,17.02,17.15,7500.0,15.121,15.2364,15.1121,15.2276,7500.0
2009-01-27 12:30:00,17.14,17.31,17.14,17.24,13400.0,15.2187,15.3696,15.2187,15.3075,13400.0
2009-01-27 13:00:00,17.27,17.42,17.17,17.31,33700.0,15.3341,15.4673,15.2453,15.3696,33700.0
2009-01-27 13:30:00,17.29,17.4,17.25,17.34,45200.0,15.3519,15.4495,15.3163,15.3963,45200.0
2009-01-27 14:00:00,17.31,17.41,17.12,17.14,34200.0,15.3696,15.4584,15.2009,15.2187,34200.0
2009-01-27 14:30:00,17.16,17.29,17.14,17.24,54100.0,15.2364,15.3519,15.2187,15.3075,54100.0
2009-01-27 15:00:00,17.23,17.28,17.15,17.23,69800.0,15.2986,15.343,15.2276,15.2986,69800.0
2009-01-27 15:30:00,17.24,17.33,17.17,17.25,79500.0,15.3075,15.3874,15.2453,15.3163,79500.0
2009-01-28 09:30:00,17.59,17.75,17.32,17.51,49300.0,15.6182,15.7603,15.3785,15.5472,49300.0
2009-01-28 10:00:00,17.51,17.51,17.31,17.36,13800.0,15.5472,15.5472,15.3696,15.414,13800.0
2009-01-28 10:30:00,17.37,17.52,17.34,17.45,17800.0,15.4229,15.5561,15.3963,15.4939,17800.0
2009-01-28 11:00:00,17.46,17.53,17.42,17.5,11700.0,15.5028,15.565,15.4673,15.5383,11700.0
2009-01-28 11:30:00,17.48,17.5,17.43,17.49,10000.0,15.5206,15.5383,15.4762,15.5294,10000.0
2009-01-28 12:00:00,17.5,17.55,17.46,17.55,7500.0,15.5383,15.5827,15.5028,15.5827,7500.0
2009-01-28 12:30:00,17.55,17.56,17.51,17.52,8100.0,15.5827,15.5916,15.5472,15.5561,8100.0
2009-01-28 13:00:00,17.5,17.57,17.44,17.56,15500.0,15.5383,15.6005,15.485,15.5916,15500.0
2009-01-28 13:30:00,17.54,17.56,17.43,17.49,26100.0,15.5738,15.5916,15.4762,15.5294,26100.0
2009-01-28 14:00:00,17.51,17.76,17.48,17.69,33100.0,15.5472,15.7692,15.5206,15.707,33100.0
2009-01-28 14:30:00,17.68,17.87,17.55,17.83,33500.0,15.6981,15.8668,15.5827,15.8313,33500.0
2009-01-28 15:00:00,17.87,18.0,17.75,17.96,25600.0,15.8668,15.9823,15.7603,15.9468,25600.0
2009-01-28 15:30:00,17.96,18.45,17.93,18.37,107100.0,15.9468,16.3818,15.9201,16.3108,107100.0
2009-01-29 09:30:00,18.19,18.38,17.89,17.97,35200.0,16.151,16.3197,15.8846,15.9556,35200.0
2009-01-29 10:00:00,17.99,18.01,17.87,17.96,22800.0,15.9734,15.9912,15.8668,15.9468,22800.0
2009-01-29 10:30:00,17.95,17.97,17.78,17.79,13800.0,15.9379,15.9556,15.7869,15.7958,13800.0
2009-01-29 11:00:00,17.8,17.8,17.69,17.76,5800.0,15.8047,15.8047,15.707,15.7692,5800.0
2009-01-29 11:30:00,17.76,18.0,17.73,18.0,6400.0,15.7692,15.9823,15.7425,15.9823,6400.0
2009-01-29 12:00:00,18.0,18.0,17.73,17.82,8900.0,15.9823,15.9823,15.7425,15.8225,8900.0
2009-01-29 12:30:00,17.86,17.91,17.83,17.86,15800.0,15.858,15.9024,15.8313,15.858,15800.0
2009-01-29 13:00:00,17.86,17.86,17.75,17.82,7200.0,15.858,15.858,15.7603,15.8225,7200.0
2009-01-29 13:30:00,17.83,17.85,17.72,17.76,16800.0,15.8313,15.8491,15.7337,15.7692,16800.0
2009-01-29 14:00:00,17.76,17.9,17.73,17.9,14800.0,15.7692,15.8935,15.7425,15.8935,14800.0
2009-01-29 14:30:00,17.86,17.92,17.68,17.68,37100.0,15.858,15.9112,15.6981,15.6981,37100.0
2009-01-29 15:00:00,17.66,17.74,17.55,17.58,63900.0,15.6804,15.7514,15.5827,15.6094,63900.0
2009-01-29 15:30:00,17.57,17.6,17.45,17.49,124400.0,15.6005,15.6271,15.4939,15.5294,124400.0
2009-01-30 09:30:00,17.4,17.63,17.25,17.3,7600.0,15.4495,15.6537,15.3163,15.3607,7600.0
2009-01-30 10:00:00,17.32,17.35,17.14,17.24,36700.0,15.3785,15.4051,15.2187,15.3075,36700.0
2009-01-30 10:30:00,17.2,17.25,17.11,17.14,14100.0,15.272,15.3163,15.192,15.2187,14100.0
2009-01-30 11:00:00,17.17,17.29,17.06,17.09,17700.0,15.2453,15.3519,15.1476,15.1743,17700.0
2009-01-30 11:30:00,17.1,17.34,17.1,17.34,36400.0,15.1832,15.3963,15.1832,15.3963,36400.0
2009-01-30 12:00:00,17.32,17.49,17.29,17.48,14100.0,15.3785,15.5294,15.3519,15.5206,14100.0
2009-01-30 12:30:00,17.48,17.6,17.44,17.59,11400.0,15.5206,15.6271,15.485,15.6182,11400.0
2009-01-30 13:00:00,17.61,17.78,17.61,17.64,14700.0,15.636,15.7869,15.636,15.6626,14700.0
2009-01-30 13:30:00,17.66,17.68,17.54,17.66,19700.0,15.6804,15.6981,15.5738,15.6804,19700.0
2009-01-30 14:00:00,17.64,17.68,17.53,17.63,18500.0,15.6626,15.6981,15.565,15.6537,18500.0
2009-01-30 14:30:00,17.66,17.66,17.4,17.48,13200.0,15.6804,15.6804,15.4495,15.5206,13200.0
2009-01-30 15:00:00,17.45,17.55,17.3,17.33,24800.0,15.4939,15.5827,15.3607,15.3874,24800.0
2009-01-30 15:30:00,17.3,17.43,17.25,17.37,53000.0,15.3607,15.4762,15.3163,15.4229,53000.0
2009-02-02 09:30:00,17.45,17.45,16.86,17.19,15500.0,15.4939,15.4939,14.9701,15.2631,15500.0
2009-02-02 10:00:00,17.2,17.51,17.2,17.48,13900.0,15.272,15.5472,15.272,15.5206,13900.0
2009-02-02 10:30:00,17.46,17.55,17.42,17.5,9100.0,15.5028,15.5827,15.4673,15.5383,9100.0
2009-02-02 11:00:00,17.47,17.49,17.41,17.46,10900.0,15.5117,15.5294,15.4584,15.5028,10900.0
2009-02-02 11:30:00,17.48,17.63,17.45,17.52,10800.0,15.5206,15.6537,15.4939,15.5561,10800.0
2009-02-02 12:00:00,17.53,17.63,17.45,17.49,7800.0,15.565,15.6537,15.4939,15.5294,7800.0
2009-02-02 12:30:00,17.5,17.73,17.48,17.6,9100.0,15.5383,15.7425,15.5206,15.6271,9100.0
2009-02-02 13:00:00,17.61,17.62,17.53,17.59,12900.0,15.636,15.6449,15.565,15.6182,12900.0
2009-02-02 13:30:00,17.59,17.78,17.58,17.73,17500.0,15.6182,15.7869,15.6094,15.7425,17500.0
2009-02-02 14:00:00,17.73,17.85,17.71,17.83,22000.0,15.7425,15.8491,15.7248,15.8313,22000.0
2009-02-02 14:30:00,17.87,17.92,17.75,17.86,14700.0,15.8668,15.9112,15.7603,15.858,14700.0
2009-02-02 15:00:00,17.87,18.17,17.87,18.1,27600.0,15.8668,16.1332,15.8668,16.0711,27600.0
2009-02-02 15:30:00,18.13,18.23,17.96,18.18,60800.0,16.0977,16.1865,15.9468,16.1421,60800.0
2009-02-03 09:30:00,18.18,18.2,17.27,17.79,74400.0,16.1421,16.1599,15.3341,15.7958,74400.0
2009-02-03 10:00:00,17.83,18.08,17.67,17.71,40600.0,15.8313,16.0533,15.6893,15.7248,40600.0
2009-02-03 10:30:00,17.69,17.77,17.55,17.69,29600.0,15.707,15.7781,15.5827,15.707,29600.0
2009-02-03 11:00:00,17.68,17.81,17.67,17.7,13900.0,15.6981,15.8136,15.6893,15.7159,13900.0
2009-02-03 11:30:00,17.68,17.72,17.62,17.65,23000.0,15.6981,15.7337,15.6449,15.6715,23000.0
2009-02-03 12:00:00,17.65,17.71,17.61,17.63,19800.0,15.6715,15.7248,15.636,15.6537,19800.0
2009-02-03 12:30:00,17.64,17.75,17.62,17.64,25800.0,15.6626,15.7603,15.6449,15.6626,25800.0
2009-02-03 13:00:00,17.62,17.7,17.61,17.64,23800.0,15.6449,15.7159,15.636,15.6626,23800.0
2009-02-03 13:30:00,17.65,17.7,17.63,17.64,39300.0,15.6715,15.7159,15.6537,15.6626,39300.0
2009-02-03 14:00:00,17.64,17.69,17.63,17.65,55200.0,15.6626,15.707,15.6537,15.6715,55200.0
2009-02-03 14:30:00,17.65,17.66,17.49,17.49,90700.0,15.6715,15.6804,15.5294,15.5294,90700.0
2009-02-03 15:00:00,17.49,17.73,17.37,17.6,48800.0,15.5294,15.7425,15.4229,15.6271,48800.0
2009-02-03 15:30:00,17.61,17.71,17.52,17.64,108600.0,15.636,15.7248,15.5561,15.6626,108600.0
2009-02-04 09:30:00,17.69,17.75,17.3,17.56,11700.0,15.707,15.7603,15.3607,15.5916,11700.0
2009-02-04 10:00:00,17.58,17.64,17.21,17.42,39200.0,15.6094,15.6626,15.2808,15.4673,39200.0
2009-02-04 10:30:00,17.41,17.51,17.37,17.5,14600.0,15.4584,15.5472,15.4229,15.5383,14600.0
2009-02-04 11:00:00,17.47,17.56,17.39,17.52,17700.0,15.5117,15.5916,15.4407,15.5561,17700.0
2009-02-04 11:30:00,17.5,17.5,17.36,17.37,29800.0,15.5383,15.5383,15.414,15.4229,29800.0
2009-02-04 12:00:00,17.36,17.44,17.3,17.43,30900.0,15.414,15.485,15.3607,15.4762,30900.0
2009-02-04 12:30:00,17.41,17.45,17.34,17.37,13200.0,15.4584,15.4939,15.3963,15.4229,13200.0
2009-02-04 13:00:00,17.35,17.44,17.28,17.44,21700.0,15.4051,15.485,15.343,15.485,21700.0
2009-02-04 13:30:00,17.46,17.46,17.11,17.27,27600.0,15.5028,15.5028,15.192,15.3341,27600.0
2009-02-04 14:00:00,17.26,17.27,17.11,17.19,24300.0,15.3252,15.3341,15.192,15.2631,24300.0
2009-02-04 14:30:00,17.17,17.29,17.14,17.27,17800.0,15.2453,15.3519,15.2187,15.3341,17800.0
2009-02-04 15:00:00,17.26,17.45,17.21,17.34,23800.0,15.3252,15.4939,15.2808,15.3963,23800.0
2009-02-04 15:30:00,17.29,17.38,17.21,17.26,37900.0,15.3519,15.4318,15.2808,15.3252,37900.0
2009-02-05 09:30:00,17.07,17.58,17.0,17.46,19300.0,15.1565,15.6094,15.0944,15.5028,19300.0
2009-02-05 10:00:00,17.48,17.89,17.43,17.52,14700.0,15.5206,15.8846,15.4762,15.5561,14700.0
2009-02-05 10:30:00,17.52,17.57,17.26,17.45,60200.0,15.5561,15.6005,15.3252,15.4939,60200.0
2009-02-05 11:00:00,17.48,17.56,17.36,17.48,18200.0,15.5206,15.5916,15.414,15.5206,18200.0
2009-02-05 11:30:00,17.48,17.5,17.31,17.48,13800.0,15.5206,15.5383,15.3696,15.5206,13800.0
2009-02-05 12:00:00,17.47,17.61,17.43,17.53,30700.0,15.5117,15.636,15.4762,15.565,30700.0
2009-02-05 12:30:00,17.54,17.69,17.5,17.69,17000.0,15.5738,15.707,15.5383,15.707,17000.0
2009-02-05 13:00:00,17.64,17.68,17.49,17.57,18000.0,15.6626,15.6981,15.5294,15.6005,18000.0
2009-02-05 13:30:00,17.56,17.59,17.47,17.5,31800.0,15.5916,15.6182,15.5117,15.5383,31800.0
2009-02-05 14:00:00,17.53,17.96,17.48,17.75,53300.0,15.565,15.9468,15.5206,15.7603,53300.0
2009-02-05 14:30:00,17.74,17.88,17.64,17.72,13400.0,15.7514,15.8757,15.6626,15.7337,13400.0
2009-02-05 15:00:00,17.74,18.0,17.7,18.0,15100.0,15.7514,15.9823,15.7159,15.9823,15100.0
2009-02-05 15:30:00,17.96,18.21,17.9,18.15,66200.0,15.9468,16.1687,15.8935,16.1155,66200.0
2009-02-06 09:30:00,18.09,18.58,18.09,18.58,16200.0,16.0622,16.4973,16.0622,16.4973,16200.0
2009-02-06 10:00:00,18.56,18.59,17.97,17.99,11600.0,16.4795,16.5061,15.9556,15.9734,11600.0
2009-02-06 10:30:00,17.99,18.09,17.86,18.04,16600.0,15.9734,16.0622,15.858,16.0178,16600.0
2009-02-06 11:00:00,17.99,18.18,17.99,18.1,13400.0,15.9734,16.1421,15.9734,16.0711,13400.0
2009-02-06 11:30:00,18.09,18.15,18.04,18.09,14600.0,16.0622,16.1155,16.0178,16.0622,14600.0
2009-02-06 12:00:00,18.1,18.28,18.02,18.22,28400.0,16.0711,16.2309,16.0,16.1776,28400.0
2009-02-06 12:30:00,18.2,18.35,18.1,18.1,19100.0,16.1599,16.293,16.0711,16.0711,19100.0
2009-02-06 13:00:00,18.12,18.13,17.86,17.92,50500.0,16.0888,16.0977,15.858,15.9112,50500.0
2009-02-06 13:30:00,17.93,18.18,17.93,18.18,19900.0,15.9201,16.1421,15.9201,16.1421,19900.0
2009-02-06 14:00:00,18.18,18.36,18.08,18.35,26900.0,16.1421,16.3019,16.0533,16.293,26900.0
2009-02-06 14:30:00,18.37,18.56,16.86,16.99,1372200.0,16.3108,16.4795,14.9701,15.0855,1372200.0
2009-02-06 15:00:00,16.96,17.33,16.08,17.26,1230900.0,15.0589,15.3874,14.2775,15.3252,1230900.0
2009-02-06 15:30:00,17.24,17.61,17.1,17.1,325200.0,15.3075,15.636,15.1832,15.1832,325200.0
2009-02-09 09:30:00,17.35,17.41,17.1,17.33,126700.0,15.4051,15.4584,15.1832,15.3874,126700.0
2009-02-09 10:00:00,17.35,17.35,17.16,17.23,105600.0,15.4051,15.4051,15.2364,15.2986,105600.0
2009-02-09 10:30:00,17.25,17.43,17.22,17.43,115300.0,15.3163,15.4762,15.2897,15.4762,115300.0
2009-02-09 11:00:00,17.43,17.62,17.34,17.56,44400.0,15.4762,15.6449,15.3963,15.5916,44400.0
2009-02-09 11:30:00,17.56,17.62,17.5,17.6,30700.0,15.5916,15.6449,15.5383,15.6271,30700.0
2009-02-09 12:00:00,17.6,17.7,17.47,17.7,19700.0,15.6271,15.7159,15.5117,15.7159,19700.0
2009-02-09 12:30:00,17.7,17.91,17.7,17.85,27000.0,15.7159,15.9024,15.7159,15.8491,27000.0
2009-02-09 13:00:00,17.86,17.91,17.8,17.8,14700.0,15.858,15.9024,15.8047,15.8047,14700.0
2009-02-09 13:30:00,17.8,17.81,17.74,17.77,34900.0,15.8047,15.8136,15.7514,15.7781,34900.0
2009-02-09 14:00:00,17.79,17.82,17.6,17.62,27600.0,15.7958,15.8225,15.6271,15.6449,27600.0
2009-02-09 14:30:00,17.62,17.7,17.55,17.55,21200.0,15.6449,15.7159,15.5827,15.5827,21200.0
2009-02-09 15:00:00,17.61,17.63,17.48,17.54,38800.0,15.636,15.6537,15.5206,15.5738,38800.0
2009-02-09 15:30:00,17.52,17.53,17.32,17.39,128800.0,15.5561,15.565,15.3785,15.4407,128800.0
2009-02-10 09:30:00,17.36,17.71,17.36,17.63,28500.0,15.414,15.7248,15.414,15.6537,28500.0
2009-02-10 10:00:00,17.61,17.72,17.55,17.6,23300.0,15.636,15.7337,15.5827,15.6271,23300.0
2009-02-10 10:30:00,17.64,17.89,17.6,17.76,32700.0,15.6626,15.8846,15.6271,15.7692,32700.0
2009-02-10 11:00:00,17.79,17.91,17.6,17.69,22600.0,15.7958,15.9024,15.6271,15.707,22600.0
2009-02-10 11:30:00,17.68,17.71,17.48,17.62,50800.0,15.6981,15.7248,15.5206,15.6449,50800.0
2009-02-10 12:00:00,17.63,17.74,17.39,17.49,67300.0,15.6537,15.7514,15.4407,15.5294,67300.0
2009-02-10 12:30:00,17.5,17.62,17.49,17.5,24900.0,15.5383,15.6449,15.5294,15.5383,24900.0
2009-02-10 13:00:00,17.49,17.56,17.44,17.5,35900.0,15.5294,15.5916,15.485,15.5383,35900.0
2009-02-10 13:30:00,17.5,17.56,17.27,17.31,16400.0,15.5383,15.5916,15.3341,15.3696,16400.0
2009-02-10 14:00:00,17.33,17.52,17.3,17.32,39100.0,15.3874,15.5561,15.3607,15.3785,39100.0
2009-02-10 14:30:00,17.3,17.39,17.14,17.14,38500.0,15.3607,15.4407,15.2187,15.2187,38500.0
2009-02-10 15:00:00,17.14,17.25,17.0,17.1,41700.0,15.2187,15.3163,15.0944,15.1832,41700.0
2009-02-10 15:30:00,17.09,17.21,17.0,17.04,101800.0,15.1743,15.2808,15.0944,15.1299,101800.0
2009-02-11 09:30:00,17.22,17.43,17.0,17.12,24200.0,15.2897,15.4762,15.0944,15.2009,24200.0
2009-02-11 10:00:00,17.11,17.12,17.03,17.07,11900.0,15.192,15.2009,15.121,15.1565,11900.0
2009-02-11 10:30:00,17.06,17.22,17.0,17.13,19300.0,15.1476,15.2897,15.0944,15.2098,19300.0
2009-02-11 11:00:00,17.15,17.24,17.07,17.21,32000.0,15.2276,15.3075,15.1565,15.2808,32000.0
2009-02-11 11:30:00,17.25,17.27,17.2,17.2,59100.0,15.3163,15.3341,15.272,15.272,59100.0
2009-02-11 12:00:00,17.21,17.21,17.04,17.07,8200.0,15.2808,15.2808,15.1299,15.1565,8200.0
2009-02-11 12:30:00,17.08,17.19,17.03,17.04,15200.0,15.1654,15.2631,15.121,15.1299,15200.0
2009-02-11 13:00:00,17.05,17.11,17.0,17.04,23800.0,15.1388,15.192,15.0944,15.1299,23800.0
2009-02-11 13:30:00,17.04,17.05,17.0,17.04,39500.0,15.1299,15.1388,15.0944,15.1299,39500.0
2009-02-11 14:00:00,17.05,17.19,17.0,17.18,11400.0,15.1388,15.2631,15.0944,15.2542,11400.0
2009-02-11 14:30:00,17.15,17.34,17.12,17.28,31300.0,15.2276,15.3963,15.2009,15.343,31300.0
2009-02-11 15:00:00,17.26,17.31,17.09,17.11,18300.0,15.3252,15.3696,15.1743,15.192,18300.0
2009-02-11 15:30:00,17.15,17.27,17.05,17.25,45600.0,15.2276,15.3341,15.1388,15.3163,45600.0
2009-02-12 09:30:00,17.26,17.26,17.0,17.21,13700.0,15.3252,15.3252,15.0944,15.2808,13700.0
2009-02-12 10:00:00,17.15,17.27,17.03,17.25,19700.0,15.2276,15.3341,15.121,15.3163,19700.0
2009-02-12 10:30:00,17.26,17.37,17.12,17.3,42000.0,15.3252,15.4229,15.2009,15.3607,42000.0
2009-02-12 11:00:00,17.28,17.43,17.2,17.4,35100.0,15.343,15.4762,15.272,15.4495,35100.0
2009-02-12 11:30:00,17.4,17.62,17.37,17.54,15200.0,15.4495,15.6449,15.4229,15.5738,15200.0
2009-02-12 12:00:00,17.54,17.65,17.46,17.65,12100.0,15.5738,15.6715,15.5028,15.6715,12100.0
2009-02-12 12:30:00,17.65,17.7,17.44,17.46,17500.0,15.6715,15.7159,15.485,15.5028,17500.0
2009-02-12 13:00:00,17.43,17.51,17.37,17.4,9100.0,15.4762,15.5472,15.4229,15.4495,9100.0
2009-02-12 13:30:00,17.38,17.48,17.28,17.41,7800.0,15.4318,15.5206,15.343,15.4584,7800.0
2009-02-12 14:00:00,17.42,17.49,17.32,17.37,11500.0,15.4673,15.5294,15.3785,15.4229,11500.0
2009-02-12 14:30:00,17.33,17.35,17.1,17.11,29100.0,15.3874,15.4051,15.1832,15.192,29100.0
2009-02-12 15:00:00,17.12,17.44,17.02,17.42,33300.0,15.2009,15.485,15.1121,15.4673,33300.0
2009-02-12 15:30:00,17.46,17.86,17.27,17.78,66200.0,15.5028,15.858,15.3341,15.7869,66200.0
2009-02-13 09:30:00,17.8,18.2,17.8,18.2,95800.0,15.8047,16.1599,15.8047,16.1599,95800.0
2009-02-13 10:00:00,18.16,18.64,18.15,18.63,60100.0,16.1243,16.5505,16.1155,16.5417,60100.0
2009-02-13 10:30:00,18.65,18.71,18.15,18.18,37900.0,16.5594,16.6127,16.1155,16.1421,37900.0
2009-02-13 11:00:00,18.17,18.21,18.0,18.06,22400.0,16.1332,16.1687,15.9823,16.0355,22400.0
2009-02-13 11:30:00,18.06,18.25,18.04,18.16,34700.0,16.0355,16.2043,16.0178,16.1243,34700.0
2009-02-13 12:00:00,18.1,18.19,18.01,18.11,24300.0,16.0711,16.151,15.9912,16.0799,24300.0
2009-02-13 12:30:00,18.13,18.18,17.92,18.0,25900.0,16.0977,16.1421,15.9112,15.9823,25900.0
2009-02-13 13:00:00,18.0,18.16,17.99,18.03,30000.0,15.9823,16.1243,15.9734,16.0089,30000.0
2009-02-13 13:30:00,18.02,18.36,18.02,18.18,22900.0,16.0,16.3019,16.0,16.1421,22900.0
2009-02-13 14:00:00,18.15,18.19,18.01,18.07,23500.0,16.1155,16.151,15.9912,16.0444,23500.0
2009-02-13 14:30:00,18.07,18.15,17.91,18.01,26400.0,16.0444,16.1155,15.9024,15.9912,26400.0
2009-02-13 15:00:00,17.99,18.18,17.87,18.17,44800.0,15.9734,16.1421,15.8668,16.1332,44800.0
2009-02-13 15:30:00,18.15,18.33,17.91,17.97,83100.0,16.1155,16.2753,15.9024,15.9556,83100.0
2009-02-17 09:30:00,17.7,17.7,16.97,17.07,28800.0,15.7159,15.7159,15.0677,15.1565,28800.0
2009-02-17 10:00:00,17.13,17.14,17.0,17.02,61500.0,15.2098,15.2187,15.0944,15.1121,61500.0
2009-02-17 10:30:00,17.0,17.05,16.97,17.0,53600.0,15.0944,15.1388,15.0677,15.0944,53600.0
2009-02-17 11:00:00,17.0,17.01,16.71,16.71,63600.0,15.0944,15.1032,14.8369,14.8369,63600.0
2009-02-17 11:30:00,16.72,16.73,16.44,16.53,54000.0,14.8458,14.8546,14.5971,14.6771,54000.0
2009-02-17 12:00:00,16.52,16.59,16.37,16.5,45100.0,14.6682,14.7303,14.535,14.6504,45100.0
2009-02-17 12:30:00,16.5,16.53,16.28,16.34,41300.0,14.6504,14.6771,14.4551,14.5084,41300.0
2009-02-17 13:00:00,16.35,16.62,16.35,16.56,64600.0,14.5172,14.757,14.5172,14.7037,64600.0
2009-02-17 13:30:00,16.56,16.92,16.54,16.73,78800.0,14.7037,15.0233,14.6859,14.8546,78800.0
2009-02-17 14:00:00,16.73,16.98,16.65,16.96,99900.0,14.8546,15.0766,14.7836,15.0589,99900.0
2009-02-17 14:30:00,16.96,17.07,16.83,16.94,33400.0,15.0589,15.1565,14.9434,15.0411,33400.0
2009-02-17 15:00:00,16.97,17.09,16.85,16.91,71600.0,15.0677,15.1743,14.9612,15.0145,71600.0
2009-02-17 15:30:00,16.91,17.14,16.58,16.7,167300.0,15.0145,15.2187,14.7215,14.828,167300.0
2009-02-18 09:30:00,16.62,16.78,16.28,16.35,36600.0,14.757,14.899,14.4551,14.5172,36600.0
2009-02-18 10:00:00,16.36,16.52,16.26,16.35,50900.0,14.5261,14.6682,14.4373,14.5172,50900.0
2009-02-18 10:30:00,16.37,16.64,16.37,16.51,35700.0,14.535,14.7747,14.535,14.6593,35700.0
2009-02-18 11:00:00,16.55,16.85,16.5,16.81,42600.0,14.6948,14.9612,14.6504,14.9257,42600.0
2009-02-18 11:30:00,16.8,16.8,16.49,16.5,21000.0,14.9168,14.9168,14.6415,14.6504,21000.0
2009-02-18 12:00:00,16.43,16.55,16.41,16.54,32000.0,14.5883,14.6948,14.5705,14.6859,32000.0
2009-02-18 12:30:00,16.57,16.62,16.25,16.38,74300.0,14.7126,14.757,14.4284,14.5439,74300.0
2009-02-18 13:00:00,16.37,16.4,16.18,16.25,33600.0,14.535,14.5616,14.3663,14.4284,33600.0
2009-02-18 13:30:00,16.24,16.24,16.1,16.13,15300.0,14.4196,14.4196,14.2953,14.3219,15300.0
2009-02-18 14:00:00,16.11,16.21,16.08,16.14,57400.0,14.3041,14.3929,14.2775,14.3308,57400.0
2009-02-18 14:30:00,16.12,16.27,16.12,16.24,22700.0,14.313,14.4462,14.313,14.4196,22700.0
2009-02-18 15:00:00,16.25,16.34,16.19,16.26,60300.0,14.4284,14.5084,14.3752,14.4373,60300.0
2009-02-18 15:30:00,16.25,16.37,16.25,16.27,33300.0,14.4284,14.535,14.4284,14.4462,33300.0
2009-02-19 09:30:00,16.15,16.59,16.15,16.54,17200.0,14.3397,14.7303,14.3397,14.6859,17200.0
2009-02-19 10:00:00,16.52,16.55,16.39,16.42,18000.0,14.6682,14.6948,14.5527,14.5794,18000.0
2009-02-19 10:30:00,16.4,16.46,16.16,16.25,19600.0,14.5616,14.6149,14.3485,14.4284,19600.0
2009-02-19 11:00:00,16.21,16.31,16.13,16.19,36400.0,14.3929,14.4817,14.3219,14.3752,36400.0
2009-02-19 11:30:00,16.18,16.29,16.1,16.12,11900.0,14.3663,14.464,14.2953,14.313,11900.0
2009-02-19 12:00:00,16.15,16.21,16.1,16.2,12000.0,14.3397,14.3929,14.2953,14.384,12000.0
2009-02-19 12:30:00,16.21,16.37,16.18,16.3,26000.0,14.3929,14.535,14.3663,14.4728,26000.0
2009-02-19 13:00:00,16.3,16.46,16.29,16.4,10100.0,14.4728,14.6149,14.464,14.5616,10100.0
2009-02-19 13:30:00,16.42,16.43,16.31,16.34,13400.0,14.5794,14.5883,14.4817,14.5084,13400.0
2009-02-19 14:00:00,16.34,16.43,16.21,16.27,17000.0,14.5084,14.5883,14.3929,14.4462,17000.0
2009-02-19 14:30:00,16.26,16.32,16.11,16.23,45700.0,14.4373,14.4906,14.3041,14.4107,45700.0
2009-02-19 15:00:00,16.18,16.24,16.03,16.18,49700.0,14.3663,14.4196,14.2331,14.3663,49700.0
2009-02-19 15:30:00,16.17,16.27,16.06,16.18,92500.0,14.3574,14.4462,14.2597,14.3663,92500.0
2009-02-20 09:30:00,15.79,16.34,15.79,16.14,31800.0,14.02,14.5084,14.02,14.3308,31800.0
2009-02-20 10:00:00,16.2,16.33,16.12,16.15,28400.0,14.384,14.4995,14.313,14.3397,28400.0
2009-02-20 10:30:00,16.14,16.3,16.1,16.26,54700.0,14.3308,14.4728,14.2953,14.4373,54700.0
2009-02-20 11:00:00,16.25,16.5,16.22,16.42,36900.0,14.4284,14.6504,14.4018,14.5794,36900.0
2009-02-20 11:30:00,16.42,16.56,16.42,16.51,43600.0,14.5794,14.7037,14.5794,14.6593,43600.0
2009-02-20 12:00:00,16.52,16.59,16.5,16.5,41100.0,14.6682,14.7303,14.6504,14.6504,41100.0
2009-02-20 12:30:00,16.5,16.55,16.39,16.47,31400.0,14.6504,14.6948,14.5527,14.6238,31400.0
2009-02-20 13:00:00,16.46,16.52,16.33,16.49,37400.0,14.6149,14.6682,14.4995,14.6415,37400.0
2009-02-20 13:30:00,16.49,16.52,16.33,16.37,45200.0,14.6415,14.6682,14.4995,14.535,45200.0
2009-02-20 14:00:00,16.37,16.58,16.27,16.5,52000.0,14.535,14.7215,14.4462,14.6504,52000.0
2009-02-20 14:30:00,16.52,16.8,16.46,16.8,50500.0,14.6682,14.9168,14.6149,14.9168,50500.0
2009-02-20 15:00:00,16.77,16.78,16.44,16.46,26200.0,14.8902,14.899,14.5971,14.6149,26200.0
2009-02-20 15:30:00,16.46,16.7,16.42,16.68,44800.0,14.6149,14.828,14.5794,14.8102,44800.0
2009-02-23 09:30:00,16.47,16.78,16.3,16.36,93200.0,14.6238,14.899,14.4728,14.5261,93200.0
2009-02-23 10:00:00,16.39,16.39,16.13,16.15,24800.0,14.5527,14.5527,14.3219,14.3397,24800.0
2009-02-23 10:30:00,16.13,16.35,16.02,16.28,55400.0,14.3219,14.5172,14.2242,14.4551,55400.0
2009-02-23 11:00:00,16.28,16.45,16.2,16.25,33800.0,14.4551,14.606,14.384,14.4284,33800.0
2009-02-23 11:30:00,16.25,16.26,16.1,16.11,25900.0,14.4284,14.4373,14.2953,14.3041,25900.0
2009-02-23 12:00:00,16.13,16.34,16.13,16.24,18200.0,14.3219,14.5084,14.3219,14.4196,18200.0
2009-02-23 12:30:00,16.24,16.35,16.17,16.24,39500.0,14.4196,14.5172,14.3574,14.4196,39500.0
2009-02-23 13:00:00,16.26,16.39,16.16,16.18,39500.0,14.4373,14.5527,14.3485,14.3663,39500.0
2009-02-23 13:30:00,16.18,16.3,16.1,16.12,42400.0,14.3663,14.4728,14.2953,14.313,42400.0
2009-02-23 14:00:00,16.11,16.36,16.06,16.32,38800.0,14.3041,14.5261,14.2597,14.4906,38800.0
2009-02-23 14:30:00,16.32,16.37,16.16,16.32,28000.0,14.4906,14.535,14.3485,14.4906,28000.0
2009-02-23 15:00:00,16.29,16.39,16.09,16.21,30500.0,14.464,14.5527,14.2864,14.3929,30500.0
2009-02-23 15:30:00,16.19,16.38,16.14,16.22,103000.0,14.3752,14.5439,14.3308,14.4018,103000.0
2009-02-24 09:30:00,16.32,16.55,16.1,16.19,72100.0,14.4906,14.6948,14.2953,14.3752,72100.0
2009-02-24 10:00:00,16.14,16.29,16.02,16.26,34000.0,14.3308,14.464,14.2242,14.4373,34000.0
2009-02-24 10:30:00,16.27,16.29,16.03,16.08,21000.0,14.4462,14.464,14.2331,14.2775,21000.0
2009-02-24 11:00:00,16.09,16.25,16.07,16.16,12500.0,14.2864,14.4284,14.2686,14.3485,12500.0
2009-02-24 11:30:00,16.11,16.17,16.03,16.06,14300.0,14.3041,14.3574,14.2331,14.2597,14300.0
2009-02-24 12:00:00,16.07,16.2,16.06,16.12,38100.0,14.2686,14.384,14.2597,14.313,38100.0
2009-02-24 12:30:00,16.12,16.24,15.98,16.03,25600.0,14.313,14.4196,14.1887,14.2331,25600.0
2009-02-24 13:00:00,16.01,16.25,15.99,16.25,59300.0,14.2153,14.4284,14.1976,14.4284,59300.0
2009-02-24 13:30:00,16.25,16.32,16.18,16.22,30900.0,14.4284,14.4906,14.3663,14.4018,30900.0
2009-02-24 14:00:00,16.22,16.4,16.17,16.3,54000.0,14.4018,14.5616,14.3574,14.4728,54000.0
2009-02-24 14:30:00,16.3,16.43,16.22,16.38,31700.0,14.4728,14.5883,14.4018,14.5439,31700.0
2009-02-24 15:00:00,16.36,16.56,16.36,16.51,27300.0,14.5261,14.7037,14.5261,14.6593,27300.0
2009-02-24 15:30:00,16.53,16.84,16.47,16.83,108400.0,14.6771,14.9523,14.6238,14.9434,108400.0
2009-02-25 09:30:00,16.8,16.87,16.43,16.7,62200.0,14.9168,14.9789,14.5883,14.828,62200.0
2009-02-25 10:00:00,16.69,16.7,16.28,16.39,37800.0,14.8191,14.828,14.4551,14.5527,37800.0
2009-02-25 10:30:00,16.4,16.4,16.1,16.1,21800.0,14.5616,14.5616,14.2953,14.2953,21800.0
2009-02-25 11:00:00,16.1,16.19,16.0,16.09,46000.0,14.2953,14.3752,14.2065,14.2864,46000.0
2009-02-25 11:30:00,16.09,16.11,15.96,15.99,52300.0,14.2864,14.3041,14.171,14.1976,52300.0
2009-02-25 12:00:00,16.0,16.06,15.97,16.0,41300.0,14.2065,14.2597,14.1798,14.2065,41300.0
2009-02-25 12:30:00,16.0,16.08,15.98,16.05,30400.0,14.2065,14.2775,14.1887,14.2509,30400.0
2009-02-25 13:00:00,16.04,16.09,15.97,15.98,30200.0,14.242,14.2864,14.1798,14.1887,30200.0
2009-02-25 13:30:00,15.98,16.06,15.95,15.98,44000.0,14.1887,14.2597,14.1621,14.1887,44000.0
2009-02-25 14:00:00,15.99,16.0,15.76,15.78,74200.0,14.1976,14.2065,13.9934,14.0111,74200.0
2009-02-25 14:30:00,15.79,15.88,15.47,15.52,45400.0,14.02,14.0999,13.7359,13.7803,45400.0
2009-02-25 15:00:00,15.5,16.03,15.5,15.91,101100.0,13.7625,14.2331,13.7625,14.1266,101100.0
2009-02-25 15:30:00,15.89,15.9,15.4,15.56,254500.0,14.1088,14.1177,13.6737,13.8158,254500.0
2009-02-26 09:30:00,15.78,16.51,15.34,15.53,52000.0,14.0111,14.6593,13.6204,13.7892,52000.0
2009-02-26 10:00:00,15.54,15.8,15.45,15.79,49300.0,13.798,14.0289,13.7181,14.02,49300.0
2009-02-26 10:30:00,15.79,15.95,15.74,15.76,34900.0,14.02,14.1621,13.9756,13.9934,34900.0
2009-02-26 11:00:00,15.76,16.24,15.7,16.18,67900.0,13.9934,14.4196,13.9401,14.3663,67900.0
2009-02-26 11:30:00,16.16,16.27,15.97,16.24,37100.0,14.3485,14.4462,14.1798,14.4196,37100.0
2009-02-26 12:00:00,16.22,16.47,16.16,16.16,46800.0,14.4018,14.6238,14.3485,14.3485,46800.0
2009-02-26 12:30:00,16.16,16.23,16.04,16.05,41700.0,14.3485,14.4107,14.242,14.2509,41700.0
2009-02-26 13:00:00,16.11,16.19,16.01,16.19,38800.0,14.3041,14.3752,14.2153,14.3752,38800.0
2009-02-26 13:30:00,16.16,16.43,16.13,16.4,44700.0,14.3485,14.5883,14.3219,14.5616,44700.0
2009-02-26 14:00:00,16.4,16.43,16.27,16.4,51800.0,14.5616,14.5883,14.4462,14.5616,51800.0
2009-02-26 14:30:00,16.37,16.37,16.14,16.31,43900.0,14.535,14.535,14.3308,14.4817,43900.0
2009-02-26 15:00:00,16.3,16.31,16.04,16.06,69500.0,14.4728,14.4817,14.242,14.2597,69500.0
2009-02-26 15:30:00,16.03,16.27,16.01,16.08,94300.0,14.2331,14.4462,14.2153,14.2775,94300.0
2009-02-27 09:30:00,15.81,16.27,15.77,16.22,30900.0,14.0378,14.4462,14.0022,14.4018,30900.0
2009-02-27 10:00:00,16.17,16.35,16.02,16.08,20400.0,14.3574,14.5172,14.2242,14.2775,20400.0
2009-02-27 10:30:00,16.1,16.16,15.83,15.88,47200.0,14.2953,14.3485,14.0555,14.0999,47200.0
2009-02-27 11:00:00,15.87,16.03,15.85,16.03,14900.0,14.091,14.2331,14.0733,14.2331,14900.0
2009-02-27 11:30:00,16.04,16.14,15.98,16.07,21600.0,14.242,14.3308,14.1887,14.2686,21600.0
2009-02-27 12:00:00,16.11,16.11,15.8,15.96,35900.0,14.3041,14.3041,14.0289,14.171,35900.0
2009-02-27 12:30:00,15.98,16.0,15.86,16.0,24400.0,14.1887,14.2065,14.0822,14.2065,24400.0
2009-02-27 13:00:00,16.0,16.0,15.94,15.99,54200.0,14.2065,14.2065,14.1532,14.1976,54200.0
2009-02-27 13:30:00,15.98,16.0,15.91,15.97,89300.0,14.1887,14.2065,14.1266,14.1798,89300.0
2009-02-27 14:00:00,15.97,15.99,15.86,15.9,49700.0,14.1798,14.1976,14.0822,14.1177,49700.0
2009-02-27 14:30:00,15.89,15.98,15.83,15.9,56900.0,14.1088,14.1887,14.0555,14.1177,56900.0
2009-02-27 15:00:00,15.91,15.95,15.79,15.85,46200.0,14.1266,14.1621,14.02,14.0733,46200.0
2009-02-27 15:30:00,15.85,15.94,15.65,15.76,124400.0,14.0733,14.1532,13.8957,13.9934,124400.0
2009-03-02 09:30:00,15.48,15.68,14.9,14.9,55100.0,13.7448,13.9223,13.2298,13.2298,55100.0
2009-03-02 10:00:00,14.92,15.04,14.85,15.0,54400.0,13.2475,13.3541,13.1854,13.3186,54400.0
2009-03-02 10:30:00,15.0,15.0,14.63,14.79,75900.0,13.3186,13.3186,12.99,13.1321,75900.0
2009-03-02 11:00:00,14.79,14.83,14.76,14.76,45300.0,13.1321,13.1676,13.1055,13.1055,45300.0
2009-03-02 11:30:00,14.77,14.78,14.49,14.5,50600.0,13.1143,13.1232,12.8657,12.8746,50600.0
2009-03-02 12:00:00,14.52,14.74,14.52,14.71,47200.0,12.8924,13.0877,12.8924,13.0611,47200.0
2009-03-02 12:30:00,14.72,14.75,14.57,14.59,30800.0,13.0699,13.0966,12.9368,12.9545,30800.0
2009-03-02 13:00:00,14.6,14.67,14.55,14.65,29400.0,12.9634,13.0256,12.919,13.0078,29400.0
2009-03-02 13:30:00,14.64,14.74,14.62,14.7,24800.0,12.9989,13.0877,12.9812,13.0522,24800.0
2009-03-02 14:00:00,14.69,14.7,14.58,14.6,26900.0,13.0433,13.0522,12.9456,12.9634,26900.0
2009-03-02 14:30:00,14.6,14.66,14.59,14.59,33500.0,12.9634,13.0167,12.9545,12.9545,33500.0
2009-03-02 15:00:00,14.58,14.6,14.49,14.6,46000.0,12.9456,12.9634,12.8657,12.9634,46000.0
2009-03-02 15:30:00,14.6,14.6,14.48,14.5,117200.0,12.9634,12.9634,12.8569,12.8746,117200.0
2009-03-03 09:30:00,14.67,14.71,14.07,14.11,44500.0,13.0256,13.0611,12.4928,12.5283,44500.0
2009-03-03 10:00:00,14.11,14.34,14.1,14.3,42400.0,12.5283,12.7325,12.5194,12.697,42400.0
2009-03-03 10:30:00,14.29,14.31,14.13,14.14,28000.0,12.6882,12.7059,12.5461,12.555,28000.0
2009-03-03 11:00:00,14.14,14.16,13.84,14.02,32700.0,12.555,12.5727,12.2886,12.4484,32700.0
2009-03-03 11:30:00,14.0,14.02,13.7,13.87,36500.0,12.4307,12.4484,12.1643,12.3152,36500.0
2009-03-03 12:00:00,13.88,14.02,13.88,13.98,33600.0,12.3241,12.4484,12.3241,12.4129,33600.0
2009-03-03 12:30:00,13.95,13.95,13.83,13.86,22200.0,12.3863,12.3863,12.2797,12.3064,22200.0
2009-03-03 13:00:00,13.85,13.89,13.83,13.85,32600.0,12.2975,12.333,12.2797,12.2975,32600.0
2009-03-03 13:30:00,13.88,14.02,13.85,13.99,55000.0,12.3241,12.4484,12.2975,12.4218,55000.0
2009-03-03 14:00:00,13.99,14.11,13.95,14.09,53600.0,12.4218,12.5283,12.3863,12.5106,53600.0
2009-03-03 14:30:00,14.11,14.35,14.1,14.34,42300.0,12.5283,12.7414,12.5194,12.7325,42300.0
2009-03-03 15:00:00,14.33,14.34,14.11,14.18,51300.0,12.7237,12.7325,12.5283,12.5905,51300.0
2009-03-03 15:30:00,14.18,14.22,14.08,14.14,238100.0,12.5905,12.626,12.5017,12.555,238100.0
2009-03-04 09:30:00,14.41,14.54,14.14,14.26,76100.0,12.7947,12.9101,12.555,12.6615,76100.0
2009-03-04 10:00:00,14.26,14.3,13.77,13.9,51500.0,12.6615,12.697,12.2264,12.3419,51500.0
2009-03-04 10:30:00,13.91,13.98,13.59,13.64,166800.0,12.3507,12.4129,12.0666,12.111,166800.0
2009-03-04 11:00:00,13.64,13.98,13.62,13.98,115200.0,12.111,12.4129,12.0933,12.4129,115200.0
2009-03-04 11:30:00,13.98,14.0,13.91,13.94,41000.0,12.4129,12.4307,12.3507,12.3774,41000.0
2009-03-04 12:00:00,13.95,13.98,13.88,13.95,59500.0,12.3863,12.4129,12.3241,12.3863,59500.0
2009-03-04 12:30:00,13.94,13.98,13.71,13.88,42300.0,12.3774,12.4129,12.1732,12.3241,42300.0
2009-03-04 13:00:00,13.87,13.9,13.84,13.89,25700.0,12.3152,12.3419,12.2886,12.333,25700.0
2009-03-04 13:30:00,13.88,13.91,13.75,13.91,115100.0,12.3241,12.3507,12.2087,12.3507,115100.0
2009-03-04 14:00:00,13.9,14.07,13.89,13.99,58100.0,12.3419,12.4928,12.333,12.4218,58100.0
2009-03-04 14:30:00,14.01,14.02,13.76,13.89,109800.0,12.4395,12.4484,12.2176,12.333,109800.0
2009-03-04 15:00:00,13.9,14.18,13.77,14.18,82900.0,12.3419,12.5905,12.2264,12.5905,82900.0
2009-03-04 15:30:00,14.18,14.2,13.74,13.75,196000.0,12.5905,12.6082,12.1998,12.2087,196000.0
2009-03-05 09:30:00,13.77,13.86,13.37,13.53,43600.0,12.2264,12.3064,11.8713,12.0133,43600.0
2009-03-05 10:00:00,13.53,13.62,13.46,13.47,23500.0,12.0133,12.0933,11.9512,11.9601,23500.0
2009-03-05 10:30:00,13.48,13.48,13.12,13.15,67400.0,11.9689,11.9689,11.6493,11.6759,67400.0
2009-03-05 11:00:00,13.15,13.4,13.14,13.22,31700.0,11.6759,11.8979,11.6671,11.7381,31700.0
2009-03-05 11:30:00,13.21,13.38,13.2,13.35,38500.0,11.7292,11.8802,11.7203,11.8535,38500.0
2009-03-05 12:00:00,13.36,13.61,13.34,13.61,31800.0,11.8624,12.0844,11.8446,12.0844,31800.0
2009-03-05 12:30:00,13.57,13.64,13.5,13.56,33400.0,12.0489,12.111,11.9867,12.04,33400.0
2009-03-05 13:00:00,13.54,13.82,13.54,13.64,35100.0,12.0222,12.2708,12.0222,12.111,35100.0
2009-03-05 13:30:00,13.64,13.78,13.6,13.69,24900.0,12.111,12.2353,12.0755,12.1554,24900.0
2009-03-05 14:00:00,13.66,13.66,13.37,13.4,25200.0,12.1288,12.1288,11.8713,11.8979,25200.0
2009-03-05 14:30:00,13.41,13.46,13.29,13.32,20400.0,11.9068,11.9512,11.8002,11.8269,20400.0
2009-03-05 15:00:00,13.32,13.38,13.24,13.24,38000.0,11.8269,11.8802,11.7559,11.7559,38000.0
2009-03-05 15:30:00,13.24,13.29,13.11,13.21,98400.0,11.7559,11.8002,11.6404,11.7292,98400.0
2009-03-06 09:30:00,13.03,13.38,12.61,13.12,37500.0,11.5694,11.8802,11.1965,11.6493,37500.0
2009-03-06 10:00:00,13.12,13.46,13.11,13.42,25700.0,11.6493,11.9512,11.6404,11.9157,25700.0
2009-03-06 10:30:00,13.42,13.56,13.28,13.37,60300.0,11.9157,12.04,11.7914,11.8713,60300.0
2009-03-06 11:00:00,13.39,13.5,13.24,13.41,32800.0,11.889,11.9867,11.7559,11.9068,32800.0
2009-03-06 11:30:00,13.41,13.5,13.25,13.28,25500.0,11.9068,11.9867,11.7647,11.7914,25500.0
2009-03-06 12:00:00,13.29,13.5,13.29,13.46,15500.0,11.8002,11.9867,11.8002,11.9512,15500.0
2009-03-06 12:30:00,13.43,13.53,13.38,13.5,21500.0,11.9246,12.0133,11.8802,11.9867,21500.0
2009-03-06 13:00:00,13.49,13.51,13.34,13.4,18900.0,11.9778,11.9956,11.8446,11.8979,18900.0
2009-03-06 13:30:00,13.4,13.4,13.26,13.34,14700.0,11.8979,11.8979,11.7736,11.8446,14700.0
2009-03-06 14:00:00,13.38,13.5,13.33,13.47,28400.0,11.8802,11.9867,11.8358,11.9601,28400.0
2009-03-06 14:30:00,13.48,13.51,13.37,13.47,51700.0,11.9689,11.9956,11.8713,11.9601,51700.0
2009-03-06 15:00:00,13.46,13.49,13.3,13.36,72500.0,11.9512,11.9778,11.8091,11.8624,72500.0
2009-03-06 15:30:00,13.36,13.46,13.25,13.42,141900.0,11.8624,11.9512,11.7647,11.9157,141900.0
2009-03-09 09:30:00,13.39,13.48,13.23,13.36,40300.0,11.889,11.9689,11.747,11.8624,40300.0
2009-03-09 10:00:00,13.34,13.51,13.34,13.36,40100.0,11.8446,11.9956,11.8446,11.8624,40100.0
2009-03-09 10:30:00,13.35,13.37,13.1,13.12,42300.0,11.8535,11.8713,11.6315,11.6493,42300.0
2009-03-09 11:00:00,13.12,13.2,13.05,13.11,55700.0,11.6493,11.7203,11.5871,11.6404,55700.0
2009-03-09 11:30:00,13.07,13.18,12.99,13.16,57200.0,11.6049,11.7026,11.5339,11.6848,57200.0
2009-03-09 12:00:00,13.18,13.27,13.09,13.13,26500.0,11.7026,11.7825,11.6227,11.6582,26500.0
2009-03-09 12:30:00,13.13,13.13,13.0,13.05,39400.0,11.6582,11.6582,11.5428,11.5871,39400.0
2009-03-09 13:00:00,13.02,13.04,12.81,12.88,57900.0,11.5605,11.5783,11.3741,11.4362,57900.0
2009-03-09 13:30:00,12.89,13.08,12.8,12.96,46200.0,11.4451,11.6138,11.3652,11.5072,46200.0
2009-03-09 14:00:00,12.94,13.11,12.85,13.11,74500.0,11.4895,11.6404,11.4096,11.6404,74500.0
2009-03-09 14:30:00,13.1,13.19,12.98,13.03,67800.0,11.6315,11.7115,11.525,11.5694,67800.0
2009-03-09 15:00:00,13.04,13.23,13.0,13.23,57500.0,11.5783,11.747,11.5428,11.747,57500.0
2009-03-09 15:30:00,13.22,13.3,13.13,13.27,86700.0,11.7381,11.8091,11.6582,11.7825,86700.0
2009-03-10 09:30:00,13.41,13.63,13.25,13.34,48500.0,11.9068,12.1021,11.7647,11.8446,48500.0
2009-03-10 10:00:00,13.37,13.43,13.3,13.33,69100.0,11.8713,11.9246,11.8091,11.8358,69100.0
2009-03-10 10:30:00,13.32,13.4,13.25,13.3,45800.0,11.8269,11.8979,11.7647,11.8091,45800.0
2009-03-10 11:00:00,13.3,13.57,13.28,13.52,59300.0,11.8091,12.0489,11.7914,12.0045,59300.0
2009-03-10 11:30:00,13.52,13.66,13.5,13.66,21700.0,12.0045,12.1288,11.9867,12.1288,21700.0
2009-03-10 12:00:00,13.66,13.9,13.59,13.78,41400.0,12.1288,12.3419,12.0666,12.2353,41400.0
2009-03-10 12:30:00,13.77,13.8,13.7,13.7,19000.0,12.2264,12.2531,12.1643,12.1643,19000.0
2009-03-10 13:00:00,13.73,13.85,13.7,13.78,21700.0,12.1909,12.2975,12.1643,12.2353,21700.0
2009-03-10 13:30:00,13.77,13.94,13.77,13.89,12800.0,12.2264,12.3774,12.2264,12.333,12800.0
2009-03-10 14:00:00,13.9,13.94,13.79,13.82,36200.0,12.3419,12.3774,12.2442,12.2708,36200.0
2009-03-10 14:30:00,13.82,13.94,13.74,13.94,32400.0,12.2708,12.3774,12.1998,12.3774,32400.0
2009-03-10 15:00:00,13.93,14.03,13.87,14.02,30500.0,12.3685,12.4573,12.3152,12.4484,30500.0
2009-03-10 15:30:00,14.02,14.25,13.94,14.22,123900.0,12.4484,12.6526,12.3774,12.626,123900.0
2009-03-11 09:30:00,14.45,14.54,14.11,14.49,76800.0,12.8302,12.9101,12.5283,12.8657,76800.0
2009-03-11 10:00:00,14.46,14.77,14.35,14.57,68800.0,12.8391,13.1143,12.7414,12.9368,68800.0
2009-03-11 10:30:00,14.59,15.04,14.5,15.02,72800.0,12.9545,13.3541,12.8746,13.3363,72800.0
2009-03-11 11:00:00,15.04,15.07,14.82,14.92,91900.0,13.3541,13.3807,13.1587,13.2475,91900.0
2009-03-11 11:30:00,14.9,14.9,14.55,14.7,110600.0,13.2298,13.2298,12.919,13.0522,110600.0
2009-03-11 12:00:00,14.7,14.98,14.6,14.71,498500.0,13.0522,13.3008,12.9634,13.0611,498500.0
2009-03-11 12:30:00,14.71,14.8,14.5,14.52,313800.0,13.0611,13.141,12.8746,12.8924,313800.0
2009-03-11 13:00:00,14.51,14.57,14.36,14.4,58600.0,12.8835,12.9368,12.7503,12.7858,58600.0
2009-03-11 13:30:00,14.41,14.66,14.39,14.59,29200.0,12.7947,13.0167,12.7769,12.9545,29200.0
2009-03-11 14:00:00,14.61,14.67,14.5,14.53,20700.0,12.9723,13.0256,12.8746,12.9012,20700.0
2009-03-11 14:30:00,14.56,14.73,14.56,14.66,26600.0,12.9279,13.0788,12.9279,13.0167,26600.0
2009-03-11 15:00:00,14.65,14.75,14.63,14.73,37300.0,13.0078,13.0966,12.99,13.0788,37300.0
2009-03-11 15:30:00,14.73,14.95,14.72,14.78,143200.0,13.0788,13.2742,13.0699,13.1232,143200.0
2009-03-12 09:30:00,14.72,14.76,14.18,14.48,18000.0,13.0699,13.1055,12.5905,12.8569,18000.0
2009-03-12 10:00:00,14.49,14.71,14.27,14.54,73600.0,12.8657,13.0611,12.6704,12.9101,73600.0
2009-03-12 10:30:00,14.54,14.61,14.42,14.52,291100.0,12.9101,12.9723,12.8036,12.8924,291100.0
2009-03-12 11:00:00,14.51,14.55,14.46,14.47,34300.0,12.8835,12.919,12.8391,12.848,34300.0
2009-03-12 11:30:00,14.45,14.52,14.41,14.49,34000.0,12.8302,12.8924,12.7947,12.8657,34000.0
2009-03-12 12:00:00,14.49,14.61,14.45,14.46,40700.0,12.8657,12.9723,12.8302,12.8391,40700.0
2009-03-12 12:30:00,14.46,14.54,14.4,14.46,40900.0,12.8391,12.9101,12.7858,12.8391,40900.0
2009-03-12 13:00:00,14.5,14.52,14.43,14.48,51000.0,12.8746,12.8924,12.8125,12.8569,51000.0
2009-03-12 13:30:00,14.48,14.66,14.48,14.66,124200.0,12.8569,13.0167,12.8569,13.0167,124200.0
2009-03-12 14:00:00,14.66,14.7,14.56,14.7,94200.0,13.0167,13.0522,12.9279,13.0522,94200.0
2009-03-12 14:30:00,14.69,15.01,14.66,14.9,174100.0,13.0433,13.3274,13.0167,13.2298,174100.0
2009-03-12 15:00:00,14.92,14.94,14.71,14.82,53500.0,13.2475,13.2653,13.0611,13.1587,53500.0
2009-03-12 15:30:00,14.81,14.94,14.75,14.86,158600.0,13.1499,13.2653,13.0966,13.1943,158600.0
2009-03-13 09:30:00,15.09,15.25,14.67,15.09,93000.0,13.3985,13.5405,13.0256,13.3985,93000.0
2009-03-13 10:00:00,15.12,15.12,14.9,14.92,59100.0,13.4251,13.4251,13.2298,13.2475,59100.0
2009-03-13 10:30:00,14.91,14.98,14.78,14.82,24500.0,13.2387,13.3008,13.1232,13.1587,24500.0
2009-03-13 11:00:00,14.76,14.9,14.76,14.85,61900.0,13.1055,13.2298,13.1055,13.1854,61900.0
2009-03-13 11:30:00,14.85,14.86,14.76,14.81,194600.0,13.1854,13.1943,13.1055,13.1499,194600.0
2009-03-13 12:00:00,14.83,14.9,14.75,14.81,24000.0,13.1676,13.2298,13.0966,13.1499,24000.0
2009-03-13 12:30:00,14.78,14.9,14.78,14.86,40700.0,13.1232,13.2298,13.1232,13.1943,40700.0
2009-03-13 13:00:00,14.88,15.02,14.84,14.98,17300.0,13.212,13.3363,13.1765,13.3008,17300.0
2009-03-13 13:30:00,14.97,15.0,14.85,14.89,18800.0,13.2919,13.3186,13.1854,13.2209,18800.0
2009-03-13 14:00:00,14.9,14.93,14.75,14.82,17500.0,13.2298,13.2564,13.0966,13.1587,17500.0
2009-03-13 14:30:00,14.82,15.02,14.82,14.9,31200.0,13.1587,13.3363,13.1587,13.2298,31200.0
2009-03-13 15:00:00,14.89,15.0,14.85,14.96,38400.0,13.2209,13.3186,13.1854,13.283,38400.0
2009-03-13 15:30:00,14.98,15.01,14.86,14.89,53900.0,13.3008,13.3274,13.1943,13.2209,53900.0
2009-03-16 09:30:00,15.2,15.22,14.75,14.92,110600.0,13.4961,13.5139,13.0966,13.2475,110600.0
2009-03-16 10:00:00,14.93,14.96,14.79,14.82,67400.0,13.2564,13.283,13.1321,13.1587,67400.0
2009-03-16 10:30:00,14.82,14.9,14.69,14.75,46300.0,13.1587,13.2298,13.0433,13.0966,46300.0
2009-03-16 11:00:00,14.77,14.83,14.72,14.76,19300.0,13.1143,13.1676,13.0699,13.1055,19300.0
2009-03-16 11:30:00,14.78,14.8,14.61,14.64,32700.0,13.1232,13.141,12.9723,12.9989,32700.0
2009-03-16 12:00:00,14.64,14.77,14.64,14.73,18800.0,12.9989,13.1143,12.9989,13.0788,18800.0
2009-03-16 12:30:00,14.73,14.77,14.65,14.74,32800.0,13.0788,13.1143,13.0078,13.0877,32800.0
2009-03-16 13:00:00,14.75,14.75,14.63,14.64,34500.0,13.0966,13.0966,12.99,12.9989,34500.0
2009-03-16 13:30:00,14.67,14.83,14.66,14.83,27700.0,13.0256,13.1676,13.0167,13.1676,27700.0
2009-03-16 14:00:00,14.83,14.96,14.81,14.96,17300.0,13.1676,13.283,13.1499,13.283,17300.0
2009-03-16 14:30:00,14.95,15.08,14.95,15.01,38800.0,13.2742,13.3896,13.2742,13.3274,38800.0
2009-03-16 15:00:00,14.96,14.96,14.7,14.77,52000.0,13.283,13.283,13.0522,13.1143,52000.0
2009-03-16 15:30:00,14.78,14.84,14.49,14.55,107000.0,13.1232,13.1765,12.8657,12.919,107000.0
2009-03-17 09:30:00,14.73,14.92,14.52,14.77,61600.0,13.0788,13.2475,12.8924,13.1143,61600.0
2009-03-17 10:00:00,14.82,15.0,14.68,14.86,30900.0,13.1587,13.3186,13.0344,13.1943,30900.0
2009-03-17 10:30:00,14.84,14.88,14.8,14.82,11500.0,13.1765,13.212,13.141,13.1587,11500.0
2009-03-17 11:00:00,14.81,14.88,14.76,14.84,35700.0,13.1499,13.212,13.1055,13.1765,35700.0
2009-03-17 11:30:00,14.85,14.89,14.8,14.86,54500.0,13.1854,13.2209,13.141,13.1943,54500.0
2009-03-17 12:00:00,14.86,14.88,14.78,14.8,35100.0,13.1943,13.212,13.1232,13.141,35100.0
2009-03-17 12:30:00,14.82,14.86,14.76,14.8,20400.0,13.1587,13.1943,13.1055,13.141,20400.0
2009-03-17 13:00:00,14.83,14.89,14.8,14.81,28000.0,13.1676,13.2209,13.141,13.1499,28000.0
2009-03-17 13:30:00,14.81,14.87,14.8,14.8,60100.0,13.1499,13.2031,13.141,13.141,60100.0
2009-03-17 14:00:00,14.8,14.91,14.73,14.8,20800.0,13.141,13.2387,13.0788,13.141,20800.0
2009-03-17 14:30:00,14.8,14.94,14.77,14.87,18200.0,13.141,13.2653,13.1143,13.2031,18200.0
2009-03-17 15:00:00,14.87,14.97,14.7,14.82,267100.0,13.2031,13.2919,13.0522,13.1587,267100.0
2009-03-17 15:30:00,14.84,14.87,14.73,14.83,159100.0,13.1765,13.2031,13.0788,13.1676,159100.0
2009-03-18 09:30:00,14.89,15.09,14.69,14.83,38500.0,13.2209,13.3985,13.0433,13.1676,38500.0
2009-03-18 10:00:00,14.81,14.93,14.81,14.9,26500.0,13.1499,13.2564,13.1499,13.2298,26500.0
2009-03-18 10:30:00,14.9,14.96,14.84,14.96,19800.0,13.2298,13.283,13.1765,13.283,19800.0
2009-03-18 11:00:00,14.99,14.99,14.74,14.78,15700.0,13.3097,13.3097,13.0877,13.1232,15700.0
2009-03-18 11:30:00,14.8,14.94,14.8,14.9,20400.0,13.141,13.2653,13.141,13.2298,20400.0
2009-03-18 12:00:00,14.93,14.98,14.86,14.9,26200.0,13.2564,13.3008,13.1943,13.2298,26200.0
2009-03-18 12:30:00,14.89,14.94,14.84,14.9,26300.0,13.2209,13.2653,13.1765,13.2298,26300.0
2009-03-18 13:00:00,14.9,14.98,14.81,14.86,40900.0,13.2298,13.3008,13.1499,13.1943,40900.0
2009-03-18 13:30:00,14.89,14.98,14.87,14.93,38300.0,13.2209,13.3008,13.2031,13.2564,38300.0
2009-03-18 14:00:00,14.92,15.1,14.84,14.87,59600.0,13.2475,13.4074,13.1765,13.2031,59600.0
2009-03-18 14:30:00,14.87,15.08,14.87,15.01,77000.0,13.2031,13.3896,13.2031,13.3274,77000.0
2009-03-18 15:00:00,15.01,15.11,14.85,14.96,99800.0,13.3274,13.4162,13.1854,13.283,99800.0
2009-03-18 15:30:00,14.96,15.14,14.78,15.07,166800.0,13.283,13.4429,13.1232,13.3807,166800.0
2009-03-19 09:30:00,15.3,15.56,15.21,15.47,71600.0,13.5849,13.8158,13.505,13.7359,71600.0
2009-03-19 10:00:00,15.49,15.82,15.46,15.8,76200.0,13.7536,14.0466,13.727,14.0289,76200.0
2009-03-19 10:30:00,15.8,15.98,15.76,15.88,43200.0,14.0289,14.1887,13.9934,14.0999,43200.0
2009-03-19 11:00:00,15.88,16.0,15.8,15.8,43000.0,14.0999,14.2065,14.0289,14.0289,43000.0
2009-03-19 11:30:00,15.85,16.04,15.8,16.0,35000.0,14.0733,14.242,14.0289,14.2065,35000.0
2009-03-19 12:00:00,16.0,16.0,15.95,15.98,29500.0,14.2065,14.2065,14.1621,14.1887,29500.0
2009-03-19 12:30:00,15.98,16.05,15.96,15.96,32800.0,14.1887,14.2509,14.171,14.171,32800.0
2009-03-19 13:00:00,15.96,16.01,15.94,15.96,27500.0,14.171,14.2153,14.1532,14.171,27500.0
2009-03-19 13:30:00,15.97,16.05,15.9,15.99,25600.0,14.1798,14.2509,14.1177,14.1976,25600.0
2009-03-19 14:00:00,15.98,16.04,15.83,15.92,61700.0,14.1887,14.242,14.0555,14.1354,61700.0
2009-03-19 14:30:00,15.93,15.96,15.79,15.83,28800.0,14.1443,14.171,14.02,14.0555,28800.0
2009-03-19 15:00:00,15.83,15.9,15.76,15.82,35500.0,14.0555,14.1177,13.9934,14.0466,35500.0
2009-03-19 15:30:00,15.81,15.9,15.73,15.76,108700.0,14.0378,14.1177,13.9667,13.9934,108700.0
2009-03-20 09:30:00,15.83,15.83,15.44,15.56,30900.0,14.0555,14.0555,13.7092,13.8158,30900.0
2009-03-20 10:00:00,15.59,15.83,15.52,15.83,11300.0,13.8424,14.0555,13.7803,14.0555,11300.0
2009-03-20 10:30:00,15.84,15.85,15.66,15.72,14200.0,14.0644,14.0733,13.9046,13.9579,14200.0
2009-03-20 11:00:00,15.72,15.73,15.58,15.64,11200.0,13.9579,13.9667,13.8335,13.8868,11200.0
2009-03-20 11:30:00,15.61,15.64,15.54,15.58,13400.0,13.8602,13.8868,13.798,13.8335,13400.0
2009-03-20 12:00:00,15.58,15.64,15.52,15.61,11300.0,13.8335,13.8868,13.7803,13.8602,11300.0
2009-03-20 12:30:00,15.62,15.64,15.48,15.57,38800.0,13.8691,13.8868,13.7448,13.8247,38800.0
2009-03-20 13:00:00,15.55,15.72,15.55,15.66,46800.0,13.8069,13.9579,13.8069,13.9046,46800.0
2009-03-20 13:30:00,15.66,15.76,15.62,15.73,51800.0,13.9046,13.9934,13.8691,13.9667,51800.0
2009-03-20 14:00:00,15.74,15.75,15.64,15.74,62700.0,13.9756,13.9845,13.8868,13.9756,62700.0
2009-03-20 14:30:00,15.75,15.77,15.66,15.72,71600.0,13.9845,14.0022,13.9046,13.9579,71600.0
2009-03-20 15:00:00,15.72,15.86,15.65,15.69,86400.0,13.9579,14.0822,13.8957,13.9312,86400.0
2009-03-20 15:30:00,15.7,15.71,15.45,15.52,132300.0,13.9401,13.949,13.7181,13.7803,132300.0
2009-03-23 09:30:00,15.67,16.12,15.61,15.96,25000.0,13.9135,14.313,13.8602,14.171,25000.0
2009-03-23 10:00:00,16.0,16.02,15.83,15.83,25700.0,14.2065,14.2242,14.0555,14.0555,25700.0
2009-03-23 10:30:00,15.79,15.88,15.78,15.85,14800.0,14.02,14.0999,14.0111,14.0733,14800.0
2009-03-23 11:00:00,15.87,15.95,15.83,15.92,18500.0,14.091,14.1621,14.0555,14.1354,18500.0
2009-03-23 11:30:00,15.94,15.99,15.83,15.87,36200.0,14.1532,14.1976,14.0555,14.091,36200.0
2009-03-23 12:00:00,15.88,16.08,15.84,16.0,26100.0,14.0999,14.2775,14.0644,14.2065,26100.0
2009-03-23 12:30:00,16.0,16.0,15.94,15.96,9200.0,14.2065,14.2065,14.1532,14.171,9200.0
2009-03-23 13:00:00,15.93,15.98,15.84,15.84,15800.0,14.1443,14.1887,14.0644,14.0644,15800.0
2009-03-23 13:30:00,15.86,15.95,15.83,15.94,14300.0,14.0822,14.1621,14.0555,14.1532,14300.0
2009-03-23 14:00:00,15.95,16.0,15.9,15.92,21200.0,14.1621,14.2065,14.1177,14.1354,21200.0
2009-03-23 14:30:00,15.92,15.99,15.9,15.96,22500.0,14.1354,14.1976,14.1177,14.171,22500.0
2009-03-23 15:00:00,15.98,16.1,15.95,16.03,51300.0,14.1887,14.2953,14.1621,14.2331,51300.0
2009-03-23 15:30:00,16.03,16.18,15.97,16.12,273100.0,14.2331,14.3663,14.1798,14.313,273100.0
2009-03-24 09:30:00,15.74,16.1,15.34,15.88,40900.0,13.9756,14.2953,13.6204,14.0999,40900.0
2009-03-24 10:00:00,15.89,16.15,15.89,16.02,38800.0,14.1088,14.3397,14.1088,14.2242,38800.0
2009-03-24 10:30:00,16.03,16.08,16.0,16.02,14600.0,14.2331,14.2775,14.2065,14.2242,14600.0
2009-03-24 11:00:00,16.02,16.1,15.99,16.05,17100.0,14.2242,14.2953,14.1976,14.2509,17100.0
2009-03-24 11:30:00,16.04,16.1,16.01,16.1,14500.0,14.242,14.2953,14.2153,14.2953,14500.0
2009-03-24 12:00:00,16.08,16.13,15.97,16.13,42100.0,14.2775,14.3219,14.1798,14.3219,42100.0
2009-03-24 12:30:00,16.15,16.16,16.09,16.13,43100.0,14.3397,14.3485,14.2864,14.3219,43100.0
2009-03-24 13:00:00,16.14,16.34,16.12,16.26,28800.0,14.3308,14.5084,14.313,14.4373,28800.0
2009-03-24 13:30:00,16.24,16.29,16.13,16.2,22000.0,14.4196,14.464,14.3219,14.384,22000.0
2009-03-24 14:00:00,16.2,16.25,16.12,16.12,17800.0,14.384,14.4284,14.313,14.313,17800.0
2009-03-24 14:30:00,16.12,16.19,15.98,16.07,14200.0,14.313,14.3752,14.1887,14.2686,14200.0
2009-03-24 15:00:00,16.09,16.13,15.94,15.96,21000.0,14.2864,14.3219,14.1532,14.171,21000.0
2009-03-24 15:30:00,15.98,16.08,15.66,15.66,98000.0,14.1887,14.2775,13.9046,13.9046,98000.0
2009-03-25 09:30:00,15.92,16.12,15.77,15.95,18600.0,14.1354,14.313,14.0022,14.1621,18600.0
2009-03-25 10:00:00,15.96,16.12,15.94,16.11,25000.0,14.171,14.313,14.1532,14.3041,25000.0
2009-03-25 10:30:00,16.11,16.17,16.03,16.07,24600.0,14.3041,14.3574,14.2331,14.2686,24600.0
2009-03-25 11:00:00,16.05,16.07,15.9,16.01,28900.0,14.2509,14.2686,14.1177,14.2153,28900.0
2009-03-25 11:30:00,16.02,16.04,15.91,15.91,28500.0,14.2242,14.242,14.1266,14.1266,28500.0
2009-03-25 12:00:00,15.93,16.03,15.9,15.9,46200.0,14.1443,14.2331,14.1177,14.1177,46200.0
2009-03-25 12:30:00,15.93,15.99,15.86,15.96,22000.0,14.1443,14.1976,14.0822,14.171,22000.0
2009-03-25 13:00:00,15.96,16.06,15.89,15.9,28800.0,14.171,14.2597,14.1088,14.1177,28800.0
2009-03-25 13:30:00,15.91,15.97,15.86,15.86,28700.0,14.1266,14.1798,14.0822,14.0822,28700.0
2009-03-25 14:00:00,15.87,15.87,15.68,15.74,22500.0,14.091,14.091,13.9223,13.9756,22500.0
2009-03-25 14:30:00,15.71,15.73,15.48,15.62,28000.0,13.949,13.9667,13.7448,13.8691,28000.0
2009-03-25 15:00:00,15.63,15.97,15.57,15.91,40300.0,13.8779,14.1798,13.8247,14.1266,40300.0
2009-03-25 15:30:00,15.91,16.13,15.79,16.05,99500.0,14.1266,14.3219,14.02,14.2509,99500.0
2009-03-26 09:30:00,15.94,16.23,15.83,15.94,29200.0,14.1532,14.4107,14.0555,14.1532,29200.0
2009-03-26 10:00:00,15.98,16.14,15.87,15.92,14800.0,14.1887,14.3308,14.091,14.1354,14800.0
2009-03-26 10:30:00,15.86,15.99,15.85,15.85,40700.0,14.0822,14.1976,14.0733,14.0733,40700.0
2009-03-26 11:00:00,15.84,15.94,15.75,15.75,23600.0,14.0644,14.1532,13.9845,13.9845,23600.0
2009-03-26 11:30:00,15.76,15.9,15.7,15.74,28200.0,13.9934,14.1177,13.9401,13.9756,28200.0
2009-03-26 12:00:00,15.74,15.85,15.7,15.82,24700.0,13.9756,14.0733,13.9401,14.0466,24700.0
2009-03-26 12:30:00,15.86,15.9,15.61,15.64,36400.0,14.0822,14.1177,13.8602,13.8868,36400.0
2009-03-26 13:00:00,15.65,15.97,15.65,15.82,38000.0,13.8957,14.1798,13.8957,14.0466,38000.0
2009-03-26 13:30:00,15.82,15.95,15.74,15.92,26000.0,14.0466,14.1621,13.9756,14.1354,26000.0
2009-03-26 14:00:00,15.91,15.92,15.82,15.83,78600.0,14.1266,14.1354,14.0466,14.0555,78600.0
2009-03-26 14:30:00,15.84,15.98,15.74,15.85,35700.0,14.0644,14.1887,13.9756,14.0733,35700.0
2009-03-26 15:00:00,15.86,15.98,15.83,15.85,41000.0,14.0822,14.1887,14.0555,14.0733,41000.0
2009-03-26 15:30:00,15.85,16.03,15.74,15.94,130700.0,14.0733,14.2331,13.9756,14.1532,130700.0
2009-03-27 09:30:00,15.84,16.02,15.68,15.8,52000.0,14.0644,14.2242,13.9223,14.0289,52000.0
2009-03-27 10:00:00,15.73,16.04,15.73,16.0,33300.0,13.9667,14.242,13.9667,14.2065,33300.0
2009-03-27 10:30:00,16.02,16.34,16.0,16.34,42100.0,14.2242,14.5084,14.2065,14.5084,42100.0
2009-03-27 11:00:00,16.3,16.76,16.29,16.71,49000.0,14.4728,14.8813,14.464,14.8369,49000.0
2009-03-27 11:30:00,16.71,16.83,16.61,16.8,39000.0,14.8369,14.9434,14.7481,14.9168,39000.0
2009-03-27 12:00:00,16.81,16.89,16.74,16.8,36200.0,14.9257,14.9967,14.8635,14.9168,36200.0
2009-03-27 12:30:00,16.79,16.88,16.78,16.81,36600.0,14.9079,14.9878,14.899,14.9257,36600.0
2009-03-27 13:00:00,16.81,16.88,16.8,16.87,24700.0,14.9257,14.9878,14.9168,14.9789,24700.0
2009-03-27 13:30:00,16.86,16.95,16.76,16.93,62300.0,14.9701,15.05,14.8813,15.0322,62300.0
2009-03-27 14:00:00,16.93,17.12,16.88,17.02,52100.0,15.0322,15.2009,14.9878,15.1121,52100.0
2009-03-27 14:30:00,17.02,17.08,16.93,17.02,45300.0,15.1121,15.1654,15.0322,15.1121,45300.0
2009-03-27 15:00:00,17.0,17.08,16.81,16.84,50800.0,15.0944,15.1654,14.9257,14.9523,50800.0
2009-03-27 15:30:00,16.85,17.04,16.85,16.92,120900.0,14.9612,15.1299,14.9612,15.0233,120900.0
2009-03-30 09:30:00,16.69,16.84,16.5,16.63,44600.0,14.8191,14.9523,14.6504,14.7658,44600.0
2009-03-30 10:00:00,16.65,16.8,16.59,16.65,105500.0,14.7836,14.9168,14.7303,14.7836,105500.0
2009-03-30 10:30:00,16.67,16.79,16.65,16.75,56400.0,14.8014,14.9079,14.7836,14.8724,56400.0
2009-03-30 11:00:00,16.75,16.86,16.7,16.72,22800.0,14.8724,14.9701,14.828,14.8458,22800.0
2009-03-30 11:30:00,16.73,16.73,16.54,16.62,70300.0,14.8546,14.8546,14.6859,14.757,70300.0
2009-03-30 12:00:00,16.63,16.63,16.5,16.54,13700.0,14.7658,14.7658,14.6504,14.6859,13700.0
2009-03-30 12:30:00,16.58,16.58,16.47,16.49,22000.0,14.7215,14.7215,14.6238,14.6415,22000.0
2009-03-30 13:00:00,16.5,16.58,16.45,16.56,39300.0,14.6504,14.7215,14.606,14.7037,39300.0
2009-03-30 13:30:00,16.54,16.54,16.45,16.52,27500.0,14.6859,14.6859,14.606,14.6682,27500.0
2009-03-30 14:00:00,16.51,16.64,16.5,16.54,20100.0,14.6593,14.7747,14.6504,14.6859,20100.0
2009-03-30 14:30:00,16.54,16.59,16.49,16.49,50800.0,14.6859,14.7303,14.6415,14.6415,50800.0
2009-03-30 15:00:00,16.47,16.54,16.47,16.47,51700.0,14.6238,14.6859,14.6238,14.6238,51700.0
2009-03-30 15:30:00,16.47,16.55,16.36,16.42,165000.0,14.6238,14.6948,14.5261,14.5794,165000.0
2009-03-31 09:30:00,16.76,16.76,16.27,16.32,22600.0,14.8813,14.8813,14.4462,14.4906,22600.0
2009-03-31 10:00:00,16.3,16.43,16.28,16.36,22300.0,14.4728,14.5883,14.4551,14.5261,22300.0
2009-03-31 10:30:00,16.36,16.4,16.23,16.37,22400.0,14.5261,14.5616,14.4107,14.535,22400.0
2009-03-31 11:00:00,16.38,16.52,16.37,16.51,41800.0,14.5439,14.6682,14.535,14.6593,41800.0
2009-03-31 11:30:00,16.5,16.51,16.38,16.49,44500.0,14.6504,14.6593,14.5439,14.6415,44500.0
2009-03-31 12:00:00,16.49,16.51,16.45,16.48,19800.0,14.6415,14.6593,14.606,14.6327,19800.0
2009-03-31 12:30:00,16.49,16.58,16.48,16.56,31600.0,14.6415,14.7215,14.6327,14.7037,31600.0
2009-03-31 13:00:00,16.55,16.6,16.49,16.52,17300.0,14.6948,14.7392,14.6415,14.6682,17300.0
2009-03-31 13:30:00,16.51,16.71,16.51,16.64,37600.0,14.6593,14.8369,14.6593,14.7747,37600.0
2009-03-31 14:00:00,16.66,16.76,16.63,16.76,30900.0,14.7925,14.8813,14.7658,14.8813,30900.0
2009-03-31 14:30:00,16.76,16.81,16.75,16.75,39400.0,14.8813,14.9257,14.8724,14.8724,39400.0
2009-03-31 15:00:00,16.75,16.87,16.74,16.83,88100.0,14.8724,14.9789,14.8635,14.9434,88100.0
2009-03-31 15:30:00,16.82,16.95,16.74,16.9,199600.0,14.9345,15.05,14.8635,15.0056,199600.0
2009-04-01 09:30:00,16.53,16.73,16.43,16.54,22800.0,14.6771,14.8546,14.5883,14.6859,22800.0
2009-04-01 10:00:00,16.53,16.94,16.47,16.86,41600.0,14.6771,15.0411,14.6238,14.9701,41600.0
2009-04-01 10:30:00,16.86,16.99,16.74,16.75,27900.0,14.9701,15.0855,14.8635,14.8724,27900.0
2009-04-01 11:00:00,16.73,16.81,16.69,16.73,19800.0,14.8546,14.9257,14.8191,14.8546,19800.0
2009-04-01 11:30:00,16.73,16.78,16.52,16.62,16400.0,14.8546,14.899,14.6682,14.757,16400.0
2009-04-01 12:00:00,16.64,16.71,16.46,16.51,24500.0,14.7747,14.8369,14.6149,14.6593,24500.0
2009-04-01 12:30:00,16.5,16.55,16.37,16.37,117200.0,14.6504,14.6948,14.535,14.535,117200.0
2009-04-01 13:00:00,16.38,16.44,16.28,16.4,126300.0,14.5439,14.5971,14.4551,14.5616,126300.0
2009-04-01 13:30:00,16.42,16.56,16.38,16.5,36500.0,14.5794,14.7037,14.5439,14.6504,36500.0
2009-04-01 14:00:00,16.5,16.54,16.39,16.4,28900.0,14.6504,14.6859,14.5527,14.5616,28900.0
2009-04-01 14:30:00,16.39,16.43,16.29,16.43,31800.0,14.5527,14.5883,14.464,14.5883,31800.0
2009-04-01 15:00:00,16.43,16.46,16.34,16.45,95300.0,14.5883,14.6149,14.5084,14.606,95300.0
2009-04-01 15:30:00,16.45,17.14,16.35,16.95,224000.0,14.606,15.2187,14.5172,15.05,224000.0
2009-04-02 09:30:00,17.2,20.21,17.2,19.7,328800.0,15.272,17.9445,15.272,17.4917,328800.0
2009-04-02 10:00:00,19.69,19.77,18.86,18.94,129600.0,17.4828,17.5539,16.7459,16.8169,129600.0
2009-04-02 10:30:00,18.97,19.22,18.82,18.89,51000.0,16.8435,17.0655,16.7104,16.7725,51000.0
2009-04-02 11:00:00,18.93,19.31,18.9,19.29,63700.0,16.808,17.1454,16.7814,17.1277,63700.0
2009-04-02 11:30:00,19.29,19.37,19.18,19.29,52300.0,17.1277,17.1987,17.03,17.1277,52300.0
2009-04-02 12:00:00,19.3,19.48,19.19,19.28,54800.0,17.1365,17.2964,17.0389,17.1188,54800.0
2009-04-02 12:30:00,19.3,19.6,19.25,19.47,58900.0,17.1365,17.4029,17.0922,17.2875,58900.0
2009-04-02 13:00:00,19.49,19.59,19.3,19.36,66300.0,17.3053,17.394,17.1365,17.1898,66300.0
2009-04-02 13:30:00,19.35,19.38,19.06,19.19,61000.0,17.1809,17.2076,16.9235,17.0389,61000.0
2009-04-02 14:00:00,19.16,19.47,19.16,19.45,51600.0,17.0122,17.2875,17.0122,17.2697,51600.0
2009-04-02 14:30:00,19.44,19.49,19.24,19.34,37700.0,17.2609,17.3053,17.0833,17.1721,37700.0
2009-04-02 15:00:00,19.33,19.37,19.14,19.22,65600.0,17.1632,17.1987,16.9945,17.0655,65600.0
2009-04-02 15:30:00,19.22,19.25,19.0,19.15,155700.0,17.0655,17.0922,16.8702,17.0034,155700.0
2009-04-03 09:30:00,19.83,20.0,19.5,19.64,103400.0,17.6071,17.7581,17.3141,17.4384,103400.0
2009-04-03 10:00:00,19.63,19.7,19.45,19.48,81800.0,17.4296,17.4917,17.2697,17.2964,81800.0
2009-04-03 10:30:00,19.48,19.5,19.27,19.34,61200.0,17.2964,17.3141,17.1099,17.1721,61200.0
2009-04-03 11:00:00,19.35,19.35,18.99,19.07,99500.0,17.1809,17.1809,16.8613,16.9323,99500.0
2009-04-03 11:30:00,19.06,19.51,19.02,19.46,57800.0,16.9235,17.323,16.8879,17.2786,57800.0
2009-04-03 12:00:00,19.48,19.61,19.37,19.52,49600.0,17.2964,17.4118,17.1987,17.3319,49600.0
2009-04-03 12:30:00,19.51,19.6,19.4,19.58,37800.0,17.323,17.4029,17.2253,17.3852,37800.0
2009-04-03 13:00:00,19.57,19.69,19.43,19.69,42600.0,17.3763,17.4828,17.252,17.4828,42600.0
2009-04-03 13:30:00,19.7,19.7,19.51,19.65,35900.0,17.4917,17.4917,17.323,17.4473,35900.0
2009-04-03 14:00:00,19.68,19.72,19.55,19.62,46400.0,17.474,17.5095,17.3585,17.4207,46400.0
2009-04-03 14:30:00,19.61,19.73,19.52,19.73,43800.0,17.4118,17.5183,17.3319,17.5183,43800.0
2009-04-03 15:00:00,19.71,19.77,19.58,19.58,68400.0,17.5006,17.5539,17.3852,17.3852,68400.0
2009-04-03 15:30:00,19.6,19.97,19.58,19.95,141200.0,17.4029,17.7314,17.3852,17.7137,141200.0
2009-04-06 09:30:00,19.84,20.24,19.76,20.03,55200.0,17.616,17.9712,17.545,17.7847,55200.0
2009-04-06 10:00:00,20.05,20.35,20.05,20.25,141900.0,17.8025,18.0688,17.8025,17.9801,141900.0
2009-04-06 10:30:00,20.24,20.3,20.15,20.2,76100.0,17.9712,18.0245,17.8913,17.9357,76100.0
2009-04-06 11:00:00,20.19,20.2,20.07,20.1,38600.0,17.9268,17.9357,17.8202,17.8469,38600.0
2009-04-06 11:30:00,20.1,20.14,20.04,20.1,25200.0,17.8469,17.8824,17.7936,17.8469,25200.0
2009-04-06 12:00:00,20.09,20.14,19.98,20.02,21100.0,17.838,17.8824,17.7403,17.7758,21100.0
2009-04-06 12:30:00,20.03,20.23,20.0,20.23,16600.0,17.7847,17.9623,17.7581,17.9623,16600.0
2009-04-06 13:00:00,20.23,20.29,20.09,20.1,28600.0,17.9623,18.0156,17.838,17.8469,28600.0
2009-04-06 13:30:00,20.09,20.19,20.08,20.19,30400.0,17.838,17.9268,17.8291,17.9268,30400.0
2009-04-06 14:00:00,20.19,20.25,20.1,20.25,36700.0,17.9268,17.9801,17.8469,17.9801,36700.0
2009-04-06 14:30:00,20.26,20.26,20.14,20.14,56100.0,17.9889,17.9889,17.8824,17.8824,56100.0
2009-04-06 15:00:00,20.15,20.15,20.03,20.05,82300.0,17.8913,17.8913,17.7847,17.8025,82300.0
2009-04-06 15:30:00,20.05,20.35,20.05,20.31,223900.0,17.8025,18.0688,17.8025,18.0333,223900.0
2009-04-07 09:30:00,20.15,20.66,19.45,20.63,58400.0,17.8913,18.3441,17.2697,18.3175,58400.0
2009-04-07 10:00:00,20.65,20.75,20.56,20.64,142000.0,18.3352,18.424,18.2553,18.3263,142000.0
2009-04-07 10:30:00,20.64,20.7,20.48,20.6,161800.0,18.3263,18.3796,18.1843,18.2908,161800.0
2009-04-07 11:00:00,20.58,20.63,20.41,20.43,56200.0,18.2731,18.3175,18.1221,18.1399,56200.0
2009-04-07 11:30:00,20.43,20.65,20.41,20.5,194100.0,18.1399,18.3352,18.1221,18.202,194100.0
2009-04-07 12:00:00,20.58,20.6,20.29,20.3,55000.0,18.2731,18.2908,18.0156,18.0245,55000.0
2009-04-07 12:30:00,20.32,20.65,20.3,20.62,21600.0,18.0422,18.3352,18.0245,18.3086,21600.0
2009-04-07 13:00:00,20.6,20.61,20.34,20.34,28700.0,18.2908,18.2997,18.06,18.06,28700.0
2009-04-07 13:30:00,20.35,20.36,19.97,19.98,50300.0,18.0688,18.0777,17.7314,17.7403,50300.0
2009-04-07 14:00:00,19.97,20.01,19.87,19.92,51400.0,17.7314,17.767,17.6427,17.6871,51400.0
2009-04-07 14:30:00,19.92,19.99,19.86,19.92,26400.0,17.6871,17.7492,17.6338,17.6871,26400.0
2009-04-07 15:00:00,19.92,20.07,19.89,19.95,71300.0,17.6871,17.8202,17.6604,17.7137,71300.0
2009-04-07 15:30:00,19.95,20.04,19.87,19.87,115300.0,17.7137,17.7936,17.6427,17.6427,115300.0
2009-04-08 09:30:00,20.08,20.12,19.7,19.95,35700.0,17.8291,17.8646,17.4917,17.7137,35700.0
2009-04-08 10:00:00,19.99,20.06,19.61,19.65,128500.0,17.7492,17.8114,17.4118,17.4473,128500.0
2009-04-08 10:30:00,19.65,19.75,19.56,19.61,51200.0,17.4473,17.5361,17.3674,17.4118,51200.0
2009-04-08 11:00:00,19.67,19.75,19.66,19.71,22700.0,17.4651,17.5361,17.4562,17.5006,22700.0
2009-04-08 11:30:00,19.7,19.78,19.69,19.73,19700.0,17.4917,17.5627,17.4828,17.5183,19700.0
2009-04-08 12:00:00,19.74,19.85,19.74,19.76,32600.0,17.5272,17.6249,17.5272,17.545,32600.0
2009-04-08 12:30:00,19.78,19.91,19.73,19.85,31100.0,17.5627,17.6782,17.5183,17.6249,31100.0
2009-04-08 13:00:00,19.87,19.91,19.79,19.89,19600.0,17.6427,17.6782,17.5716,17.6604,19600.0
2009-04-08 13:30:00,19.89,19.92,19.81,19.85,39600.0,17.6604,17.6871,17.5894,17.6249,39600.0
2009-04-08 14:00:00,19.84,19.87,19.8,19.86,21600.0,17.616,17.6427,17.5805,17.6338,21600.0
2009-04-08 14:30:00,19.85,19.87,19.77,19.83,34500.0,17.6249,17.6427,17.5539,17.6071,34500.0
2009-04-08 15:00:00,19.83,19.91,19.74,19.89,65700.0,17.6071,17.6782,17.5272,17.6604,65700.0
2009-04-08 15:30:00,19.89,20.03,19.79,19.98,95500.0,17.6604,17.7847,17.5716,17.7403,95500.0
2009-04-09 09:30:00,20.2,20.37,20.01,20.11,193400.0,17.9357,18.0866,17.767,17.8558,193400.0
2009-04-09 10:00:00,20.12,20.34,20.12,20.24,134200.0,17.8646,18.06,17.8646,17.9712,134200.0
2009-04-09 10:30:00,20.22,20.31,20.05,20.19,78100.0,17.9534,18.0333,17.8025,17.9268,78100.0
2009-04-09 11:00:00,20.15,20.35,20.15,20.25,94200.0,17.8913,18.0688,17.8913,17.9801,94200.0
2009-04-09 11:30:00,20.26,20.42,20.25,20.3,70100.0,17.9889,18.131,17.9801,18.0245,70100.0
2009-04-09 12:00:00,20.3,20.4,20.26,20.36,83200.0,18.0245,18.1132,17.9889,18.0777,83200.0
2009-04-09 12:30:00,20.39,20.49,20.35,20.38,51300.0,18.1044,18.1932,18.0688,18.0955,51300.0
2009-04-09 13:00:00,20.35,20.43,20.3,20.42,32600.0,18.0688,18.1399,18.0245,18.131,32600.0
2009-04-09 13:30:00,20.42,20.46,20.36,20.4,32700.0,18.131,18.1665,18.0777,18.1132,32700.0
2009-04-09 14:00:00,20.41,20.43,20.38,20.4,45700.0,18.1221,18.1399,18.0955,18.1132,45700.0
2009-04-09 14:30:00,20.4,20.63,20.4,20.6,66900.0,18.1132,18.3175,18.1132,18.2908,66900.0
2009-04-09 15:00:00,20.61,20.72,20.56,20.67,49500.0,18.2997,18.3974,18.2553,18.353,49500.0
2009-04-09 15:30:00,20.68,20.98,20.6,20.93,196200.0,18.3619,18.6282,18.2908,18.5838,196200.0
2009-04-13 09:30:00,20.74,20.83,20.43,20.64,44300.0,18.4151,18.495,18.1399,18.3263,44300.0
2009-04-13 10:00:00,20.63,20.79,20.52,20.75,80100.0,18.3175,18.4595,18.2198,18.424,80100.0
2009-04-13 10:30:00,20.74,20.77,20.55,20.7,65900.0,18.4151,18.4418,18.2464,18.3796,65900.0
2009-04-13 11:00:00,20.67,20.68,20.55,20.59,37100.0,18.353,18.3619,18.2464,18.2819,37100.0
2009-04-13 11:30:00,20.59,20.71,20.52,20.66,27300.0,18.2819,18.3885,18.2198,18.3441,27300.0
2009-04-13 12:00:00,20.63,20.63,20.46,20.5,20400.0,18.3175,18.3175,18.1665,18.202,20400.0
2009-04-13 12:30:00,20.5,20.68,20.48,20.63,10300.0,18.202,18.3619,18.1843,18.3175,10300.0
2009-04-13 13:00:00,20.69,20.72,20.6,20.61,24900.0,18.3707,18.3974,18.2908,18.2997,24900.0
2009-04-13 13:30:00,20.6,20.76,20.56,20.68,29400.0,18.2908,18.4329,18.2553,18.3619,29400.0
2009-04-13 14:00:00,20.71,20.71,20.44,20.52,29200.0,18.3885,18.3885,18.1488,18.2198,29200.0
2009-04-13 14:30:00,20.51,20.52,20.39,20.4,37100.0,18.2109,18.2198,18.1044,18.1132,37100.0
2009-04-13 15:00:00,20.39,20.68,20.37,20.68,77100.0,18.1044,18.3619,18.0866,18.3619,77100.0
2009-04-13 15:30:00,20.67,20.76,20.6,20.64,205900.0,18.353,18.4329,18.2908,18.3263,205900.0
2009-04-14 09:30:00,20.67,20.89,20.43,20.6,213700.0,18.353,18.5483,18.1399,18.2908,213700.0
2009-04-14 10:00:00,20.6,20.62,20.48,20.54,130000.0,18.2908,18.3086,18.1843,18.2376,130000.0
2009-04-14 10:30:00,20.53,21.05,20.52,20.99,74800.0,18.2287,18.6904,18.2198,18.6371,74800.0
2009-04-14 11:00:00,20.98,21.05,20.9,20.99,135700.0,18.6282,18.6904,18.5572,18.6371,135700.0
2009-04-14 11:30:00,20.96,21.02,20.8,20.83,160200.0,18.6105,18.6637,18.4684,18.495,160200.0
2009-04-14 12:00:00,20.83,20.92,20.8,20.9,22700.0,18.495,18.575,18.4684,18.5572,22700.0
2009-04-14 12:30:00,20.88,20.89,20.68,20.71,21200.0,18.5394,18.5483,18.3619,18.3885,21200.0
2009-04-14 13:00:00,20.71,20.73,20.63,20.65,32000.0,18.3885,18.4063,18.3175,18.3352,32000.0
2009-04-14 13:30:00,20.65,20.68,20.51,20.55,19000.0,18.3352,18.3619,18.2109,18.2464,19000.0
2009-04-14 14:00:00,20.57,20.6,20.47,20.5,25800.0,18.2642,18.2908,18.1754,18.202,25800.0
2009-04-14 14:30:00,20.5,20.59,20.48,20.59,20800.0,18.202,18.2819,18.1843,18.2819,20800.0
2009-04-14 15:00:00,20.58,20.66,20.49,20.54,28000.0,18.2731,18.3441,18.1932,18.2376,28000.0
2009-04-14 15:30:00,20.54,20.6,20.2,20.28,96300.0,18.2376,18.2908,17.9357,18.0067,96300.0
2009-04-15 09:30:00,20.2,20.2,19.63,19.67,53300.0,17.9357,17.9357,17.4296,17.4651,53300.0
2009-04-15 10:00:00,19.65,19.8,19.51,19.74,55200.0,17.4473,17.5805,17.323,17.5272,55200.0
2009-04-15 10:30:00,19.74,19.88,19.68,19.68,85500.0,17.5272,17.6515,17.474,17.474,85500.0
2009-04-15 11:00:00,19.67,19.77,19.62,19.74,58600.0,17.4651,17.5539,17.4207,17.5272,58600.0
2009-04-15 11:30:00,19.72,20.0,19.72,20.0,29100.0,17.5095,17.7581,17.5095,17.7581,29100.0
2009-04-15 12:00:00,19.99,20.01,19.94,19.96,24800.0,17.7492,17.767,17.7048,17.7226,24800.0
2009-04-15 12:30:00,19.92,20.03,19.91,19.99,23000.0,17.6871,17.7847,17.6782,17.7492,23000.0
2009-04-15 13:00:00,20.0,20.01,19.94,19.99,18900.0,17.7581,17.767,17.7048,17.7492,18900.0
2009-04-15 13:30:00,19.99,20.01,19.95,19.99,18600.0,17.7492,17.767,17.7137,17.7492,18600.0
2009-04-15 14:00:00,19.99,20.04,19.9,20.03,48100.0,17.7492,17.7936,17.6693,17.7847,48100.0
2009-04-15 14:30:00,20.03,20.09,19.98,20.09,24000.0,17.7847,17.838,17.7403,17.838,24000.0
2009-04-15 15:00:00,20.08,20.18,20.03,20.15,27900.0,17.8291,17.9179,17.7847,17.8913,27900.0
2009-04-15 15:30:00,20.15,20.52,20.14,20.5,94600.0,17.8913,18.2198,17.8824,18.202,94600.0
2009-04-16 09:30:00,20.56,20.69,20.35,20.59,165300.0,18.2553,18.3707,18.0688,18.2819,165300.0
2009-04-16 10:00:00,20.58,20.65,20.41,20.51,42200.0,18.2731,18.3352,18.1221,18.2109,42200.0
2009-04-16 10:30:00,20.49,20.61,20.46,20.5,27700.0,18.1932,18.2997,18.1665,18.202,27700.0
2009-04-16 11:00:00,20.5,20.51,20.45,20.49,33800.0,18.202,18.2109,18.1576,18.1932,33800.0
2009-04-16 11:30:00,20.5,20.53,20.47,20.5,35500.0,18.202,18.2287,18.1754,18.202,35500.0
2009-04-16 12:00:00,20.51,20.53,20.44,20.49,30100.0,18.2109,18.2287,18.1488,18.1932,30100.0
2009-04-16 12:30:00,20.49,20.6,20.47,20.59,43000.0,18.1932,18.2908,18.1754,18.2819,43000.0
2009-04-16 13:00:00,20.6,20.6,20.46,20.55,19600.0,18.2908,18.2908,18.1665,18.2464,19600.0
2009-04-16 13:30:00,20.57,20.57,20.49,20.51,19800.0,18.2642,18.2642,18.1932,18.2109,19800.0
2009-04-16 14:00:00,20.52,20.74,20.49,20.74,34600.0,18.2198,18.4151,18.1932,18.4151,34600.0
2009-04-16 14:30:00,20.74,20.88,20.66,20.79,34500.0,18.4151,18.5394,18.3441,18.4595,34500.0
2009-04-16 15:00:00,20.79,20.93,20.77,20.81,70700.0,18.4595,18.5838,18.4418,18.4773,70700.0
2009-04-16 15:30:00,20.84,20.98,20.79,20.97,112500.0,18.5039,18.6282,18.4595,18.6193,112500.0
2009-04-17 09:30:00,20.94,21.28,20.94,21.01,72100.0,18.5927,18.8946,18.5927,18.6549,72100.0
2009-04-17 10:00:00,20.98,21.16,20.97,21.01,43100.0,18.6282,18.7881,18.6193,18.6549,43100.0
2009-04-17 10:30:00,21.02,21.18,20.97,21.16,20700.0,18.6637,18.8058,18.6193,18.7881,20700.0
2009-04-17 11:00:00,21.15,21.26,20.97,20.97,48800.0,18.7792,18.8768,18.6193,18.6193,48800.0
2009-04-17 11:30:00,20.97,21.05,20.95,20.97,58700.0,18.6193,18.6904,18.6016,18.6193,58700.0
2009-04-17 12:00:00,20.99,21.01,20.9,20.99,26700.0,18.6371,18.6549,18.5572,18.6371,26700.0
2009-04-17 12:30:00,20.99,21.04,20.96,21.02,38100.0,18.6371,18.6815,18.6105,18.6637,38100.0
2009-04-17 13:00:00,21.04,21.04,20.97,20.99,20000.0,18.6815,18.6815,18.6193,18.6371,20000.0
2009-04-17 13:30:00,20.97,21.1,20.96,21.04,55000.0,18.6193,18.7348,18.6105,18.6815,55000.0
2009-04-17 14:00:00,21.04,21.23,21.0,21.19,42500.0,18.6815,18.8502,18.646,18.8147,42500.0
2009-04-17 14:30:00,21.2,21.39,21.19,21.28,53200.0,18.8236,18.9923,18.8147,18.8946,53200.0
2009-04-17 15:00:00,21.29,21.3,21.16,21.16,30700.0,18.9035,18.9124,18.7881,18.7881,30700.0
2009-04-17 15:30:00,21.16,21.18,20.91,21.08,182200.0,18.7881,18.8058,18.5661,18.717,182200.0
2009-04-20 09:30:00,21.04,21.04,20.55,20.57,33200.0,18.6815,18.6815,18.2464,18.2642,33200.0
2009-04-20 10:00:00,20.57,20.61,19.98,20.0,66200.0,18.2642,18.2997,17.7403,17.7581,66200.0
2009-04-20 10:30:00,19.99,20.19,19.93,20.17,58300.0,17.7492,17.9268,17.6959,17.909,58300.0
2009-04-20 11:00:00,20.18,20.24,20.11,20.21,68600.0,17.9179,17.9712,17.8558,17.9445,68600.0
2009-04-20 11:30:00,20.23,20.24,20.12,20.13,16300.0,17.9623,17.9712,17.8646,17.8735,16300.0
2009-04-20 12:00:00,20.12,20.17,20.06,20.11,12800.0,17.8646,17.909,17.8114,17.8558,12800.0
2009-04-20 12:30:00,20.11,20.19,20.09,20.18,14100.0,17.8558,17.9268,17.838,17.9179,14100.0
2009-04-20 13:00:00,20.18,20.19,20.07,20.09,16800.0,17.9179,17.9268,17.8202,17.838,16800.0
2009-04-20 13:30:00,20.09,20.14,20.04,20.06,21300.0,17.838,17.8824,17.7936,17.8114,21300.0
2009-04-20 14:00:00,20.08,20.11,20.04,20.09,21400.0,17.8291,17.8558,17.7936,17.838,21400.0
2009-04-20 14:30:00,20.09,20.14,19.94,19.96,27400.0,17.838,17.8824,17.7048,17.7226,27400.0
2009-04-20 15:00:00,19.96,20.11,19.96,19.98,35800.0,17.7226,17.8558,17.7226,17.7403,35800.0
2009-04-20 15:30:00,19.98,20.0,19.62,19.69,186800.0,17.7403,17.7581,17.4207,17.4828,186800.0
2009-04-21 09:30:00,19.36,20.02,19.36,19.76,38800.0,17.1898,17.7758,17.1898,17.545,38800.0
2009-04-21 10:00:00,19.76,20.0,19.71,19.93,48900.0,17.545,17.7581,17.5006,17.6959,48900.0
2009-04-21 10:30:00,19.92,20.06,19.87,20.06,69200.0,17.6871,17.8114,17.6427,17.8114,69200.0
2009-04-21 11:00:00,20.06,20.2,20.06,20.14,23700.0,17.8114,17.9357,17.8114,17.8824,23700.0
2009-04-21 11:30:00,20.13,20.26,20.13,20.22,20600.0,17.8735,17.9889,17.8735,17.9534,20600.0
2009-04-21 12:00:00,20.23,20.76,20.22,20.74,71900.0,17.9623,18.4329,17.9534,18.4151,71900.0
2009-04-21 12:30:00,20.74,20.89,20.64,20.64,55300.0,18.4151,18.5483,18.3263,18.3263,55300.0
2009-04-21 13:00:00,20.61,20.89,20.61,20.74,42100.0,18.2997,18.5483,18.2997,18.4151,42100.0
2009-04-21 13:30:00,20.73,20.78,20.66,20.76,27700.0,18.4063,18.4506,18.3441,18.4329,27700.0
2009-04-21 14:00:00,20.77,20.81,20.66,20.81,34800.0,18.4418,18.4773,18.3441,18.4773,34800.0
2009-04-21 14:30:00,20.81,20.88,20.58,20.75,85000.0,18.4773,18.5394,18.2731,18.424,85000.0
2009-04-21 15:00:00,20.76,21.09,20.76,21.09,106400.0,18.4329,18.7259,18.4329,18.7259,106400.0
2009-04-21 15:30:00,21.09,21.46,20.87,21.41,205200.0,18.7259,19.0544,18.5306,19.01,205200.0
2009-04-22 09:30:00,21.21,21.4,20.84,21.28,31100.0,18.8324,19.0011,18.5039,18.8946,31100.0
2009-04-22 10:00:00,21.29,21.64,21.29,21.62,39800.0,18.9035,19.2142,18.9035,19.1965,39800.0
2009-04-22 10:30:00,21.57,21.62,21.27,21.28,30200.0,19.1521,19.1965,18.8857,18.8946,30200.0
2009-04-22 11:00:00,21.29,21.31,21.09,21.2,33400.0,18.9035,18.9212,18.7259,18.8236,33400.0
2009-04-22 11:30:00,21.2,21.36,21.14,21.34,33000.0,18.8236,18.9656,18.7703,18.9479,33000.0
2009-04-22 12:00:00,21.34,21.43,21.23,21.23,24100.0,18.9479,19.0278,18.8502,18.8502,24100.0
2009-04-22 12:30:00,21.25,21.61,21.22,21.6,45600.0,18.868,19.1876,18.8413,19.1787,45600.0
2009-04-22 13:00:00,21.6,21.71,21.47,21.62,48100.0,19.1787,19.2764,19.0633,19.1965,48100.0
2009-04-22 13:30:00,21.61,21.73,21.59,21.7,53000.0,19.1876,19.2942,19.1699,19.2675,53000.0
2009-04-22 14:00:00,21.7,21.88,21.65,21.84,59100.0,19.2675,19.4273,19.2231,19.3918,59100.0
2009-04-22 14:30:00,21.86,21.98,21.73,21.77,74100.0,19.4096,19.5161,19.2942,19.3297,74100.0
2009-04-22 15:00:00,21.77,21.89,21.68,21.75,60800.0,19.3297,19.4362,19.2498,19.3119,60800.0
2009-04-22 15:30:00,21.74,21.76,21.24,21.27,160000.0,19.303,19.3208,18.8591,18.8857,160000.0
2009-04-23 09:30:00,20.8,20.8,19.4,20.14,107600.0,18.4684,18.4684,17.2253,17.8824,107600.0
2009-04-23 10:00:00,20.14,20.28,20.05,20.2,99700.0,17.8824,18.0067,17.8025,17.9357,99700.0
2009-04-23 10:30:00,20.18,20.36,20.14,20.25,103000.0,17.9179,18.0777,17.8824,17.9801,103000.0
2009-04-23 11:00:00,20.22,20.37,20.17,20.28,56300.0,17.9534,18.0866,17.909,18.0067,56300.0
2009-04-23 11:30:00,20.27,20.34,20.17,20.23,59900.0,17.9978,18.06,17.909,17.9623,59900.0
2009-04-23 12:00:00,20.24,20.42,20.2,20.39,34200.0,17.9712,18.131,17.9357,18.1044,34200.0
2009-04-23 12:30:00,20.39,20.5,20.37,20.39,35100.0,18.1044,18.202,18.0866,18.1044,35100.0
2009-04-23 13:00:00,20.4,20.46,20.33,20.33,54200.0,18.1132,18.1665,18.0511,18.0511,54200.0
2009-04-23 13:30:00,20.3,20.3,20.11,20.2,35900.0,18.0245,18.0245,17.8558,17.9357,35900.0
2009-04-23 14:00:00,20.21,20.21,20.04,20.13,54500.0,17.9445,17.9445,17.7936,17.8735,54500.0
2009-04-23 14:30:00,20.13,20.29,20.08,20.17,56900.0,17.8735,18.0156,17.8291,17.909,56900.0
2009-04-23 15:00:00,20.19,20.42,20.17,20.31,80200.0,17.9268,18.131,17.909,18.0333,80200.0
2009-04-23 15:30:00,20.31,20.43,20.2,20.42,231100.0,18.0333,18.1399,17.9357,18.131,231100.0
2009-04-24 09:30:00,20.21,20.34,20.0,20.25,70000.0,17.9445,18.06,17.7581,17.9801,70000.0
2009-04-24 10:00:00,20.27,20.48,20.25,20.41,144400.0,17.9978,18.1843,17.9801,18.1221,144400.0
2009-04-24 10:30:00,20.38,20.61,20.34,20.54,25000.0,18.0955,18.2997,18.06,18.2376,25000.0
2009-04-24 11:00:00,20.54,20.68,20.5,20.63,42300.0,18.2376,18.3619,18.202,18.3175,42300.0
2009-04-24 11:30:00,20.65,20.73,20.55,20.73,28900.0,18.3352,18.4063,18.2464,18.4063,28900.0
2009-04-24 12:00:00,20.71,20.78,20.61,20.67,31100.0,18.3885,18.4506,18.2997,18.353,31100.0
2009-04-24 12:30:00,20.67,20.68,20.57,20.63,33500.0,18.353,18.3619,18.2642,18.3175,33500.0
2009-04-24 13:00:00,20.63,20.68,20.55,20.6,27300.0,18.3175,18.3619,18.2464,18.2908,27300.0
2009-04-24 13:30:00,20.61,20.61,20.42,20.45,35700.0,18.2997,18.2997,18.131,18.1576,35700.0
2009-04-24 14:00:00,20.42,20.57,20.28,20.57,49600.0,18.131,18.2642,18.0067,18.2642,49600.0
2009-04-24 14:30:00,20.57,20.68,20.43,20.47,74000.0,18.2642,18.3619,18.1399,18.1754,74000.0
2009-04-24 15:00:00,20.47,20.49,20.31,20.44,56400.0,18.1754,18.1932,18.0333,18.1488,56400.0
2009-04-24 15:30:00,20.44,20.59,20.22,20.3,130300.0,18.1488,18.2819,17.9534,18.0245,130300.0
2009-04-27 09:30:00,20.24,20.45,20.15,20.36,134800.0,17.9712,18.1576,17.8913,18.0777,134800.0
2009-04-27 10:00:00,20.35,20.36,20.13,20.29,31800.0,18.0688,18.0777,17.8735,18.0156,31800.0
2009-04-27 10:30:00,20.28,20.34,20.11,20.34,51500.0,18.0067,18.06,17.8558,18.06,51500.0
2009-04-27 11:00:00,20.33,20.44,20.31,20.38,87300.0,18.0511,18.1488,18.0333,18.0955,87300.0
2009-04-27 11:30:00,20.38,20.38,20.29,20.34,57100.0,18.0955,18.0955,18.0156,18.06,57100.0
2009-04-27 12:00:00,20.33,20.35,20.24,20.25,18700.0,18.0511,18.0688,17.9712,17.9801,18700.0
2009-04-27 12:30:00,20.24,20.28,20.19,20.19,16500.0,17.9712,18.0067,17.9268,17.9268,16500.0
2009-04-27 13:00:00,20.19,20.23,20.13,20.18,18000.0,17.9268,17.9623,17.8735,17.9179,18000.0
2009-04-27 13:30:00,20.15,20.19,20.01,20.03,33100.0,17.8913,17.9268,17.767,17.7847,33100.0
2009-04-27 14:00:00,20.04,20.2,20.02,20.2,27300.0,17.7936,17.9357,17.7758,17.9357,27300.0
2009-04-27 14:30:00,20.19,20.31,20.15,20.3,22300.0,17.9268,18.0333,17.8913,18.0245,22300.0
2009-04-27 15:00:00,20.3,20.32,20.08,20.25,52700.0,18.0245,18.0422,17.8291,17.9801,52700.0
2009-04-27 15:30:00,20.25,20.3,20.1,20.15,121800.0,17.9801,18.0245,17.8469,17.8913,121800.0
2009-04-28 09:30:00,19.81,20.0,19.56,19.68,47100.0,17.5894,17.7581,17.3674,17.474,47100.0
2009-04-28 10:00:00,19.7,19.81,19.68,19.75,70800.0,17.4917,17.5894,17.474,17.5361,70800.0
2009-04-28 10:30:00,19.75,19.88,19.7,19.75,84600.0,17.5361,17.6515,17.4917,17.5361,84600.0
2009-04-28 11:00:00,19.75,19.79,19.7,19.75,76800.0,17.5361,17.5716,17.4917,17.5361,76800.0
2009-04-28 11:30:00,19.76,19.8,19.69,19.77,37300.0,17.545,17.5805,17.4828,17.5539,37300.0
2009-04-28 12:00:00,19.77,19.81,19.73,19.75,74700.0,17.5539,17.5894,17.5183,17.5361,74700.0
2009-04-28 12:30:00,19.75,19.76,19.74,19.75,45900.0,17.5361,17.545,17.5272,17.5361,45900.0
2009-04-28 13:00:00,19.75,19.76,19.69,19.73,53600.0,17.5361,17.545,17.4828,17.5183,53600.0
2009-04-28 13:30:00,19.72,19.75,19.66,19.7,57100.0,17.5095,17.5361,17.4562,17.4917,57100.0
2009-04-28 14:00:00,19.7,19.78,19.7,19.73,39000.0,17.4917,17.5627,17.4917,17.5183,39000.0
2009-04-28 14:30:00,19.74,19.83,19.73,19.81,36300.0,17.5272,17.6071,17.5183,17.5894,36300.0
2009-04-28 15:00:00,19.81,19.81,19.67,19.68,94700.0,17.5894,17.5894,17.4651,17.474,94700.0
2009-04-28 15:30:00,19.67,19.72,19.54,19.57,156200.0,17.4651,17.5095,17.3496,17.3763,156200.0
2009-04-29 09:30:00,19.84,20.03,19.57,19.7,50700.0,17.616,17.7847,17.3763,17.4917,50700.0
2009-04-29 10:00:00,19.71,19.92,19.71,19.88,69900.0,17.5006,17.6871,17.5006,17.6515,69900.0
2009-04-29 10:30:00,19.89,20.14,19.88,20.03,71500.0,17.6604,17.8824,17.6515,17.7847,71500.0
2009-04-29 11:00:00,20.03,20.12,19.96,20.1,23600.0,17.7847,17.8646,17.7226,17.8469,23600.0
2009-04-29 11:30:00,20.1,20.13,20.08,20.1,9000.0,17.8469,17.8735,17.8291,17.8469,9000.0
2009-04-29 12:00:00,20.11,20.3,20.1,20.3,40800.0,17.8558,18.0245,17.8469,18.0245,40800.0
2009-04-29 12:30:00,20.29,20.42,20.28,20.42,11000.0,18.0156,18.131,18.0067,18.131,11000.0
2009-04-29 13:00:00,20.39,20.45,20.35,20.41,23100.0,18.1044,18.1576,18.0688,18.1221,23100.0
2009-04-29 13:30:00,20.41,20.5,20.4,20.49,28000.0,18.1221,18.202,18.1132,18.1932,28000.0
2009-04-29 14:00:00,20.48,20.53,20.36,20.51,29500.0,18.1843,18.2287,18.0777,18.2109,29500.0
2009-04-29 14:30:00,20.52,20.61,20.47,20.55,61800.0,18.2198,18.2997,18.1754,18.2464,61800.0
2009-04-29 15:00:00,20.57,20.61,20.29,20.35,32800.0,18.2642,18.2997,18.0156,18.0688,32800.0
2009-04-29 15:30:00,20.34,20.55,20.21,20.51,98400.0,18.06,18.2464,17.9445,18.2109,98400.0
2009-04-30 09:30:00,20.85,21.19,20.43,21.13,153300.0,18.5128,18.8147,18.1399,18.7614,153300.0
2009-04-30 10:00:00,21.14,21.18,20.94,21.08,116600.0,18.7703,18.8058,18.5927,18.717,116600.0
2009-04-30 10:30:00,21.13,21.33,21.07,21.24,24500.0,18.7614,18.939,18.7081,18.8591,24500.0
2009-04-30 11:00:00,21.23,21.37,21.22,21.37,16800.0,18.8502,18.9745,18.8413,18.9745,16800.0
2009-04-30 11:30:00,21.33,21.38,21.07,21.17,35100.0,18.939,18.9834,18.7081,18.7969,35100.0
2009-04-30 12:00:00,21.16,21.28,21.07,21.2,16000.0,18.7881,18.8946,18.7081,18.8236,16000.0
2009-04-30 12:30:00,21.19,21.21,21.07,21.16,37900.0,18.8147,18.8324,18.7081,18.7881,37900.0
2009-04-30 13:00:00,21.18,21.2,20.96,21.15,81600.0,18.8058,18.8236,18.6105,18.7792,81600.0
2009-04-30 13:30:00,21.13,21.23,21.07,21.16,23300.0,18.7614,18.8502,18.7081,18.7881,23300.0
2009-04-30 14:00:00,21.16,21.18,20.99,21.06,20000.0,18.7881,18.8058,18.6371,18.6993,20000.0
2009-04-30 14:30:00,21.06,21.1,20.95,21.02,42700.0,18.6993,18.7348,18.6016,18.6637,42700.0
2009-04-30 15:00:00,21.05,21.05,20.83,20.98,60200.0,18.6904,18.6904,18.495,18.6282,60200.0
2009-04-30 15:30:00,20.99,21.17,20.85,20.98,94900.0,18.6371,18.7969,18.5128,18.6282,94900.0
2009-05-01 09:30:00,21.44,21.9,21.07,21.7,74500.0,19.0367,19.4451,18.7081,19.2675,74500.0
2009-05-01 10:00:00,21.69,21.88,21.55,21.77,49500.0,19.2586,19.4273,19.1343,19.3297,49500.0
2009-05-01 10:30:00,21.77,21.86,21.65,21.67,31000.0,19.3297,19.4096,19.2231,19.2409,31000.0
2009-05-01 11:00:00,21.67,21.76,21.65,21.7,28100.0,19.2409,19.3208,19.2231,19.2675,28100.0
2009-05-01 11:30:00,21.7,21.72,21.69,21.7,20200.0,19.2675,19.2853,19.2586,19.2675,20200.0
2009-05-01 12:00:00,21.69,21.82,21.69,21.7,22400.0,19.2586,19.3741,19.2586,19.2675,22400.0
2009-05-01 12:30:00,21.69,21.76,21.68,21.69,22900.0,19.2586,19.3208,19.2498,19.2586,22900.0
2009-05-01 13:00:00,21.69,21.76,21.69,21.72,18000.0,19.2586,19.3208,19.2586,19.2853,18000.0
2009-05-01 13:30:00,21.71,21.73,21.7,21.7,27800.0,19.2764,19.2942,19.2675,19.2675,27800.0
2009-05-01 14:00:00,21.71,21.81,21.66,21.79,34700.0,19.2764,19.3652,19.232,19.3474,34700.0
2009-05-01 14:30:00,21.8,21.81,21.61,21.7,38500.0,19.3563,19.3652,19.1876,19.2675,38500.0
2009-05-01 15:00:00,21.7,21.85,21.63,21.84,90900.0,19.2675,19.4007,19.2054,19.3918,90900.0
2009-05-01 15:30:00,21.84,21.89,21.71,21.82,119600.0,19.3918,19.4362,19.2764,19.3741,119600.0
2009-05-04 09:30:00,22.08,22.09,21.75,21.82,25000.0,19.6049,19.6138,19.3119,19.3741,25000.0
2009-05-04 10:00:00,21.8,21.93,21.68,21.69,38700.0,19.3563,19.4717,19.2498,19.2586,38700.0
2009-05-04 10:30:00,21.71,21.79,21.61,21.64,22400.0,19.2764,19.3474,19.1876,19.2142,22400.0
2009-05-04 11:00:00,21.63,21.74,21.45,21.46,39100.0,19.2054,19.303,19.0455,19.0544,39100.0
2009-05-04 11:30:00,21.46,21.48,21.28,21.3,32300.0,19.0544,19.0722,18.8946,18.9124,32300.0
2009-05-04 12:00:00,21.3,21.38,21.3,21.36,31800.0,18.9124,18.9834,18.9124,18.9656,31800.0
2009-05-04 12:30:00,21.39,21.49,21.35,21.35,35300.0,18.9923,19.0811,18.9568,18.9568,35300.0
2009-05-04 13:00:00,21.35,21.5,21.35,21.48,13700.0,18.9568,19.0899,18.9568,19.0722,13700.0
2009-05-04 13:30:00,21.5,21.51,21.35,21.38,25200.0,19.0899,19.0988,18.9568,18.9834,25200.0
2009-05-04 14:00:00,21.4,21.44,21.35,21.41,21900.0,19.0011,19.0367,18.9568,19.01,21900.0
2009-05-04 14:30:00,21.41,21.67,21.4,21.6,47500.0,19.01,19.2409,19.0011,19.1787,47500.0
2009-05-04 15:00:00,21.6,21.73,21.59,21.7,43000.0,19.1787,19.2942,19.1699,19.2675,43000.0
2009-05-04 15:30:00,21.72,22.36,21.69,22.35,206400.0,19.2853,19.8535,19.2586,19.8447,206400.0
2009-05-05 09:30:00,22.07,22.32,21.89,22.06,29700.0,19.596,19.818,19.4362,19.5872,29700.0
2009-05-05 10:00:00,22.08,22.4,22.07,22.21,65600.0,19.6049,19.8891,19.596,19.7204,65600.0
2009-05-05 10:30:00,22.2,22.31,22.18,22.3,36700.0,19.7115,19.8091,19.6937,19.8003,36700.0
2009-05-05 11:00:00,22.3,22.49,22.3,22.41,22900.0,19.8003,19.969,19.8003,19.8979,22900.0
2009-05-05 11:30:00,22.42,22.6,22.42,22.54,23700.0,19.9068,20.0666,19.9068,20.0134,23700.0
2009-05-05 12:00:00,22.53,22.56,22.35,22.35,31400.0,20.0045,20.0311,19.8447,19.8447,31400.0
2009-05-05 12:30:00,22.36,22.36,22.17,22.23,26300.0,19.8535,19.8535,19.6848,19.7381,26300.0
2009-05-05 13:00:00,22.22,22.29,22.2,22.2,16900.0,19.7292,19.7914,19.7115,19.7115,16900.0
2009-05-05 13:30:00,22.21,22.3,22.1,22.29,17500.0,19.7204,19.8003,19.6227,19.7914,17500.0
2009-05-05 14:00:00,22.29,22.47,22.29,22.33,22100.0,19.7914,19.9512,19.7914,19.8269,22100.0
2009-05-05 14:30:00,22.32,22.53,22.24,22.52,35400.0,19.818,20.0045,19.747,19.9956,35400.0
2009-05-05 15:00:00,22.51,22.61,22.42,22.59,43200.0,19.9867,20.0755,19.9068,20.0578,43200.0
2009-05-05 15:30:00,22.6,22.64,22.39,22.47,107700.0,20.0666,20.1021,19.8802,19.9512,107700.0
2009-05-06 09:30:00,22.59,22.89,22.34,22.86,53100.0,20.0578,20.3241,19.8358,20.2975,53100.0
2009-05-06 10:00:00,22.86,22.93,22.53,22.62,49200.0,20.2975,20.3596,20.0045,20.0844,49200.0
2009-05-06 10:30:00,22.62,22.94,22.62,22.94,31900.0,20.0844,20.3685,20.0844,20.3685,31900.0
2009-05-06 11:00:00,22.93,22.94,22.74,22.92,26900.0,20.3596,20.3685,20.1909,20.3508,26900.0
2009-05-06 11:30:00,22.91,23.05,22.9,23.03,28100.0,20.3419,20.4662,20.333,20.4484,28100.0
2009-05-06 12:00:00,23.0,23.04,22.87,22.93,24100.0,20.4218,20.4573,20.3064,20.3596,24100.0
2009-05-06 12:30:00,22.93,22.99,22.73,22.73,23400.0,20.3596,20.4129,20.1821,20.1821,23400.0
2009-05-06 13:00:00,22.7,22.71,22.53,22.61,24100.0,20.1554,20.1643,20.0045,20.0755,24100.0
2009-05-06 13:30:00,22.61,22.7,22.53,22.6,33800.0,20.0755,20.1554,20.0045,20.0666,33800.0
2009-05-06 14:00:00,22.63,22.8,22.59,22.8,37600.0,20.0933,20.2442,20.0578,20.2442,37600.0
2009-05-06 14:30:00,22.81,22.9,22.63,22.71,63500.0,20.2531,20.333,20.0933,20.1643,63500.0
2009-05-06 15:00:00,22.71,22.74,22.35,22.48,117000.0,20.1643,20.1909,19.8447,19.9601,117000.0
2009-05-06 15:30:00,22.48,22.77,22.43,22.67,198300.0,19.9601,20.2176,19.9157,20.1288,198300.0
2009-05-07 09:30:00,23.06,23.11,22.74,22.89,56900.0,20.4751,20.5195,20.1909,20.3241,56900.0
2009-05-07 10:00:00,22.9,22.98,22.39,22.39,51500.0,20.333,20.404,19.8802,19.8802,51500.0
2009-05-07 10:30:00,22.35,22.53,22.23,22.51,26100.0,19.8447,20.0045,19.7381,19.9867,26100.0
2009-05-07 11:00:00,22.51,22.51,22.11,22.5,26600.0,19.9867,19.9867,19.6316,19.9778,26600.0
2009-05-07 11:30:00,22.5,22.67,22.49,22.66,24400.0,19.9778,20.1288,19.969,20.1199,24400.0
2009-05-07 12:00:00,22.66,22.67,22.55,22.66,27800.0,20.1199,20.1288,20.0222,20.1199,27800.0
2009-05-07 12:30:00,22.66,22.73,22.66,22.71,22200.0,20.1199,20.1821,20.1199,20.1643,22200.0
2009-05-07 13:00:00,22.7,22.75,22.46,22.49,35100.0,20.1554,20.1998,19.9423,19.969,35100.0
2009-05-07 13:30:00,22.48,22.51,22.45,22.47,46800.0,19.9601,19.9867,19.9334,19.9512,46800.0
2009-05-07 14:00:00,22.47,22.48,22.16,22.29,37100.0,19.9512,19.9601,19.676,19.7914,37100.0
2009-05-07 14:30:00,22.26,22.5,22.24,22.4,103200.0,19.7647,19.9778,19.747,19.8891,103200.0
2009-05-07 15:00:00,22.39,22.42,22.17,22.27,47300.0,19.8802,19.9068,19.6848,19.7736,47300.0
2009-05-07 15:30:00,22.23,22.33,22.05,22.27,70300.0,19.7381,19.8269,19.5783,19.7736,70300.0
2009-05-08 09:30:00,22.57,22.88,22.27,22.81,39000.0,20.04,20.3152,19.7736,20.2531,39000.0
2009-05-08 10:00:00,22.82,22.87,22.76,22.79,39400.0,20.262,20.3064,20.2087,20.2353,39400.0
2009-05-08 10:30:00,22.79,22.9,22.53,22.67,23500.0,20.2353,20.333,20.0045,20.1288,23500.0
2009-05-08 11:00:00,22.68,22.72,22.54,22.67,16300.0,20.1377,20.1732,20.0134,20.1288,16300.0
2009-05-08 11:30:00,22.67,22.75,22.67,22.73,18300.0,20.1288,20.1998,20.1288,20.1821,18300.0
2009-05-08 12:00:00,22.74,22.8,22.71,22.73,15500.0,20.1909,20.2442,20.1643,20.1821,15500.0
2009-05-08 12:30:00,22.72,22.82,22.67,22.82,20600.0,20.1732,20.262,20.1288,20.262,20600.0
2009-05-08 13:00:00,22.83,22.99,22.83,22.91,15100.0,20.2709,20.4129,20.2709,20.3419,15100.0
2009-05-08 13:30:00,22.91,22.99,22.88,22.88,18800.0,20.3419,20.4129,20.3152,20.3152,18800.0
2009-05-08 14:00:00,22.9,23.08,22.89,23.04,26500.0,20.333,20.4928,20.3241,20.4573,26500.0
2009-05-08 14:30:00,23.07,23.12,23.0,23.12,34600.0,20.4839,20.5283,20.4218,20.5283,34600.0
2009-05-08 15:00:00,23.1,23.19,22.95,23.19,47000.0,20.5106,20.5905,20.3774,20.5905,47000.0
2009-05-08 15:30:00,23.19,23.55,23.08,23.49,162400.0,20.5905,20.9101,20.4928,20.8569,162400.0
2009-05-11 09:30:00,23.39,23.68,23.16,23.16,32000.0,20.7681,21.0256,20.5639,20.5639,32000.0
2009-05-11 10:00:00,23.16,23.39,23.1,23.11,40700.0,20.5639,20.7681,20.5106,20.5195,40700.0
2009-05-11 10:30:00,23.1,23.64,23.1,23.62,28100.0,20.5106,20.9901,20.5106,20.9723,28100.0
2009-05-11 11:00:00,23.62,24.08,23.62,23.88,41000.0,20.9723,21.3807,20.9723,21.2032,41000.0
2009-05-11 11:30:00,23.9,23.9,23.61,23.61,13300.0,21.2209,21.2209,20.9634,20.9634,13300.0
2009-05-11 12:00:00,23.6,23.83,23.52,23.79,14500.0,20.9545,21.1588,20.8835,21.1232,14500.0
2009-05-11 12:30:00,23.8,23.94,23.71,23.89,34900.0,21.1321,21.2564,21.0522,21.212,34900.0
2009-05-11 13:00:00,23.89,24.04,23.86,23.92,39200.0,21.212,21.3452,21.1854,21.2387,39200.0
2009-05-11 13:30:00,23.92,23.92,23.77,23.79,23500.0,21.2387,21.2387,21.1055,21.1232,23500.0
2009-05-11 14:00:00,23.81,23.91,23.78,23.9,53100.0,21.141,21.2298,21.1144,21.2209,53100.0
2009-05-11 14:30:00,23.9,23.93,23.83,23.85,37900.0,21.2209,21.2475,21.1588,21.1765,37900.0
2009-05-11 15:00:00,23.83,23.83,23.63,23.69,66100.0,21.1588,21.1588,20.9812,21.0344,66100.0
2009-05-11 15:30:00,23.71,23.87,23.51,23.6,136400.0,21.0522,21.1943,20.8746,20.9545,136400.0
2009-05-12 09:30:00,23.85,23.85,23.35,23.61,53200.0,21.1765,21.1765,20.7326,20.9634,53200.0
2009-05-12 10:00:00,23.6,23.61,23.38,23.38,39900.0,20.9545,20.9634,20.7592,20.7592,39900.0
2009-05-12 10:30:00,23.36,23.36,23.16,23.22,49600.0,20.7414,20.7414,20.5639,20.6171,49600.0
2009-05-12 11:00:00,23.25,23.41,23.22,23.35,69800.0,20.6438,20.7858,20.6171,20.7326,69800.0
2009-05-12 11:30:00,23.35,23.4,23.17,23.25,42900.0,20.7326,20.777,20.5727,20.6438,42900.0
2009-05-12 12:00:00,23.28,23.32,23.17,23.21,29200.0,20.6704,20.7059,20.5727,20.6083,29200.0
2009-05-12 12:30:00,23.2,23.23,23.11,23.17,29100.0,20.5994,20.626,20.5195,20.5727,29100.0
2009-05-12 13:00:00,23.18,23.4,23.17,23.25,47000.0,20.5816,20.777,20.5727,20.6438,47000.0
2009-05-12 13:30:00,23.25,23.27,23.0,23.0,24700.0,20.6438,20.6615,20.4218,20.4218,24700.0
2009-05-12 14:00:00,23.01,23.14,22.94,23.05,20700.0,20.4307,20.5461,20.3685,20.4662,20700.0
2009-05-12 14:30:00,23.05,23.29,22.99,23.26,22300.0,20.4662,20.6793,20.4129,20.6527,22300.0
2009-05-12 15:00:00,23.28,23.57,23.28,23.55,39600.0,20.6704,20.9279,20.6704,20.9101,39600.0
2009-05-12 15:30:00,23.54,23.55,23.2,23.32,102400.0,20.9013,20.9101,20.5994,20.7059,102400.0
2009-05-13 09:30:00,22.77,23.25,22.69,22.79,64900.0,20.2176,20.6438,20.1465,20.2353,64900.0
2009-05-13 10:00:00,22.75,22.93,22.71,22.81,80800.0,20.1998,20.3596,20.1643,20.2531,80800.0
2009-05-13 10:30:00,22.79,22.87,22.76,22.82,9800.0,20.2353,20.3064,20.2087,20.262,9800.0
2009-05-13 11:00:00,22.84,22.88,22.77,22.77,10900.0,20.2797,20.3152,20.2176,20.2176,10900.0
2009-05-13 11:30:00,22.79,22.8,22.68,22.69,10500.0,20.2353,20.2442,20.1377,20.1465,10500.0
2009-05-13 12:00:00,22.69,22.72,22.53,22.58,13800.0,20.1465,20.1732,20.0045,20.0489,13800.0
2009-05-13 12:30:00,22.57,22.58,22.36,22.39,21200.0,20.04,20.0489,19.8535,19.8802,21200.0
2009-05-13 13:00:00,22.39,22.39,21.92,21.96,73600.0,19.8802,19.8802,19.4629,19.4984,73600.0
2009-05-13 13:30:00,21.96,22.12,21.85,21.85,72600.0,19.4984,19.6404,19.4007,19.4007,72600.0
2009-05-13 14:00:00,21.85,21.93,21.7,21.71,53900.0,19.4007,19.4717,19.2675,19.2764,53900.0
2009-05-13 14:30:00,21.73,21.94,21.61,21.91,69900.0,19.2942,19.4806,19.1876,19.454,69900.0
2009-05-13 15:00:00,21.92,21.96,21.83,21.95,74700.0,19.4629,19.4984,19.3829,19.4895,74700.0
2009-05-13 15:30:00,21.94,22.01,21.82,21.9,138900.0,19.4806,19.5428,19.3741,19.4451,138900.0
2009-05-14 09:30:00,21.99,22.07,21.61,21.67,23900.0,19.525,19.596,19.1876,19.2409,23900.0
2009-05-14 10:00:00,21.74,22.13,21.73,22.08,25200.0,19.303,19.6493,19.2942,19.6049,25200.0
2009-05-14 10:30:00,22.13,22.28,22.05,22.23,30300.0,19.6493,19.7825,19.5783,19.7381,30300.0
2009-05-14 11:00:00,22.25,22.3,22.14,22.3,23900.0,19.7559,19.8003,19.6582,19.8003,23900.0
2009-05-14 11:30:00,22.3,22.32,22.27,22.3,45400.0,19.8003,19.818,19.7736,19.8003,45400.0
2009-05-14 12:00:00,22.3,22.37,22.27,22.35,37600.0,19.8003,19.8624,19.7736,19.8447,37600.0
2009-05-14 12:30:00,22.33,22.53,22.31,22.45,22000.0,19.8269,20.0045,19.8091,19.9334,22000.0
2009-05-14 13:00:00,22.45,22.54,22.41,22.47,11500.0,19.9334,20.0134,19.8979,19.9512,11500.0
2009-05-14 13:30:00,22.47,22.74,22.47,22.66,20000.0,19.9512,20.1909,19.9512,20.1199,20000.0
2009-05-14 14:00:00,22.68,22.76,22.64,22.65,19800.0,20.1377,20.2087,20.1021,20.111,19800.0
2009-05-14 14:30:00,22.64,22.69,22.6,22.63,29000.0,20.1021,20.1465,20.0666,20.0933,29000.0
2009-05-14 15:00:00,22.62,22.69,22.61,22.66,47500.0,20.0844,20.1465,20.0755,20.1199,47500.0
2009-05-14 15:30:00,22.66,22.72,22.51,22.59,129400.0,20.1199,20.1732,19.9867,20.0578,129400.0
2009-05-15 09:30:00,22.52,22.95,22.52,22.9,24400.0,19.9956,20.3774,19.9956,20.333,24400.0
2009-05-15 10:00:00,22.91,23.0,22.88,22.91,16200.0,20.3419,20.4218,20.3152,20.3419,16200.0
2009-05-15 10:30:00,22.89,22.97,22.89,22.94,7300.0,20.3241,20.3952,20.3241,20.3685,7300.0
2009-05-15 11:00:00,22.93,23.14,22.93,23.1,36500.0,20.3596,20.5461,20.3596,20.5106,36500.0
2009-05-15 11:30:00,23.1,23.2,23.0,23.11,43600.0,20.5106,20.5994,20.4218,20.5195,43600.0
2009-05-15 12:00:00,23.13,23.23,23.09,23.13,71000.0,20.5372,20.626,20.5017,20.5372,71000.0
2009-05-15 12:30:00,23.13,23.15,22.98,23.07,153000.0,20.5372,20.555,20.404,20.4839,153000.0
2009-05-15 13:00:00,23.04,23.21,23.01,23.21,16400.0,20.4573,20.6083,20.4307,20.6083,16400.0
2009-05-15 13:30:00,23.2,23.22,23.16,23.21,36600.0,20.5994,20.6171,20.5639,20.6083,36600.0
2009-05-15 14:00:00,23.21,23.32,23.2,23.27,83900.0,20.6083,20.7059,20.5994,20.6615,83900.0
2009-05-15 14:30:00,23.25,23.3,23.21,23.28,24900.0,20.6438,20.6882,20.6083,20.6704,24900.0
2009-05-15 15:00:00,23.25,23.34,23.19,23.2,93800.0,20.6438,20.7237,20.5905,20.5994,93800.0
2009-05-15 15:30:00,23.21,23.21,22.99,23.1,114200.0,20.6083,20.6083,20.4129,20.5106,114200.0
2009-05-18 09:30:00,23.54,23.82,23.37,23.38,101500.0,20.9013,21.1499,20.7503,20.7592,101500.0
2009-05-18 10:00:00,23.38,23.38,23.14,23.14,50700.0,20.7592,20.7592,20.5461,20.5461,50700.0
2009-05-18 10:30:00,23.15,23.27,23.07,23.07,39500.0,20.555,20.6615,20.4839,20.4839,39500.0
2009-05-18 11:00:00,23.09,23.16,23.01,23.13,17800.0,20.5017,20.5639,20.4307,20.5372,17800.0
2009-05-18 11:30:00,23.16,23.26,23.15,23.22,41700.0,20.5639,20.6527,20.555,20.6171,41700.0
2009-05-18 12:00:00,23.23,23.33,23.22,23.26,10900.0,20.626,20.7148,20.6171,20.6527,10900.0
2009-05-18 12:30:00,23.3,23.41,23.23,23.36,16700.0,20.6882,20.7858,20.626,20.7414,16700.0
2009-05-18 13:00:00,23.36,23.41,23.28,23.32,42500.0,20.7414,20.7858,20.6704,20.7059,42500.0
2009-05-18 13:30:00,23.32,23.35,23.09,23.16,36600.0,20.7059,20.7326,20.5017,20.5639,36600.0
2009-05-18 14:00:00,23.16,23.24,23.04,23.13,24100.0,20.5639,20.6349,20.4573,20.5372,24100.0
2009-05-18 14:30:00,23.16,23.27,23.08,23.15,35200.0,20.5639,20.6615,20.4928,20.555,35200.0
2009-05-18 15:00:00,23.15,23.27,23.09,23.16,55900.0,20.555,20.6615,20.5017,20.5639,55900.0
2009-05-18 15:30:00,23.17,23.51,23.16,23.4,249500.0,20.5727,20.8746,20.5639,20.777,249500.0
2009-05-19 09:30:00,21.39,21.46,20.2,21.35,4941700.0,18.9923,19.0544,17.9357,18.9568,4941700.0
2009-05-19 10:00:00,21.35,21.52,21.13,21.45,1256400.0,18.9568,19.1077,18.7614,19.0455,1256400.0
2009-05-19 10:30:00,21.45,21.51,21.12,21.3,676900.0,19.0455,19.0988,18.7525,18.9124,676900.0
2009-05-19 11:00:00,21.29,21.41,21.25,21.35,246400.0,18.9035,19.01,18.868,18.9568,246400.0
2009-05-19 11:30:00,21.36,21.42,21.28,21.34,162900.0,18.9656,19.0189,18.8946,18.9479,162900.0
2009-05-19 12:00:00,21.34,21.46,21.25,21.39,198500.0,18.9479,19.0544,18.868,18.9923,198500.0
2009-05-19 12:30:00,21.39,21.41,21.25,21.26,149300.0,18.9923,19.01,18.868,18.8768,149300.0
2009-05-19 13:00:00,21.27,21.32,21.15,21.25,605400.0,18.8857,18.9301,18.7792,18.868,605400.0
2009-05-19 13:30:00,21.26,21.36,21.23,21.33,228500.0,18.8768,18.9656,18.8502,18.939,228500.0
2009-05-19 14:00:00,21.33,21.34,21.24,21.29,279300.0,18.939,18.9479,18.8591,18.9035,279300.0
2009-05-19 14:30:00,21.3,21.35,21.25,21.34,430500.0,18.9124,18.9568,18.868,18.9479,430500.0
2009-05-19 15:00:00,21.33,21.36,21.25,21.35,732000.0,18.939,18.9656,18.868,18.9568,732000.0
2009-05-19 15:30:00,21.35,21.54,21.29,21.48,1963800.0,18.9568,19.1255,18.9035,19.0722,1963800.0
2009-05-20 09:30:00,21.45,21.8,21.45,21.7,658900.0,19.0455,19.3563,19.0455,19.2675,658900.0
2009-05-20 10:00:00,21.69,21.8,21.66,21.79,375000.0,19.2586,19.3563,19.232,19.3474,375000.0
2009-05-20 10:30:00,21.75,21.86,21.5,21.53,253800.0,19.3119,19.4096,19.0899,19.1166,253800.0
2009-05-20 11:00:00,21.53,21.53,21.36,21.39,524600.0,19.1166,19.1166,18.9656,18.9923,524600.0
2009-05-20 11:30:00,21.39,21.41,21.32,21.37,205800.0,18.9923,19.01,18.9301,18.9745,205800.0
2009-05-20 12:00:00,21.38,21.38,21.26,21.33,239900.0,18.9834,18.9834,18.8768,18.939,239900.0
2009-05-20 12:30:00,21.32,21.36,21.29,21.3,112800.0,18.9301,18.9656,18.9035,18.9124,112800.0
2009-05-20 13:00:00,21.31,21.5,21.31,21.5,67500.0,18.9212,19.0899,18.9212,19.0899,67500.0
2009-05-20 13:30:00,21.49,21.56,21.26,21.39,116100.0,19.0811,19.1432,18.8768,18.9923,116100.0
2009-05-20 14:00:00,21.39,21.65,21.29,21.61,110900.0,18.9923,19.2231,18.9035,19.1876,110900.0
2009-05-20 14:30:00,21.63,21.95,21.51,21.93,167100.0,19.2054,19.4895,19.0988,19.4717,167100.0
2009-05-20 15:00:00,21.93,21.94,21.44,21.45,191100.0,19.4717,19.4806,19.0367,19.0455,191100.0
2009-05-20 15:30:00,21.44,21.46,21.08,21.26,353800.0,19.0367,19.0544,18.717,18.8768,353800.0
2009-05-21 09:30:00,21.25,21.6,21.08,21.38,213700.0,18.868,19.1787,18.717,18.9834,213700.0
2009-05-21 10:00:00,21.35,21.45,21.21,21.25,144200.0,18.9568,19.0455,18.8324,18.868,144200.0
2009-05-21 10:30:00,21.25,21.28,21.09,21.1,118600.0,18.868,18.8946,18.7259,18.7348,118600.0
2009-05-21 11:00:00,21.1,21.11,21.0,21.0,167000.0,18.7348,18.7437,18.646,18.646,167000.0
2009-05-21 11:30:00,21.0,21.24,20.99,21.18,126500.0,18.646,18.8591,18.6371,18.8058,126500.0
2009-05-21 12:00:00,21.14,21.19,21.13,21.19,26500.0,18.7703,18.8147,18.7614,18.8147,26500.0
2009-05-21 12:30:00,21.18,21.21,21.15,21.19,29900.0,18.8058,18.8324,18.7792,18.8147,29900.0
2009-05-21 13:00:00,21.18,21.18,21.07,21.08,29800.0,18.8058,18.8058,18.7081,18.717,29800.0
2009-05-21 13:30:00,21.08,21.09,21.0,21.01,197400.0,18.717,18.7259,18.646,18.6549,197400.0
2009-05-21 14:00:00,21.01,21.02,20.87,21.0,414800.0,18.6549,18.6637,18.5306,18.646,414800.0
2009-05-21 14:30:00,20.97,21.0,20.92,20.98,79100.0,18.6193,18.646,18.575,18.6282,79100.0
2009-05-21 15:00:00,20.98,21.04,20.96,21.04,132800.0,18.6282,18.6815,18.6105,18.6815,132800.0
2009-05-21 15:30:00,21.04,21.16,21.0,21.04,156100.0,18.6815,18.7881,18.646,18.6815,156100.0
2009-05-22 09:30:00,20.92,21.12,20.15,20.27,266200.0,18.575,18.7525,17.8913,17.9978,266200.0
2009-05-22 10:00:00,20.27,20.53,20.25,20.45,275900.0,17.9978,18.2287,17.9801,18.1576,275900.0
2009-05-22 10:30:00,20.43,20.8,20.39,20.8,236100.0,18.1399,18.4684,18.1044,18.4684,236100.0
2009-05-22 11:00:00,20.8,20.8,20.53,20.64,146500.0,18.4684,18.4684,18.2287,18.3263,146500.0
2009-05-22 11:30:00,20.63,20.71,20.49,20.71,87300.0,18.3175,18.3885,18.1932,18.3885,87300.0
2009-05-22 12:00:00,20.7,20.73,20.65,20.67,63100.0,18.3796,18.4063,18.3352,18.353,63100.0
2009-05-22 12:30:00,20.67,20.71,20.64,20.68,78900.0,18.353,18.3885,18.3263,18.3619,78900.0
2009-05-22 13:00:00,20.67,20.73,20.64,20.7,40000.0,18.353,18.4063,18.3263,18.3796,40000.0
2009-05-22 13:30:00,20.69,20.78,20.69,20.77,43900.0,18.3707,18.4506,18.3707,18.4418,43900.0
2009-05-22 14:00:00,20.77,20.8,20.77,20.8,18100.0,18.4418,18.4684,18.4418,18.4684,18100.0
2009-05-22 14:30:00,20.79,20.81,20.66,20.79,70100.0,18.4595,18.4773,18.3441,18.4595,70100.0
2009-05-22 15:00:00,20.81,20.81,20.68,20.74,44800.0,18.4773,18.4773,18.3619,18.4151,44800.0
2009-05-22 15:30:00,20.75,20.77,20.57,20.61,172400.0,18.424,18.4418,18.2642,18.2997,172400.0
2009-05-26 09:30:00,20.7,20.81,20.5,20.75,153400.0,18.3796,18.4773,18.202,18.424,153400.0
2009-05-26 10:00:00,20.75,21.13,20.7,21.1,122700.0,18.424,18.7614,18.3796,18.7348,122700.0
2009-05-26 10:30:00,21.1,21.27,21.06,21.08,110500.0,18.7348,18.8857,18.6993,18.717,110500.0
2009-05-26 11:00:00,21.07,21.59,21.06,21.59,96000.0,18.7081,19.1699,18.6993,19.1699,96000.0
2009-05-26 11:30:00,21.58,21.59,21.36,21.5,253400.0,19.161,19.1699,18.9656,19.0899,253400.0
2009-05-26 12:00:00,21.51,21.52,21.45,21.48,131500.0,19.0988,19.1077,19.0455,19.0722,131500.0
2009-05-26 12:30:00,21.46,21.47,21.29,21.4,86900.0,19.0544,19.0633,18.9035,19.0011,86900.0
2009-05-26 13:00:00,21.41,21.55,21.35,21.45,113400.0,19.01,19.1343,18.9568,19.0455,113400.0
2009-05-26 13:30:00,21.43,21.49,21.42,21.45,32400.0,19.0278,19.0811,19.0189,19.0455,32400.0
2009-05-26 14:00:00,21.45,21.58,21.44,21.57,114600.0,19.0455,19.161,19.0367,19.1521,114600.0
2009-05-26 14:30:00,21.58,21.6,21.42,21.5,88000.0,19.161,19.1787,19.0189,19.0899,88000.0
2009-05-26 15:00:00,21.5,21.61,21.4,21.45,138500.0,19.0899,19.1876,19.0011,19.0455,138500.0
2009-05-26 15:30:00,21.43,21.84,21.39,21.79,256100.0,19.0278,19.3918,18.9923,19.3474,256100.0
2009-05-27 09:30:00,21.66,21.88,21.35,21.52,137700.0,19.232,19.4273,18.9568,19.1077,137700.0
2009-05-27 10:00:00,21.52,21.68,21.49,21.6,138800.0,19.1077,19.2498,19.0811,19.1787,138800.0
2009-05-27 10:30:00,21.6,21.63,21.45,21.55,123300.0,19.1787,19.2054,19.0455,19.1343,123300.0
2009-05-27 11:00:00,21.55,21.55,21.3,21.31,111600.0,19.1343,19.1343,18.9124,18.9212,111600.0
2009-05-27 11:30:00,21.31,21.33,20.97,20.97,142200.0,18.9212,18.939,18.6193,18.6193,142200.0
2009-05-27 12:00:00,20.97,21.03,20.8,21.0,187500.0,18.6193,18.6726,18.4684,18.646,187500.0
2009-05-27 12:30:00,21.0,21.07,20.99,21.05,67200.0,18.646,18.7081,18.6371,18.6904,67200.0
2009-05-27 13:00:00,21.04,21.15,20.99,21.0,60900.0,18.6815,18.7792,18.6371,18.646,60900.0
2009-05-27 13:30:00,21.0,21.04,20.88,20.93,106100.0,18.646,18.6815,18.5394,18.5838,106100.0
2009-05-27 14:00:00,20.93,20.97,20.75,20.76,94000.0,18.5838,18.6193,18.424,18.4329,94000.0
2009-05-27 14:30:00,20.76,20.82,20.64,20.65,162300.0,18.4329,18.4862,18.3263,18.3352,162300.0
2009-05-27 15:00:00,20.65,20.79,20.62,20.69,181600.0,18.3352,18.4595,18.3086,18.3707,181600.0
2009-05-27 15:30:00,20.7,20.7,20.31,20.51,463900.0,18.3796,18.3796,18.0333,18.2109,463900.0
2009-05-28 09:30:00,20.91,21.14,20.6,20.83,92100.0,18.5661,18.7703,18.2908,18.495,92100.0
2009-05-28 10:00:00,20.86,20.91,20.48,20.63,97600.0,18.5217,18.5661,18.1843,18.3175,97600.0
2009-05-28 10:30:00,20.63,20.78,20.59,20.77,71200.0,18.3175,18.4506,18.2819,18.4418,71200.0
2009-05-28 11:00:00,20.75,20.78,20.6,20.64,47200.0,18.424,18.4506,18.2908,18.3263,47200.0
2009-05-28 11:30:00,20.65,20.81,20.62,20.78,47400.0,18.3352,18.4773,18.3086,18.4506,47400.0
2009-05-28 12:00:00,20.77,20.78,20.64,20.72,46700.0,18.4418,18.4506,18.3263,18.3974,46700.0
2009-05-28 12:30:00,20.71,20.72,20.53,20.58,41300.0,18.3885,18.3974,18.2287,18.2731,41300.0
2009-05-28 13:00:00,20.58,20.67,20.51,20.62,55100.0,18.2731,18.353,18.2109,18.3086,55100.0
2009-05-28 13:30:00,20.62,20.68,20.55,20.59,24100.0,18.3086,18.3619,18.2464,18.2819,24100.0
2009-05-28 14:00:00,20.6,21.1,20.59,21.09,85000.0,18.2908,18.7348,18.2819,18.7259,85000.0
2009-05-28 14:30:00,21.09,21.14,20.77,20.86,59300.0,18.7259,18.7703,18.4418,18.5217,59300.0
2009-05-28 15:00:00,20.84,20.93,20.53,20.56,84400.0,18.5039,18.5838,18.2287,18.2553,84400.0
2009-05-28 15:30:00,20.57,20.74,20.52,20.74,156100.0,18.2642,18.4151,18.2198,18.4151,156100.0
2009-05-29 09:30:00,20.9,20.9,20.5,20.67,44200.0,18.5572,18.5572,18.202,18.353,44200.0
2009-05-29 10:00:00,20.67,20.83,20.65,20.8,91500.0,18.353,18.495,18.3352,18.4684,91500.0
2009-05-29 10:30:00,20.84,21.39,20.84,21.16,138100.0,18.5039,18.9923,18.5039,18.7881,138100.0
2009-05-29 11:00:00,21.16,21.27,21.05,21.15,49300.0,18.7881,18.8857,18.6904,18.7792,49300.0
2009-05-29 11:30:00,21.14,21.18,21.04,21.09,47300.0,18.7703,18.8058,18.6815,18.7259,47300.0
2009-05-29 12:00:00,21.09,21.12,21.04,21.11,45700.0,18.7259,18.7525,18.6815,18.7437,45700.0
2009-05-29 12:30:00,21.1,21.12,20.98,21.01,35200.0,18.7348,18.7525,18.6282,18.6549,35200.0
2009-05-29 13:00:00,21.02,21.06,20.92,21.0,48800.0,18.6637,18.6993,18.575,18.646,48800.0
2009-05-29 13:30:00,21.0,21.1,20.97,21.0,37600.0,18.646,18.7348,18.6193,18.646,37600.0
2009-05-29 14:00:00,21.03,21.14,20.94,20.97,64700.0,18.6726,18.7703,18.5927,18.6193,64700.0
2009-05-29 14:30:00,20.96,21.0,20.87,20.91,42400.0,18.6105,18.646,18.5306,18.5661,42400.0
2009-05-29 15:00:00,20.91,20.99,20.87,20.98,37900.0,18.5661,18.6371,18.5306,18.6282,37900.0
2009-05-29 15:30:00,20.98,21.28,20.87,21.2,174500.0,18.6282,18.8946,18.5306,18.8236,174500.0
2009-06-01 09:30:00,21.47,22.15,21.35,22.0,262800.0,19.0633,19.6671,18.9568,19.5339,262800.0
2009-06-01 10:00:00,22.0,22.25,21.98,22.14,195500.0,19.5339,19.7559,19.5161,19.6582,195500.0
2009-06-01 10:30:00,22.14,22.3,22.1,22.13,183900.0,19.6582,19.8003,19.6227,19.6493,183900.0
2009-06-01 11:00:00,22.14,22.15,21.95,22.0,94700.0,19.6582,19.6671,19.4895,19.5339,94700.0
2009-06-01 11:30:00,22.02,22.38,22.0,22.38,75700.0,19.5516,19.8713,19.5339,19.8713,75700.0
2009-06-01 12:00:00,22.38,22.38,22.16,22.26,104000.0,19.8713,19.8713,19.676,19.7647,104000.0
2009-06-01 12:30:00,22.26,22.5,22.22,22.46,116400.0,19.7647,19.9778,19.7292,19.9423,116400.0
2009-06-01 13:00:00,22.47,22.47,22.37,22.4,91400.0,19.9512,19.9512,19.8624,19.8891,91400.0
2009-06-01 13:30:00,22.4,22.48,22.33,22.37,115800.0,19.8891,19.9601,19.8269,19.8624,115800.0
2009-06-01 14:00:00,22.36,22.39,22.28,22.34,59100.0,19.8535,19.8802,19.7825,19.8358,59100.0
2009-06-01 14:30:00,22.33,22.34,22.19,22.22,84100.0,19.8269,19.8358,19.7026,19.7292,84100.0
2009-06-01 15:00:00,22.23,22.3,22.12,22.3,136200.0,19.7381,19.8003,19.6404,19.8003,136200.0
2009-06-01 15:30:00,22.3,22.5,22.3,22.46,258300.0,19.8003,19.9778,19.8003,19.9423,258300.0
2009-06-02 09:30:00,22.49,22.78,22.33,22.6,155400.0,19.969,20.2265,19.8269,20.0666,155400.0
2009-06-02 10:00:00,22.64,22.64,22.44,22.5,191100.0,20.1021,20.1021,19.9246,19.9778,191100.0
2009-06-02 10:30:00,22.5,22.61,22.49,22.6,106500.0,19.9778,20.0755,19.969,20.0666,106500.0
2009-06-02 11:00:00,22.6,22.63,22.54,22.58,87700.0,20.0666,20.0933,20.0134,20.0489,87700.0
2009-06-02 11:30:00,22.59,22.73,22.55,22.73,49400.0,20.0578,20.1821,20.0222,20.1821,49400.0
2009-06-02 12:00:00,22.73,22.87,22.68,22.69,70800.0,20.1821,20.3064,20.1377,20.1465,70800.0
2009-06-02 12:30:00,22.68,22.82,22.66,22.71,60600.0,20.1377,20.262,20.1199,20.1643,60600.0
2009-06-02 13:00:00,22.72,22.72,22.61,22.7,25400.0,20.1732,20.1732,20.0755,20.1554,25400.0
2009-06-02 13:30:00,22.69,22.92,22.69,22.86,63000.0,20.1465,20.3508,20.1465,20.2975,63000.0
2009-06-02 14:00:00,22.86,22.99,22.85,22.95,49500.0,20.2975,20.4129,20.2886,20.3774,49500.0
2009-06-02 14:30:00,22.96,23.05,22.95,23.0,114400.0,20.3863,20.4662,20.3774,20.4218,114400.0
2009-06-02 15:00:00,23.0,23.19,22.99,23.07,120900.0,20.4218,20.5905,20.4129,20.4839,120900.0
2009-06-02 15:30:00,23.06,23.23,23.01,23.15,260300.0,20.4751,20.626,20.4307,20.555,260300.0
2009-06-03 09:30:00,22.77,22.86,22.42,22.61,99800.0,20.2176,20.2975,19.9068,20.0755,99800.0
2009-06-03 10:00:00,22.59,22.75,22.56,22.69,44000.0,20.0578,20.1998,20.0311,20.1465,44000.0
2009-06-03 10:30:00,22.66,22.69,22.53,22.55,63400.0,20.1199,20.1465,20.0045,20.0222,63400.0
2009-06-03 11:00:00,22.54,22.81,22.51,22.74,59100.0,20.0134,20.2531,19.9867,20.1909,59100.0
2009-06-03 11:30:00,22.73,22.89,22.7,22.73,55500.0,20.1821,20.3241,20.1554,20.1821,55500.0
2009-06-03 12:00:00,22.73,22.79,22.58,22.58,67800.0,20.1821,20.2353,20.0489,20.0489,67800.0
2009-06-03 12:30:00,22.58,22.63,22.54,22.58,60000.0,20.0489,20.0933,20.0134,20.0489,60000.0
2009-06-03 13:00:00,22.59,22.59,22.55,22.56,36100.0,20.0578,20.0578,20.0222,20.0311,36100.0
2009-06-03 13:30:00,22.55,22.6,22.55,22.59,67000.0,20.0222,20.0666,20.0222,20.0578,67000.0
2009-06-03 14:00:00,22.59,22.61,22.55,22.6,68500.0,20.0578,20.0755,20.0222,20.0666,68500.0
2009-06-03 14:30:00,22.6,22.67,22.59,22.65,139800.0,20.0666,20.1288,20.0578,20.111,139800.0
2009-06-03 15:00:00,22.65,22.66,22.46,22.47,103300.0,20.111,20.1199,19.9423,19.9512,103300.0
2009-06-03 15:30:00,22.46,22.78,22.45,22.73,272700.0,19.9423,20.2265,19.9334,20.1821,272700.0
2009-06-04 09:30:00,22.8,23.88,22.63,23.83,278600.0,20.2442,21.2032,20.0933,21.1588,278600.0
2009-06-04 10:00:00,23.86,23.87,23.39,23.54,211700.0,21.1854,21.1943,20.7681,20.9013,211700.0
2009-06-04 10:30:00,23.51,23.74,23.45,23.74,75500.0,20.8746,21.0788,20.8214,21.0788,75500.0
2009-06-04 11:00:00,23.7,23.79,23.65,23.76,164200.0,21.0433,21.1232,20.9989,21.0966,164200.0
2009-06-04 11:30:00,23.75,23.8,23.75,23.78,72100.0,21.0877,21.1321,21.0877,21.1144,72100.0
2009-06-04 12:00:00,23.77,23.87,23.75,23.87,127400.0,21.1055,21.1943,21.0877,21.1943,127400.0
2009-06-04 12:30:00,23.86,24.48,23.83,24.41,346700.0,21.1854,21.7359,21.1588,21.6737,346700.0
2009-06-04 13:00:00,24.41,24.56,24.16,24.24,114200.0,21.6737,21.8069,21.4518,21.5228,114200.0
2009-06-04 13:30:00,24.24,24.27,24.11,24.14,448100.0,21.5228,21.5494,21.4074,21.434,448100.0
2009-06-04 14:00:00,24.12,24.14,23.98,24.0,59900.0,21.4162,21.434,21.2919,21.3097,59900.0
2009-06-04 14:30:00,24.01,24.02,23.85,23.92,59700.0,21.3186,21.3275,21.1765,21.2387,59700.0
2009-06-04 15:00:00,23.93,23.94,23.7,23.76,122200.0,21.2475,21.2564,21.0433,21.0966,122200.0
2009-06-04 15:30:00,23.75,23.88,23.66,23.77,472700.0,21.0877,21.2032,21.0078,21.1055,472700.0
2009-06-05 09:30:00,23.71,23.77,23.06,23.25,230300.0,21.0522,21.1055,20.4751,20.6438,230300.0
2009-06-05 10:00:00,23.24,23.41,23.12,23.41,205200.0,20.6349,20.7858,20.5283,20.7858,205200.0
2009-06-05 10:30:00,23.41,23.54,23.3,23.5,105000.0,20.7858,20.9013,20.6882,20.8657,105000.0
2009-06-05 11:00:00,23.5,23.51,23.39,23.5,148600.0,20.8657,20.8746,20.7681,20.8657,148600.0
2009-06-05 11:30:00,23.49,23.51,23.4,23.47,116400.0,20.8569,20.8746,20.777,20.8391,116400.0
2009-06-05 12:00:00,23.45,23.47,23.33,23.37,32500.0,20.8214,20.8391,20.7148,20.7503,32500.0
2009-06-05 12:30:00,23.38,23.39,23.11,23.23,155200.0,20.7592,20.7681,20.5195,20.626,155200.0
2009-06-05 13:00:00,23.24,23.27,23.18,23.19,47100.0,20.6349,20.6615,20.5816,20.5905,47100.0
2009-06-05 13:30:00,23.22,23.3,23.17,23.24,40500.0,20.6171,20.6882,20.5727,20.6349,40500.0
2009-06-05 14:00:00,23.25,23.26,22.73,22.74,211700.0,20.6438,20.6527,20.1821,20.1909,211700.0
2009-06-05 14:30:00,22.74,22.76,22.63,22.67,183000.0,20.1909,20.2087,20.0933,20.1288,183000.0
2009-06-05 15:00:00,22.65,22.9,22.63,22.88,86600.0,20.111,20.333,20.0933,20.3152,86600.0
2009-06-05 15:30:00,22.89,23.09,22.84,22.91,123000.0,20.3241,20.5017,20.2797,20.3419,123000.0
2009-06-08 09:30:00,22.7,22.76,22.05,22.31,55200.0,20.1554,20.2087,19.5783,19.8091,55200.0
2009-06-08 10:00:00,22.29,22.46,22.21,22.44,20600.0,19.7914,19.9423,19.7204,19.9246,20600.0
2009-06-08 10:30:00,22.43,22.71,22.43,22.52,32600.0,19.9157,20.1643,19.9157,19.9956,32600.0
2009-06-08 11:00:00,22.5,22.61,22.45,22.5,36000.0,19.9778,20.0755,19.9334,19.9778,36000.0
2009-06-08 11:30:00,22.51,22.61,22.4,22.49,35400.0,19.9867,20.0755,19.8891,19.969,35400.0
2009-06-08 12:00:00,22.48,22.49,22.27,22.49,36600.0,19.9601,19.969,19.7736,19.969,36600.0
2009-06-08 12:30:00,22.48,22.55,22.39,22.44,35300.0,19.9601,20.0222,19.8802,19.9246,35300.0
2009-06-08 13:00:00,22.42,22.45,22.27,22.32,50400.0,19.9068,19.9334,19.7736,19.818,50400.0
2009-06-08 13:30:00,22.32,22.37,22.29,22.35,27500.0,19.818,19.8624,19.7914,19.8447,27500.0
2009-06-08 14:00:00,22.33,22.41,22.28,22.37,50900.0,19.8269,19.8979,19.7825,19.8624,50900.0
2009-06-08 14:30:00,22.37,22.44,22.35,22.42,47100.0,19.8624,19.9246,19.8447,19.9068,47100.0
2009-06-08 15:00:00,22.42,22.54,22.37,22.51,49300.0,19.9068,20.0134,19.8624,19.9867,49300.0
2009-06-08 15:30:00,22.52,22.62,22.48,22.5,126200.0,19.9956,20.0844,19.9601,19.9778,126200.0
2009-06-09 09:30:00,22.36,23.5,22.36,23.15,337200.0,19.8535,20.8657,19.8535,20.555,337200.0
2009-06-09 10:00:00,23.15,23.18,22.89,22.99,98700.0,20.555,20.5816,20.3241,20.4129,98700.0
2009-06-09 10:30:00,23.0,23.03,22.95,22.98,84300.0,20.4218,20.4484,20.3774,20.404,84300.0
2009-06-09 11:00:00,22.97,23.07,22.97,23.06,50100.0,20.3952,20.4839,20.3952,20.4751,50100.0
2009-06-09 11:30:00,23.05,23.19,23.02,23.18,25400.0,20.4662,20.5905,20.4396,20.5816,25400.0
2009-06-09 12:00:00,23.19,23.25,23.13,23.2,27300.0,20.5905,20.6438,20.5372,20.5994,27300.0
2009-06-09 12:30:00,23.19,23.2,23.04,23.06,86800.0,20.5905,20.5994,20.4573,20.4751,86800.0
2009-06-09 13:00:00,23.05,23.13,23.0,23.12,60200.0,20.4662,20.5372,20.4218,20.5283,60200.0
2009-06-09 13:30:00,23.11,23.18,23.09,23.15,51100.0,20.5195,20.5816,20.5017,20.555,51100.0
2009-06-09 14:00:00,23.14,23.15,23.07,23.15,69800.0,20.5461,20.555,20.4839,20.555,69800.0
2009-06-09 14:30:00,23.16,23.21,23.14,23.21,42500.0,20.5639,20.6083,20.5461,20.6083,42500.0
2009-06-09 15:00:00,23.21,23.29,23.15,23.27,717100.0,20.6083,20.6793,20.555,20.6615,717100.0
2009-06-09 15:30:00,23.25,23.31,23.19,23.25,145100.0,20.6438,20.697,20.5905,20.6438,145100.0
2009-06-10 09:30:00,23.36,23.36,22.71,23.25,361000.0,20.7414,20.7414,20.1643,20.6438,361000.0
2009-06-10 10:00:00,23.25,23.31,23.02,23.22,97200.0,20.6438,20.697,20.4396,20.6171,97200.0
2009-06-10 10:30:00,23.23,23.25,23.05,23.23,28700.0,20.626,20.6438,20.4662,20.626,28700.0
2009-06-10 11:00:00,23.24,23.25,23.21,23.23,25100.0,20.6349,20.6438,20.6083,20.626,25100.0
2009-06-10 11:30:00,23.23,23.23,23.18,23.23,139900.0,20.626,20.626,20.5816,20.626,139900.0
2009-06-10 12:00:00,23.23,23.25,23.22,23.25,98200.0,20.626,20.6438,20.6171,20.6438,98200.0
2009-06-10 12:30:00,23.25,23.25,23.23,23.25,27300.0,20.6438,20.6438,20.626,20.6438,27300.0
2009-06-10 13:00:00,23.25,23.25,23.23,23.25,36500.0,20.6438,20.6438,20.626,20.6438,36500.0
2009-06-10 13:30:00,23.25,23.29,23.23,23.26,62500.0,20.6438,20.6793,20.626,20.6527,62500.0
2009-06-10 14:00:00,23.27,23.27,23.21,23.24,121800.0,20.6615,20.6615,20.6083,20.6349,121800.0
2009-06-10 14:30:00,23.24,23.29,23.24,23.25,77800.0,20.6349,20.6793,20.6349,20.6438,77800.0
2009-06-10 15:00:00,23.25,23.25,23.12,23.21,74200.0,20.6438,20.6438,20.5283,20.6083,74200.0
2009-06-10 15:30:00,23.21,23.35,23.19,23.23,236700.0,20.6083,20.7326,20.5905,20.626,236700.0
2009-06-11 09:30:00,23.26,23.3,22.97,23.07,178800.0,20.6527,20.6882,20.3952,20.4839,178800.0
2009-06-11 10:00:00,23.05,23.28,23.05,23.19,242500.0,20.4662,20.6704,20.4662,20.5905,242500.0
2009-06-11 10:30:00,23.2,23.35,23.2,23.34,60200.0,20.5994,20.7326,20.5994,20.7237,60200.0
2009-06-11 11:00:00,23.34,23.5,23.24,23.24,69100.0,20.7237,20.8657,20.6349,20.6349,69100.0
2009-06-11 11:30:00,23.25,23.41,23.25,23.31,35100.0,20.6438,20.7858,20.6438,20.697,35100.0
2009-06-11 12:00:00,23.3,23.31,23.23,23.29,36100.0,20.6882,20.697,20.626,20.6793,36100.0
2009-06-11 12:30:00,23.28,23.5,23.28,23.5,28000.0,20.6704,20.8657,20.6704,20.8657,28000.0
2009-06-11 13:00:00,23.49,23.65,23.45,23.65,54200.0,20.8569,20.9989,20.8214,20.9989,54200.0
2009-06-11 13:30:00,23.63,23.67,23.58,23.66,28100.0,20.9812,21.0167,20.9368,21.0078,28100.0
2009-06-11 14:00:00,23.68,23.79,23.61,23.7,46600.0,21.0256,21.1232,20.9634,21.0433,46600.0
2009-06-11 14:30:00,23.72,23.87,23.6,23.87,56300.0,21.0611,21.1943,20.9545,21.1943,56300.0
2009-06-11 15:00:00,23.88,23.9,23.79,23.82,72300.0,21.2032,21.2209,21.1232,21.1499,72300.0
2009-06-11 15:30:00,23.81,24.0,23.76,23.9,191100.0,21.141,21.3097,21.0966,21.2209,191100.0
2009-06-12 09:30:00,23.5,24.14,23.5,23.98,98600.0,20.8657,21.434,20.8657,21.2919,98600.0
2009-06-12 10:00:00,24.0,24.06,23.95,24.01,99800.0,21.3097,21.363,21.2653,21.3186,99800.0
2009-06-12 10:30:00,24.01,24.03,23.98,24.01,65100.0,21.3186,21.3363,21.2919,21.3186,65100.0
2009-06-12 11:00:00,24.0,24.06,23.91,23.93,61000.0,21.3097,21.363,21.2298,21.2475,61000.0
2009-06-12 11:30:00,23.93,23.94,23.84,23.87,49900.0,21.2475,21.2564,21.1676,21.1943,49900.0
2009-06-12 12:00:00,23.87,23.92,23.81,23.86,99200.0,21.1943,21.2387,21.141,21.1854,99200.0
2009-06-12 12:30:00,23.88,23.88,23.81,23.87,46900.0,21.2032,21.2032,21.141,21.1943,46900.0
2009-06-12 13:00:00,23.87,23.9,23.83,23.84,53700.0,21.1943,21.2209,21.1588,21.1676,53700.0
2009-06-12 13:30:00,23.84,23.85,23.8,23.8,189400.0,21.1676,21.1765,21.1321,21.1321,189400.0
2009-06-12 14:00:00,23.8,23.93,23.75,23.84,243200.0,21.1321,21.2475,21.0877,21.1676,243200.0
2009-06-12 14:30:00,23.84,24.02,23.8,23.91,135000.0,21.1676,21.3275,21.1321,21.2298,135000.0
2009-06-12 15:00:00,23.91,23.99,23.9,23.95,101000.0,21.2298,21.3008,21.2209,21.2653,101000.0
2009-06-12 15:30:00,23.95,23.96,23.79,23.89,287100.0,21.2653,21.2742,21.1232,21.212,287100.0
2009-06-15 09:30:00,23.7,23.93,23.63,23.83,140900.0,21.0433,21.2475,20.9812,21.1588,140900.0
2009-06-15 10:00:00,23.8,23.81,23.59,23.66,49500.0,21.1321,21.141,20.9457,21.0078,49500.0
2009-06-15 10:30:00,23.67,23.71,23.57,23.67,436300.0,21.0167,21.0522,20.9279,21.0167,436300.0
2009-06-15 11:00:00,23.67,23.67,23.31,23.35,142900.0,21.0167,21.0167,20.697,20.7326,142900.0
2009-06-15 11:30:00,23.35,23.41,23.29,23.41,37300.0,20.7326,20.7858,20.6793,20.7858,37300.0
2009-06-15 12:00:00,23.4,23.4,23.18,23.22,44600.0,20.777,20.777,20.5816,20.6171,44600.0
2009-06-15 12:30:00,23.23,23.54,23.22,23.51,112800.0,20.626,20.9013,20.6171,20.8746,112800.0
2009-06-15 13:00:00,23.5,23.55,23.4,23.46,32500.0,20.8657,20.9101,20.777,20.8302,32500.0
2009-06-15 13:30:00,23.46,23.48,23.38,23.46,39200.0,20.8302,20.848,20.7592,20.8302,39200.0
2009-06-15 14:00:00,23.45,23.55,23.44,23.51,111100.0,20.8214,20.9101,20.8125,20.8746,111100.0
2009-06-15 14:30:00,23.52,23.52,23.38,23.42,98300.0,20.8835,20.8835,20.7592,20.7947,98300.0
2009-06-15 15:00:00,23.41,23.57,23.41,23.49,300700.0,20.7858,20.9279,20.7858,20.8569,300700.0
2009-06-15 15:30:00,23.5,23.66,23.48,23.55,123100.0,20.8657,21.0078,20.848,20.9101,123100.0
2009-06-16 09:30:00,23.79,24.05,23.79,24.0,232800.0,21.1232,21.3541,21.1232,21.3097,232800.0
2009-06-16 10:00:00,24.0,24.02,23.72,23.74,1378200.0,21.3097,21.3275,21.0611,21.0788,1378200.0
2009-06-16 10:30:00,23.73,24.06,23.72,23.92,83500.0,21.07,21.363,21.0611,21.2387,83500.0
2009-06-16 11:00:00,23.95,23.98,23.82,23.82,42500.0,21.2653,21.2919,21.1499,21.1499,42500.0
2009-06-16 11:30:00,23.81,23.82,23.43,23.47,78300.0,21.141,21.1499,20.8036,20.8391,78300.0
2009-06-16 12:00:00,23.48,23.52,23.36,23.5,69700.0,20.848,20.8835,20.7414,20.8657,69700.0
2009-06-16 12:30:00,23.49,23.5,23.02,23.04,46500.0,20.8569,20.8657,20.4396,20.4573,46500.0
2009-06-16 13:00:00,23.03,23.03,22.64,22.7,111800.0,20.4484,20.4484,20.1021,20.1554,111800.0
2009-06-16 13:30:00,22.68,22.68,22.22,22.47,286300.0,20.1377,20.1377,19.7292,19.9512,286300.0
2009-06-16 14:00:00,22.47,22.85,22.46,22.78,52600.0,19.9512,20.2886,19.9423,20.2265,52600.0
2009-06-16 14:30:00,22.78,23.02,22.76,23.0,64000.0,20.2265,20.4396,20.2087,20.4218,64000.0
2009-06-16 15:00:00,23.0,23.07,22.96,23.01,76100.0,20.4218,20.4839,20.3863,20.4307,76100.0
2009-06-16 15:30:00,23.02,23.02,22.69,22.78,151800.0,20.4396,20.4396,20.1465,20.2265,151800.0
2009-06-17 09:30:00,22.8,23.02,22.73,22.92,64300.0,20.2442,20.4396,20.1821,20.3508,64300.0
2009-06-17 10:00:00,22.9,23.34,22.8,23.34,70600.0,20.333,20.7237,20.2442,20.7237,70600.0
2009-06-17 10:30:00,23.33,23.35,23.22,23.33,104100.0,20.7148,20.7326,20.6171,20.7148,104100.0
2009-06-17 11:00:00,23.33,23.38,23.22,23.3,93700.0,20.7148,20.7592,20.6171,20.6882,93700.0
2009-06-17 11:30:00,23.31,23.38,23.27,23.33,50300.0,20.697,20.7592,20.6615,20.7148,50300.0
2009-06-17 12:00:00,23.33,23.48,23.29,23.39,66800.0,20.7148,20.848,20.6793,20.7681,66800.0
2009-06-17 12:30:00,23.39,23.52,23.37,23.47,38800.0,20.7681,20.8835,20.7503,20.8391,38800.0
2009-06-17 13:00:00,23.47,23.49,23.22,23.24,57800.0,20.8391,20.8569,20.6171,20.6349,57800.0
2009-06-17 13:30:00,23.22,23.54,23.22,23.5,382000.0,20.6171,20.9013,20.6171,20.8657,382000.0
2009-06-17 14:00:00,23.51,23.66,23.49,23.65,95400.0,20.8746,21.0078,20.8569,20.9989,95400.0
2009-06-17 14:30:00,23.65,23.65,23.49,23.53,43500.0,20.9989,20.9989,20.8569,20.8924,43500.0
2009-06-17 15:00:00,23.53,23.58,23.42,23.43,63300.0,20.8924,20.9368,20.7947,20.8036,63300.0
2009-06-17 15:30:00,23.43,23.52,23.35,23.41,94100.0,20.8036,20.8835,20.7326,20.7858,94100.0
2009-06-18 09:30:00,23.26,23.36,23.09,23.19,56600.0,20.6527,20.7414,20.5017,20.5905,56600.0
2009-06-18 10:00:00,23.2,23.34,23.15,23.34,27700.0,20.5994,20.7237,20.555,20.7237,27700.0
2009-06-18 10:30:00,23.33,23.54,23.33,23.53,28300.0,20.7148,20.9013,20.7148,20.8924,28300.0
2009-06-18 11:00:00,23.51,23.56,23.49,23.53,45900.0,20.8746,20.919,20.8569,20.8924,45900.0
2009-06-18 11:30:00,23.51,23.65,23.5,23.65,34100.0,20.8746,20.9989,20.8657,20.9989,34100.0
2009-06-18 12:00:00,23.65,23.75,23.62,23.75,50000.0,20.9989,21.0877,20.9723,21.0877,50000.0
2009-06-18 12:30:00,23.75,23.94,23.71,23.93,49000.0,21.0877,21.2564,21.0522,21.2475,49000.0
2009-06-18 13:00:00,23.94,24.04,23.93,24.0,53500.0,21.2564,21.3452,21.2475,21.3097,53500.0
2009-06-18 13:30:00,24.01,24.09,23.96,24.01,76800.0,21.3186,21.3896,21.2742,21.3186,76800.0
2009-06-18 14:00:00,24.01,24.02,23.9,23.95,42500.0,21.3186,21.3275,21.2209,21.2653,42500.0
2009-06-18 14:30:00,23.95,24.01,23.94,24.0,43200.0,21.2653,21.3186,21.2564,21.3097,43200.0
2009-06-18 15:00:00,24.01,24.05,23.98,24.01,129800.0,21.3186,21.3541,21.2919,21.3186,129800.0
2009-06-18 15:30:00,24.0,24.05,23.94,24.0,154900.0,21.3097,21.3541,21.2564,21.3097,154900.0
2009-06-19 09:30:00,24.0,24.0,23.72,23.94,93100.0,21.3097,21.3097,21.0611,21.2564,93100.0
2009-06-19 10:00:00,23.95,23.96,23.51,23.72,100000.0,21.2653,21.2742,20.8746,21.0611,100000.0
2009-06-19 10:30:00,23.72,23.84,23.63,23.66,53200.0,21.0611,21.1676,20.9812,21.0078,53200.0
2009-06-19 11:00:00,23.68,23.72,23.58,23.6,24700.0,21.0256,21.0611,20.9368,20.9545,24700.0
2009-06-19 11:30:00,23.6,23.76,23.6,23.72,34200.0,20.9545,21.0966,20.9545,21.0611,34200.0
2009-06-19 12:00:00,23.72,23.72,23.44,23.44,33200.0,21.0611,21.0611,20.8125,20.8125,33200.0
2009-06-19 12:30:00,23.46,23.56,23.45,23.46,28000.0,20.8302,20.919,20.8214,20.8302,28000.0
2009-06-19 13:00:00,23.46,23.64,23.46,23.63,31600.0,20.8302,20.9901,20.8302,20.9812,31600.0
2009-06-19 13:30:00,23.63,23.74,23.6,23.61,40500.0,20.9812,21.0788,20.9545,20.9634,40500.0
2009-06-19 14:00:00,23.62,23.71,23.6,23.64,62500.0,20.9723,21.0522,20.9545,20.9901,62500.0
2009-06-19 14:30:00,23.64,23.69,23.51,23.51,89600.0,20.9901,21.0344,20.8746,20.8746,89600.0
2009-06-19 15:00:00,23.51,23.85,23.49,23.83,85900.0,20.8746,21.1765,20.8569,21.1588,85900.0
2009-06-19 15:30:00,23.83,23.85,23.72,23.79,105600.0,21.1588,21.1765,21.0611,21.1232,105600.0
2009-06-22 09:30:00,23.68,23.72,23.18,23.18,139900.0,21.0256,21.0611,20.5816,20.5816,139900.0
2009-06-22 10:00:00,23.18,23.45,23.18,23.43,71600.0,20.5816,20.8214,20.5816,20.8036,71600.0
2009-06-22 10:30:00,23.44,23.54,23.43,23.53,81200.0,20.8125,20.9013,20.8036,20.8924,81200.0
2009-06-22 11:00:00,23.51,23.62,23.47,23.47,84600.0,20.8746,20.9723,20.8391,20.8391,84600.0
2009-06-22 11:30:00,23.47,23.49,23.21,23.22,52800.0,20.8391,20.8569,20.6083,20.6171,52800.0
2009-06-22 12:00:00,23.22,23.24,23.01,23.03,32600.0,20.6171,20.6349,20.4307,20.4484,32600.0
2009-06-22 12:30:00,23.04,23.04,22.88,22.98,33300.0,20.4573,20.4573,20.3152,20.404,33300.0
2009-06-22 13:00:00,22.98,23.0,22.88,22.92,26500.0,20.404,20.4218,20.3152,20.3508,26500.0
2009-06-22 13:30:00,22.93,23.0,22.91,23.0,31600.0,20.3596,20.4218,20.3419,20.4218,31600.0
2009-06-22 14:00:00,22.99,23.01,22.96,22.98,33600.0,20.4129,20.4307,20.3863,20.404,33600.0
2009-06-22 14:30:00,22.97,23.06,22.95,23.0,44000.0,20.3952,20.4751,20.3774,20.4218,44000.0
2009-06-22 15:00:00,23.0,23.1,22.99,23.0,62100.0,20.4218,20.5106,20.4129,20.4218,62100.0
2009-06-22 15:30:00,23.0,23.04,22.72,22.75,149100.0,20.4218,20.4573,20.1732,20.1998,149100.0
2009-06-23 09:30:00,22.86,22.92,22.44,22.5,44700.0,20.2975,20.3508,19.9246,19.9778,44700.0
2009-06-23 10:00:00,22.45,22.59,22.28,22.42,62900.0,19.9334,20.0578,19.7825,19.9068,62900.0
2009-06-23 10:30:00,22.43,22.82,22.41,22.79,106400.0,19.9157,20.262,19.8979,20.2353,106400.0
2009-06-23 11:00:00,22.79,22.84,22.59,22.78,62700.0,20.2353,20.2797,20.0578,20.2265,62700.0
2009-06-23 11:30:00,22.78,23.03,22.74,22.95,71700.0,20.2265,20.4484,20.1909,20.3774,71700.0
2009-06-23 12:00:00,22.95,23.2,22.95,23.16,97200.0,20.3774,20.5994,20.3774,20.5639,97200.0
2009-06-23 12:30:00,23.16,23.29,23.11,23.16,87000.0,20.5639,20.6793,20.5195,20.5639,87000.0
2009-06-23 13:00:00,23.19,23.49,23.18,23.33,78500.0,20.5905,20.8569,20.5816,20.7148,78500.0
2009-06-23 13:30:00,23.33,23.45,23.3,23.34,57700.0,20.7148,20.8214,20.6882,20.7237,57700.0
2009-06-23 14:00:00,23.34,23.41,23.29,23.29,45900.0,20.7237,20.7858,20.6793,20.6793,45900.0
2009-06-23 14:30:00,23.3,23.33,23.24,23.3,58800.0,20.6882,20.7148,20.6349,20.6882,58800.0
2009-06-23 15:00:00,23.3,23.33,23.23,23.33,76100.0,20.6882,20.7148,20.626,20.7148,76100.0
2009-06-23 15:30:00,23.31,23.34,23.2,23.22,137300.0,20.697,20.7237,20.5994,20.6171,137300.0
2009-06-24 09:30:00,23.42,23.52,23.14,23.5,121200.0,20.7947,20.8835,20.5461,20.8657,121200.0
2009-06-24 10:00:00,23.48,23.57,23.33,23.35,43800.0,20.848,20.9279,20.7148,20.7326,43800.0
2009-06-24 10:30:00,23.36,23.42,23.33,23.4,42800.0,20.7414,20.7947,20.7148,20.777,42800.0
2009-06-24 11:00:00,23.4,23.63,23.38,23.61,60300.0,20.777,20.9812,20.7592,20.9634,60300.0
2009-06-24 11:30:00,23.62,23.85,23.54,23.76,87900.0,20.9723,21.1765,20.9013,21.0966,87900.0
2009-06-24 12:00:00,23.75,23.75,23.58,23.7,58800.0,21.0877,21.0877,20.9368,21.0433,58800.0
2009-06-24 12:30:00,23.69,23.72,23.54,23.55,93500.0,21.0344,21.0611,20.9013,20.9101,93500.0
2009-06-24 13:00:00,23.55,23.76,23.54,23.75,49300.0,20.9101,21.0966,20.9013,21.0877,49300.0
2009-06-24 13:30:00,23.75,24.04,23.68,24.03,269200.0,21.0877,21.3452,21.0256,21.3363,269200.0
2009-06-24 14:00:00,24.02,24.15,23.88,23.98,98000.0,21.3275,21.4429,21.2032,21.2919,98000.0
2009-06-24 14:30:00,23.98,24.18,23.96,24.1,113400.0,21.2919,21.4695,21.2742,21.3985,113400.0
2009-06-24 15:00:00,24.11,24.21,23.95,24.11,116500.0,21.4074,21.4962,21.2653,21.4074,116500.0
2009-06-24 15:30:00,24.09,24.11,23.79,23.96,201300.0,21.3896,21.4074,21.1232,21.2742,201300.0
2009-06-25 09:30:00,23.99,24.68,23.83,24.55,129500.0,21.3008,21.9135,21.1588,21.798,129500.0
2009-06-25 10:00:00,24.55,24.84,24.54,24.73,98200.0,21.798,22.0555,21.7892,21.9579,98200.0
2009-06-25 10:30:00,24.73,24.88,24.69,24.75,95600.0,21.9579,22.0911,21.9224,21.9756,95600.0
2009-06-25 11:00:00,24.78,24.86,24.74,24.8,65400.0,22.0023,22.0733,21.9667,22.02,65400.0
2009-06-25 11:30:00,24.8,24.82,24.76,24.78,52400.0,22.02,22.0378,21.9845,22.0023,52400.0
2009-06-25 12:00:00,24.79,24.95,24.72,24.93,55200.0,22.0111,22.1532,21.949,22.1355,55200.0
2009-06-25 12:30:00,24.93,24.98,24.86,24.91,57300.0,22.1355,22.1798,22.0733,22.1177,57300.0
2009-06-25 13:00:00,24.92,24.94,24.8,24.86,83600.0,22.1266,22.1443,22.02,22.0733,83600.0
2009-06-25 13:30:00,24.86,24.96,24.74,24.74,86000.0,22.0733,22.1621,21.9667,21.9667,86000.0
2009-06-25 14:00:00,24.74,24.76,24.53,24.71,58600.0,21.9667,21.9845,21.7803,21.9401,58600.0
2009-06-25 14:30:00,24.7,24.8,24.69,24.79,72900.0,21.9312,22.02,21.9224,22.0111,72900.0
2009-06-25 15:00:00,24.78,24.94,24.78,24.9,62000.0,22.0023,22.1443,22.0023,22.1088,62000.0
2009-06-25 15:30:00,24.9,24.92,24.61,24.85,202700.0,22.1088,22.1266,21.8513,22.0644,202700.0
2009-06-26 09:30:00,24.8,25.13,24.44,24.98,133400.0,22.02,22.313,21.7004,22.1798,133400.0
2009-06-26 10:00:00,24.99,25.29,24.92,25.24,100600.0,22.1887,22.4551,22.1266,22.4107,100600.0
2009-06-26 10:30:00,25.27,25.5,25.22,25.48,112700.0,22.4373,22.6416,22.3929,22.6238,112700.0
2009-06-26 11:00:00,25.48,25.64,25.41,25.48,80000.0,22.6238,22.7659,22.5616,22.6238,80000.0
2009-06-26 11:30:00,25.48,25.5,25.15,25.17,74300.0,22.6238,22.6416,22.3308,22.3485,74300.0
2009-06-26 12:00:00,25.18,25.27,25.08,25.2,72100.0,22.3574,22.4373,22.2686,22.3752,72100.0
2009-06-26 12:30:00,25.19,25.4,25.19,25.39,59100.0,22.3663,22.5528,22.3663,22.5439,59100.0
2009-06-26 13:00:00,25.39,25.39,24.97,25.01,76900.0,22.5439,22.5439,22.171,22.2065,76900.0
2009-06-26 13:30:00,25.01,25.08,24.66,24.71,46200.0,22.2065,22.2686,21.8957,21.9401,46200.0
2009-06-26 14:00:00,24.71,24.9,24.59,24.88,66200.0,21.9401,22.1088,21.8336,22.0911,66200.0
2009-06-26 14:30:00,24.87,25.32,24.87,25.29,117600.0,22.0822,22.4817,22.0822,22.4551,117600.0
2009-06-26 15:00:00,25.3,25.31,25.04,25.1,115600.0,22.464,22.4729,22.2331,22.2864,115600.0
2009-06-26 15:30:00,25.08,25.1,24.82,24.82,410700.0,22.2686,22.2864,22.0378,22.0378,410700.0
2009-06-29 09:30:00,25.18,25.19,23.66,23.81,97800.0,22.3574,22.3663,21.0078,21.141,97800.0
2009-06-29 10:00:00,23.83,24.32,23.83,24.3,51600.0,21.1588,21.5938,21.1588,21.5761,51600.0
2009-06-29 10:30:00,24.3,24.36,24.12,24.34,72200.0,21.5761,21.6293,21.4162,21.6116,72200.0
2009-06-29 11:00:00,24.34,24.45,24.28,24.37,52800.0,21.6116,21.7093,21.5583,21.6382,52800.0
2009-06-29 11:30:00,24.37,24.41,24.19,24.22,64500.0,21.6382,21.6737,21.4784,21.505,64500.0
2009-06-29 12:00:00,24.23,24.26,24.13,24.18,73400.0,21.5139,21.5406,21.4251,21.4695,73400.0
2009-06-29 12:30:00,24.18,24.21,24.14,24.15,40200.0,21.4695,21.4962,21.434,21.4429,40200.0
2009-06-29 13:00:00,24.14,24.26,24.13,24.23,45800.0,21.434,21.5406,21.4251,21.5139,45800.0
2009-06-29 13:30:00,24.23,24.27,24.2,24.22,533100.0,21.5139,21.5494,21.4873,21.505,533100.0
2009-06-29 14:00:00,24.23,24.39,24.21,24.38,60900.0,21.5139,21.656,21.4962,21.6471,60900.0
2009-06-29 14:30:00,24.39,24.52,24.38,24.48,47400.0,21.656,21.7714,21.6471,21.7359,47400.0
2009-06-29 15:00:00,24.5,24.64,24.49,24.57,95000.0,21.7537,21.878,21.7448,21.8158,95000.0
2009-06-29 15:30:00,24.54,24.59,24.47,24.5,142300.0,21.7892,21.8336,21.727,21.7537,142300.0
2009-06-30 09:30:00,24.37,24.6,24.13,24.57,752400.0,21.6382,21.8424,21.4251,21.8158,752400.0
2009-06-30 10:00:00,24.57,24.57,24.11,24.46,67800.0,21.8158,21.8158,21.4074,21.7181,67800.0
2009-06-30 10:30:00,24.45,24.52,24.3,24.32,97400.0,21.7093,21.7714,21.5761,21.5938,97400.0
2009-06-30 11:00:00,24.32,24.41,24.27,24.37,73600.0,21.5938,21.6737,21.5494,21.6382,73600.0
2009-06-30 11:30:00,24.37,24.45,24.3,24.31,47100.0,21.6382,21.7093,21.5761,21.5849,47100.0
2009-06-30 12:00:00,24.32,24.36,24.14,24.28,98700.0,21.5938,21.6293,21.434,21.5583,98700.0
2009-06-30 12:30:00,24.27,24.35,24.23,24.25,30700.0,21.5494,21.6205,21.5139,21.5317,30700.0
2009-06-30 13:00:00,24.23,24.33,24.23,24.28,50900.0,21.5139,21.6027,21.5139,21.5583,50900.0
2009-06-30 13:30:00,24.28,24.36,24.24,24.27,54700.0,21.5583,21.6293,21.5228,21.5494,54700.0
2009-06-30 14:00:00,24.28,24.32,24.25,24.29,40900.0,21.5583,21.5938,21.5317,21.5672,40900.0
2009-06-30 14:30:00,24.29,24.39,24.25,24.37,79800.0,21.5672,21.656,21.5317,21.6382,79800.0
2009-06-30 15:00:00,24.36,24.58,24.36,24.58,76100.0,21.6293,21.8247,21.6293,21.8247,76100.0
2009-06-30 15:30:00,24.58,24.69,24.42,24.45,217300.0,21.8247,21.9224,21.6826,21.7093,217300.0
2009-07-01 09:30:00,24.5,24.75,24.32,24.52,263600.0,21.7537,21.9756,21.5938,21.7714,263600.0
2009-07-01 10:00:00,24.52,24.52,24.29,24.33,91000.0,21.7714,21.7714,21.5672,21.6027,91000.0
2009-07-01 10:30:00,24.32,24.47,24.22,24.3,111100.0,21.5938,21.727,21.505,21.5761,111100.0
2009-07-01 11:00:00,24.31,24.42,24.3,24.36,36300.0,21.5849,21.6826,21.5761,21.6293,36300.0
2009-07-01 11:30:00,24.38,24.49,24.38,24.41,45500.0,21.6471,21.7448,21.6471,21.6737,45500.0
2009-07-01 12:00:00,24.42,24.45,24.37,24.39,39400.0,21.6826,21.7093,21.6382,21.656,39400.0
2009-07-01 12:30:00,24.4,24.41,24.29,24.35,40400.0,21.6649,21.6737,21.5672,21.6205,40400.0
2009-07-01 13:00:00,24.34,24.38,24.31,24.35,54400.0,21.6116,21.6471,21.5849,21.6205,54400.0
2009-07-01 13:30:00,24.35,24.4,24.29,24.35,71800.0,21.6205,21.6649,21.5672,21.6205,71800.0
2009-07-01 14:00:00,24.35,24.37,24.2,24.36,115500.0,21.6205,21.6382,21.4873,21.6293,115500.0
2009-07-01 14:30:00,24.37,24.51,24.31,24.38,135500.0,21.6382,21.7625,21.5849,21.6471,135500.0
2009-07-01 15:00:00,24.39,24.39,24.24,24.26,248400.0,21.656,21.656,21.5228,21.5406,248400.0
2009-07-01 15:30:00,24.28,24.29,24.0,24.08,331700.0,21.5583,21.5672,21.3097,21.3807,331700.0
2009-07-02 09:30:00,24.64,24.75,23.79,24.18,204900.0,21.878,21.9756,21.1232,21.4695,204900.0
2009-07-02 10:00:00,24.2,24.59,24.16,24.52,88800.0,21.4873,21.8336,21.4518,21.7714,88800.0
2009-07-02 10:30:00,24.52,24.72,24.49,24.69,61500.0,21.7714,21.949,21.7448,21.9224,61500.0
2009-07-02 11:00:00,24.67,24.94,24.58,24.77,100000.0,21.9046,22.1443,21.8247,21.9934,100000.0
2009-07-02 11:30:00,24.77,24.87,24.72,24.8,47100.0,21.9934,22.0822,21.949,22.02,47100.0
2009-07-02 12:00:00,24.81,24.99,24.75,24.81,109500.0,22.0289,22.1887,21.9756,22.0289,109500.0
2009-07-02 12:30:00,24.82,24.91,24.79,24.83,31000.0,22.0378,22.1177,22.0111,22.0467,31000.0
2009-07-02 13:00:00,24.83,24.95,24.8,24.86,97600.0,22.0467,22.1532,22.02,22.0733,97600.0
2009-07-02 13:30:00,24.87,24.91,24.83,24.9,57300.0,22.0822,22.1177,22.0467,22.1088,57300.0
2009-07-02 14:00:00,24.9,24.98,24.85,24.89,79100.0,22.1088,22.1798,22.0644,22.0999,79100.0
2009-07-02 14:30:00,24.88,25.12,24.84,25.1,107300.0,22.0911,22.3042,22.0555,22.2864,107300.0
2009-07-02 15:00:00,25.09,25.12,24.92,24.95,105900.0,22.2775,22.3042,22.1266,22.1532,105900.0
2009-07-02 15:30:00,24.96,25.06,24.84,24.99,206400.0,22.1621,22.2509,22.0555,22.1887,206400.0
2009-07-06 09:30:00,24.57,25.15,24.34,24.62,73100.0,21.8158,22.3308,21.6116,21.8602,73100.0
2009-07-06 10:00:00,24.63,24.73,24.45,24.65,61200.0,21.8691,21.9579,21.7093,21.8868,61200.0
2009-07-06 10:30:00,24.63,24.65,24.49,24.49,58900.0,21.8691,21.8868,21.7448,21.7448,58900.0
2009-07-06 11:00:00,24.52,24.54,24.43,24.52,41900.0,21.7714,21.7892,21.6915,21.7714,41900.0
2009-07-06 11:30:00,24.51,24.52,24.38,24.39,50500.0,21.7625,21.7714,21.6471,21.656,50500.0
2009-07-06 12:00:00,24.39,24.5,24.36,24.36,26700.0,21.656,21.7537,21.6293,21.6293,26700.0
2009-07-06 12:30:00,24.37,24.37,24.24,24.27,30800.0,21.6382,21.6382,21.5228,21.5494,30800.0
2009-07-06 13:00:00,24.26,24.42,24.26,24.34,29300.0,21.5406,21.6826,21.5406,21.6116,29300.0
2009-07-06 13:30:00,24.35,24.38,24.26,24.3,86100.0,21.6205,21.6471,21.5406,21.5761,86100.0
2009-07-06 14:00:00,24.3,24.31,24.25,24.28,42300.0,21.5761,21.5849,21.5317,21.5583,42300.0
2009-07-06 14:30:00,24.28,24.54,24.27,24.47,79500.0,21.5583,21.7892,21.5494,21.727,79500.0
2009-07-06 15:00:00,24.47,24.7,24.46,24.58,121700.0,21.727,21.9312,21.7181,21.8247,121700.0
2009-07-06 15:30:00,24.59,24.87,24.55,24.81,268500.0,21.8336,22.0822,21.798,22.0289,268500.0
2009-07-07 09:30:00,24.99,25.2,24.94,25.0,94800.0,22.1887,22.3752,22.1443,22.1976,94800.0
2009-07-07 10:00:00,25.0,25.0,24.77,24.87,57400.0,22.1976,22.1976,21.9934,22.0822,57400.0
2009-07-07 10:30:00,24.89,24.92,24.73,24.89,26900.0,22.0999,22.1266,21.9579,22.0999,26900.0
2009-07-07 11:00:00,24.89,24.95,24.84,24.89,30700.0,22.0999,22.1532,22.0555,22.0999,30700.0
2009-07-07 11:30:00,24.89,24.93,24.71,24.76,43700.0,22.0999,22.1355,21.9401,21.9845,43700.0
2009-07-07 12:00:00,24.76,24.79,24.67,24.67,21600.0,21.9845,22.0111,21.9046,21.9046,21600.0
2009-07-07 12:30:00,24.67,24.67,24.48,24.53,27700.0,21.9046,21.9046,21.7359,21.7803,27700.0
2009-07-07 13:00:00,24.54,24.65,24.53,24.61,41300.0,21.7892,21.8868,21.7803,21.8513,41300.0
2009-07-07 13:30:00,24.62,24.64,24.57,24.59,32600.0,21.8602,21.878,21.8158,21.8336,32600.0
2009-07-07 14:00:00,24.59,24.63,24.56,24.61,61900.0,21.8336,21.8691,21.8069,21.8513,61900.0
2009-07-07 14:30:00,24.6,24.63,24.54,24.59,49100.0,21.8424,21.8691,21.7892,21.8336,49100.0
2009-07-07 15:00:00,24.57,24.61,24.47,24.6,92500.0,21.8158,21.8513,21.727,21.8424,92500.0
2009-07-07 15:30:00,24.59,24.61,24.25,24.31,151700.0,21.8336,21.8513,21.5317,21.5849,151700.0
2009-07-08 09:30:00,24.3,24.53,24.12,24.12,47100.0,21.5761,21.7803,21.4162,21.4162,47100.0
2009-07-08 10:00:00,24.15,24.36,24.15,24.29,27800.0,21.4429,21.6293,21.4429,21.5672,27800.0
2009-07-08 10:30:00,24.29,24.39,24.27,24.3,59100.0,21.5672,21.656,21.5494,21.5761,59100.0
2009-07-08 11:00:00,24.3,24.37,24.28,24.37,62200.0,21.5761,21.6382,21.5583,21.6382,62200.0
2009-07-08 11:30:00,24.37,24.37,24.1,24.25,35600.0,21.6382,21.6382,21.3985,21.5317,35600.0
2009-07-08 12:00:00,24.27,24.27,24.08,24.1,40900.0,21.5494,21.5494,21.3807,21.3985,40900.0
2009-07-08 12:30:00,24.09,24.1,24.0,24.0,22700.0,21.3896,21.3985,21.3097,21.3097,22700.0
2009-07-08 13:00:00,23.99,24.19,23.99,24.14,35100.0,21.3008,21.4784,21.3008,21.434,35100.0
2009-07-08 13:30:00,24.15,24.15,23.99,24.05,20600.0,21.4429,21.4429,21.3008,21.3541,20600.0
2009-07-08 14:00:00,24.05,24.16,24.0,24.12,60000.0,21.3541,21.4518,21.3097,21.4162,60000.0
2009-07-08 14:30:00,24.12,24.2,24.05,24.13,43800.0,21.4162,21.4873,21.3541,21.4251,43800.0
2009-07-08 15:00:00,24.13,24.24,23.95,23.98,87900.0,21.4251,21.5228,21.2653,21.2919,87900.0
2009-07-08 15:30:00,24.01,24.31,23.99,24.27,144300.0,21.3186,21.5849,21.3008,21.5494,144300.0
2009-07-09 09:30:00,24.48,24.79,24.27,24.53,69500.0,21.7359,22.0111,21.5494,21.7803,69500.0
2009-07-09 10:00:00,24.56,24.89,24.51,24.85,47400.0,21.8069,22.0999,21.7625,22.0644,47400.0
2009-07-09 10:30:00,24.87,25.11,24.84,25.02,57500.0,22.0822,22.2953,22.0555,22.2154,57500.0
2009-07-09 11:00:00,25.01,25.08,24.97,25.03,50100.0,22.2065,22.2686,22.171,22.2242,50100.0
2009-07-09 11:30:00,25.03,25.03,24.9,24.92,91600.0,22.2242,22.2242,22.1088,22.1266,91600.0
2009-07-09 12:00:00,24.92,24.95,24.89,24.9,56900.0,22.1266,22.1532,22.0999,22.1088,56900.0
2009-07-09 12:30:00,24.9,24.93,24.89,24.9,30700.0,22.1088,22.1355,22.0999,22.1088,30700.0
2009-07-09 13:00:00,24.9,24.91,24.76,24.82,45200.0,22.1088,22.1177,21.9845,22.0378,45200.0
2009-07-09 13:30:00,24.83,24.83,24.75,24.78,62000.0,22.0467,22.0467,21.9756,22.0023,62000.0
2009-07-09 14:00:00,24.77,24.8,24.72,24.74,77300.0,21.9934,22.02,21.949,21.9667,77300.0
2009-07-09 14:30:00,24.73,24.8,24.55,24.57,29300.0,21.9579,22.02,21.798,21.8158,29300.0
2009-07-09 15:00:00,24.58,24.63,24.51,24.55,45000.0,21.8247,21.8691,21.7625,21.798,45000.0
2009-07-09 15:30:00,24.56,24.61,24.45,24.59,188500.0,21.8069,21.8513,21.7093,21.8336,188500.0
2009-07-10 09:30:00,24.21,25.06,24.2,25.05,136700.0,21.4962,22.2509,21.4873,22.242,136700.0
2009-07-10 10:00:00,25.04,25.06,24.98,25.0,96700.0,22.2331,22.2509,22.1798,22.1976,96700.0
2009-07-10 10:30:00,25.02,25.02,24.94,24.96,64000.0,22.2154,22.2154,22.1443,22.1621,64000.0
2009-07-10 11:00:00,24.97,24.97,24.86,24.88,46100.0,22.171,22.171,22.0733,22.0911,46100.0
2009-07-10 11:30:00,24.87,24.9,24.79,24.87,54300.0,22.0822,22.1088,22.0111,22.0822,54300.0
2009-07-10 12:00:00,24.86,25.01,24.86,24.93,110500.0,22.0733,22.2065,22.0733,22.1355,110500.0
2009-07-10 12:30:00,24.93,25.0,24.85,24.86,45700.0,22.1355,22.1976,22.0644,22.0733,45700.0
2009-07-10 13:00:00,24.86,24.91,24.83,24.85,23200.0,22.0733,22.1177,22.0467,22.0644,23200.0
2009-07-10 13:30:00,24.87,24.96,24.82,24.92,28900.0,22.0822,22.1621,22.0378,22.1266,28900.0
2009-07-10 14:00:00,24.92,25.0,24.85,25.0,94800.0,22.1266,22.1976,22.0644,22.1976,94800.0
2009-07-10 14:30:00,25.0,25.09,24.97,25.09,95800.0,22.1976,22.2775,22.171,22.2775,95800.0
2009-07-10 15:00:00,25.09,25.09,24.94,25.03,109600.0,22.2775,22.2775,22.1443,22.2242,109600.0
2009-07-10 15:30:00,25.03,25.19,25.02,25.03,213200.0,22.2242,22.3663,22.2154,22.2242,213200.0
2009-07-13 09:30:00,25.15,25.17,24.77,24.85,41800.0,22.3308,22.3485,21.9934,22.0644,41800.0
2009-07-13 10:00:00,24.89,24.97,24.73,24.93,37400.0,22.0999,22.171,21.9579,22.1355,37400.0
2009-07-13 10:30:00,24.95,25.21,24.95,25.09,26700.0,22.1532,22.3841,22.1532,22.2775,26700.0
2009-07-13 11:00:00,25.07,25.11,25.0,25.08,19900.0,22.2598,22.2953,22.1976,22.2686,19900.0
2009-07-13 11:30:00,25.08,25.22,25.05,25.19,34700.0,22.2686,22.3929,22.242,22.3663,34700.0
2009-07-13 12:00:00,25.22,25.25,25.18,25.22,20700.0,22.3929,22.4196,22.3574,22.3929,20700.0
2009-07-13 12:30:00,25.22,25.25,25.15,25.25,30900.0,22.3929,22.4196,22.3308,22.4196,30900.0
2009-07-13 13:00:00,25.25,25.3,25.24,25.29,19800.0,22.4196,22.464,22.4107,22.4551,19800.0
2009-07-13 13:30:00,25.29,25.42,25.27,25.41,27100.0,22.4551,22.5705,22.4373,22.5616,27100.0
2009-07-13 14:00:00,25.39,25.45,25.33,25.38,26400.0,22.5439,22.5972,22.4906,22.535,26400.0
2009-07-13 14:30:00,25.39,25.45,25.34,25.4,24100.0,22.5439,22.5972,22.4995,22.5528,24100.0
2009-07-13 15:00:00,25.37,25.47,25.33,25.38,45600.0,22.5261,22.6149,22.4906,22.535,45600.0
2009-07-13 15:30:00,25.37,25.73,25.33,25.7,201900.0,22.5261,22.8458,22.4906,22.8191,201900.0
2009-07-14 09:30:00,25.79,25.81,25.42,25.7,42900.0,22.899,22.9168,22.5705,22.8191,42900.0
2009-07-14 10:00:00,25.7,25.78,25.39,25.56,50300.0,22.8191,22.8902,22.5439,22.6948,50300.0
2009-07-14 10:30:00,25.57,25.58,25.41,25.51,29100.0,22.7037,22.7126,22.5616,22.6504,29100.0
2009-07-14 11:00:00,25.51,25.61,25.47,25.58,26500.0,22.6504,22.7392,22.6149,22.7126,26500.0
2009-07-14 11:30:00,25.58,25.59,25.48,25.52,14200.0,22.7126,22.7215,22.6238,22.6593,14200.0
2009-07-14 12:00:00,25.53,25.55,25.36,25.49,36200.0,22.6682,22.686,22.5172,22.6327,36200.0
2009-07-14 12:30:00,25.46,25.61,25.45,25.57,20300.0,22.606,22.7392,22.5972,22.7037,20300.0
2009-07-14 13:00:00,25.57,25.63,25.53,25.6,130800.0,22.7037,22.757,22.6682,22.7303,130800.0
2009-07-14 13:30:00,25.6,25.61,25.57,25.57,19500.0,22.7303,22.7392,22.7037,22.7037,19500.0
2009-07-14 14:00:00,25.59,25.62,25.51,25.51,35100.0,22.7215,22.7481,22.6504,22.6504,35100.0
2009-07-14 14:30:00,25.51,25.6,25.51,25.55,37400.0,22.6504,22.7303,22.6504,22.686,37400.0
2009-07-14 15:00:00,25.55,25.59,25.52,25.56,39800.0,22.686,22.7215,22.6593,22.6948,39800.0
2009-07-14 15:30:00,25.56,25.61,25.51,25.56,71500.0,22.6948,22.7392,22.6504,22.6948,71500.0
2009-07-15 09:30:00,25.81,26.4,25.49,26.39,167900.0,22.9168,23.4407,22.6327,23.4318,167900.0
2009-07-15 10:00:00,26.39,26.4,26.16,26.16,100200.0,23.4318,23.4407,23.2276,23.2276,100200.0
2009-07-15 10:30:00,26.14,26.25,25.94,25.97,70000.0,23.2098,23.3075,23.0322,23.0589,70000.0
2009-07-15 11:00:00,25.97,26.15,25.92,26.12,46500.0,23.0589,23.2187,23.0145,23.1921,46500.0
2009-07-15 11:30:00,26.13,26.28,26.12,26.19,69000.0,23.2009,23.3341,23.1921,23.2542,69000.0
2009-07-15 12:00:00,26.17,26.27,26.16,26.25,42500.0,23.2365,23.3252,23.2276,23.3075,42500.0
2009-07-15 12:30:00,26.25,26.27,26.17,26.2,22200.0,23.3075,23.3252,23.2365,23.2631,22200.0
2009-07-15 13:00:00,26.19,26.22,26.06,26.07,33100.0,23.2542,23.2808,23.1388,23.1477,33100.0
2009-07-15 13:30:00,26.08,26.23,26.05,26.19,32800.0,23.1565,23.2897,23.1299,23.2542,32800.0
2009-07-15 14:00:00,26.18,26.25,26.12,26.15,63000.0,23.2453,23.3075,23.1921,23.2187,63000.0
2009-07-15 14:30:00,26.15,26.25,26.13,26.17,45100.0,23.2187,23.3075,23.2009,23.2365,45100.0
2009-07-15 15:00:00,26.19,26.28,26.13,26.24,94600.0,23.2542,23.3341,23.2009,23.2986,94600.0
2009-07-15 15:30:00,26.25,26.28,26.08,26.27,228100.0,23.3075,23.3341,23.1565,23.3252,228100.0
2009-07-16 09:30:00,26.32,26.32,25.91,26.0,81100.0,23.3696,23.3696,23.0056,23.0855,81100.0
2009-07-16 10:00:00,25.98,26.02,25.92,25.96,52000.0,23.0677,23.1033,23.0145,23.05,52000.0
2009-07-16 10:30:00,25.98,25.98,25.81,25.85,33000.0,23.0677,23.0677,22.9168,22.9523,33000.0
2009-07-16 11:00:00,25.85,25.85,25.73,25.77,27100.0,22.9523,22.9523,22.8458,22.8813,27100.0
2009-07-16 11:30:00,25.76,25.81,25.68,25.77,27900.0,22.8724,22.9168,22.8014,22.8813,27900.0
2009-07-16 12:00:00,25.76,25.98,25.76,25.96,36600.0,22.8724,23.0677,22.8724,23.05,36600.0
2009-07-16 12:30:00,25.97,26.0,25.94,25.97,23700.0,23.0589,23.0855,23.0322,23.0589,23700.0
2009-07-16 13:00:00,25.97,26.0,25.96,26.0,18900.0,23.0589,23.0855,23.05,23.0855,18900.0
2009-07-16 13:30:00,26.0,26.0,25.88,25.92,31600.0,23.0855,23.0855,22.979,23.0145,31600.0
2009-07-16 14:00:00,25.92,26.0,25.9,26.0,35100.0,23.0145,23.0855,22.9967,23.0855,35100.0
2009-07-16 14:30:00,26.01,26.38,26.01,26.37,81300.0,23.0944,23.4229,23.0944,23.414,81300.0
2009-07-16 15:00:00,26.38,26.44,26.27,26.36,67900.0,23.4229,23.4762,23.3252,23.4052,67900.0
2009-07-16 15:30:00,26.36,26.5,26.2,26.25,120000.0,23.4052,23.5295,23.2631,23.3075,120000.0
2009-07-17 09:30:00,26.24,26.44,25.84,26.23,32600.0,23.2986,23.4762,22.9434,23.2897,32600.0
2009-07-17 10:00:00,26.2,26.53,26.1,26.51,50400.0,23.2631,23.5561,23.1743,23.5383,50400.0
2009-07-17 10:30:00,26.5,26.79,26.41,26.78,40100.0,23.5295,23.787,23.4495,23.7781,40100.0
2009-07-17 11:00:00,26.78,26.92,26.59,26.67,36900.0,23.7781,23.9024,23.6094,23.6804,36900.0
2009-07-17 11:30:00,26.66,26.99,26.59,26.96,46500.0,23.6715,23.9645,23.6094,23.9379,46500.0
2009-07-17 12:00:00,26.96,26.96,26.69,26.69,34600.0,23.9379,23.9379,23.6982,23.6982,34600.0
2009-07-17 12:30:00,26.7,26.78,26.66,26.76,11200.0,23.707,23.7781,23.6715,23.7603,11200.0
2009-07-17 13:00:00,26.74,26.81,26.71,26.78,8600.0,23.7426,23.8047,23.7159,23.7781,8600.0
2009-07-17 13:30:00,26.78,26.86,26.75,26.77,18200.0,23.7781,23.8491,23.7514,23.7692,18200.0
2009-07-17 14:00:00,26.76,26.76,26.65,26.66,17000.0,23.7603,23.7603,23.6626,23.6715,17000.0
2009-07-17 14:30:00,26.65,26.67,26.55,26.57,18900.0,23.6626,23.6804,23.5739,23.5916,18900.0
2009-07-17 15:00:00,26.58,26.63,26.56,26.61,25500.0,23.6005,23.6449,23.5827,23.6271,25500.0
2009-07-17 15:30:00,26.6,26.78,26.57,26.75,76000.0,23.6183,23.7781,23.5916,23.7514,76000.0
2009-07-20 09:30:00,26.72,27.14,26.71,27.13,29200.0,23.7248,24.0977,23.7159,24.0888,29200.0
2009-07-20 10:00:00,27.14,27.3,27.13,27.22,35700.0,24.0977,24.2398,24.0888,24.1688,35700.0
2009-07-20 10:30:00,27.21,27.28,27.12,27.19,53700.0,24.1599,24.222,24.08,24.1421,53700.0
2009-07-20 11:00:00,27.19,27.19,27.11,27.15,21500.0,24.1421,24.1421,24.0711,24.1066,21500.0
2009-07-20 11:30:00,27.16,27.26,27.1,27.17,160200.0,24.1155,24.2043,24.0622,24.1244,160200.0
2009-07-20 12:00:00,27.16,27.2,26.97,26.97,34900.0,24.1155,24.151,23.9468,23.9468,34900.0
2009-07-20 12:30:00,26.99,27.01,26.86,26.89,45800.0,23.9645,23.9823,23.8491,23.8757,45800.0
2009-07-20 13:00:00,26.87,26.91,26.74,26.75,41300.0,23.858,23.8935,23.7426,23.7514,41300.0
2009-07-20 13:30:00,26.75,26.86,26.74,26.85,31800.0,23.7514,23.8491,23.7426,23.8402,31800.0
2009-07-20 14:00:00,26.84,26.92,26.76,26.77,31500.0,23.8313,23.9024,23.7603,23.7692,31500.0
2009-07-20 14:30:00,26.78,26.78,26.64,26.66,26100.0,23.7781,23.7781,23.6538,23.6715,26100.0
2009-07-20 15:00:00,26.65,26.8,26.65,26.73,31400.0,23.6626,23.7958,23.6626,23.7337,31400.0
2009-07-20 15:30:00,26.74,26.92,26.7,26.85,91200.0,23.7426,23.9024,23.707,23.8402,91200.0
2009-07-21 09:30:00,26.86,26.89,26.43,26.48,49200.0,23.8491,23.8757,23.4673,23.5117,49200.0
2009-07-21 10:00:00,26.48,26.49,26.04,26.06,53800.0,23.5117,23.5206,23.121,23.1388,53800.0
2009-07-21 10:30:00,26.08,26.11,25.91,26.03,49500.0,23.1565,23.1832,23.0056,23.1121,49500.0
2009-07-21 11:00:00,26.03,26.06,26.0,26.02,48700.0,23.1121,23.1388,23.0855,23.1033,48700.0
2009-07-21 11:30:00,26.02,26.03,25.88,25.9,40300.0,23.1033,23.1121,22.979,22.9967,40300.0
2009-07-21 12:00:00,25.9,25.93,25.76,25.8,31500.0,22.9967,23.0234,22.8724,22.9079,31500.0
2009-07-21 12:30:00,25.8,25.82,25.66,25.71,53300.0,22.9079,22.9257,22.7836,22.828,53300.0
2009-07-21 13:00:00,25.66,25.81,25.6,25.81,30800.0,22.7836,22.9168,22.7303,22.9168,30800.0
2009-07-21 13:30:00,25.81,25.9,25.77,25.81,48900.0,22.9168,22.9967,22.8813,22.9168,48900.0
2009-07-21 14:00:00,25.82,25.9,25.75,25.86,40800.0,22.9257,22.9967,22.8635,22.9612,40800.0
2009-07-21 14:30:00,25.87,25.92,25.78,25.92,40300.0,22.9701,23.0145,22.8902,23.0145,40300.0
2009-07-21 15:00:00,25.92,25.93,25.77,25.79,56000.0,23.0145,23.0234,22.8813,22.899,56000.0
2009-07-21 15:30:00,25.78,25.84,25.68,25.76,194400.0,22.8902,22.9434,22.8014,22.8724,194400.0
2009-07-22 09:30:00,25.5,25.55,25.27,25.48,42500.0,22.6416,22.686,22.4373,22.6238,42500.0
2009-07-22 10:00:00,25.5,25.52,25.28,25.28,36700.0,22.6416,22.6593,22.4462,22.4462,36700.0
2009-07-22 10:30:00,25.29,25.31,25.15,25.21,57500.0,22.4551,22.4729,22.3308,22.3841,57500.0
2009-07-22 11:00:00,25.21,25.23,24.95,25.09,110500.0,22.3841,22.4018,22.1532,22.2775,110500.0
2009-07-22 11:30:00,25.08,25.1,25.03,25.07,33000.0,22.2686,22.2864,22.2242,22.2598,33000.0
2009-07-22 12:00:00,25.07,25.16,25.03,25.16,22400.0,22.2598,22.3397,22.2242,22.3397,22400.0
2009-07-22 12:30:00,25.15,25.22,25.13,25.19,56900.0,22.3308,22.3929,22.313,22.3663,56900.0
2009-07-22 13:00:00,25.2,25.34,25.19,25.28,32800.0,22.3752,22.4995,22.3663,22.4462,32800.0
2009-07-22 13:30:00,25.28,25.5,25.22,25.46,63900.0,22.4462,22.6416,22.3929,22.606,63900.0
2009-07-22 14:00:00,25.47,25.49,25.39,25.44,36800.0,22.6149,22.6327,22.5439,22.5883,36800.0
2009-07-22 14:30:00,25.42,25.44,25.31,25.39,26300.0,22.5705,22.5883,22.4729,22.5439,26300.0
2009-07-22 15:00:00,25.38,25.46,25.35,25.38,50900.0,22.535,22.606,22.5084,22.535,50900.0
2009-07-22 15:30:00,25.37,25.42,25.29,25.3,73800.0,22.5261,22.5705,22.4551,22.464,73800.0
2009-07-23 09:30:00,25.3,25.45,25.08,25.43,19600.0,22.464,22.5972,22.2686,22.5794,19600.0
2009-07-23 10:00:00,25.45,25.78,25.4,25.68,32600.0,22.5972,22.8902,22.5528,22.8014,32600.0
2009-07-23 10:30:00,25.68,25.96,25.68,25.96,64400.0,22.8014,23.05,22.8014,23.05,64400.0
2009-07-23 11:00:00,25.95,26.26,25.94,26.24,63200.0,23.0411,23.3164,23.0322,23.2986,63200.0
2009-07-23 11:30:00,26.25,26.39,26.19,26.3,81900.0,23.3075,23.4318,23.2542,23.3519,81900.0
2009-07-23 12:00:00,26.3,26.3,26.2,26.27,14100.0,23.3519,23.3519,23.2631,23.3252,14100.0
2009-07-23 12:30:00,26.26,26.5,26.25,26.38,44800.0,23.3164,23.5295,23.3075,23.4229,44800.0
2009-07-23 13:00:00,26.38,26.38,26.3,26.34,18600.0,23.4229,23.4229,23.3519,23.3874,18600.0
2009-07-23 13:30:00,26.32,26.46,26.29,26.44,41600.0,23.3696,23.4939,23.343,23.4762,41600.0
2009-07-23 14:00:00,26.44,26.44,26.26,26.35,23000.0,23.4762,23.4762,23.3164,23.3963,23000.0
2009-07-23 14:30:00,26.36,26.49,26.34,26.48,37900.0,23.4052,23.5206,23.3874,23.5117,37900.0
2009-07-23 15:00:00,26.48,26.51,26.44,26.48,113300.0,23.5117,23.5383,23.4762,23.5117,113300.0
2009-07-23 15:30:00,26.48,26.5,26.4,26.48,184500.0,23.5117,23.5295,23.4407,23.5117,184500.0
2009-07-24 09:30:00,26.47,26.56,25.78,26.34,23400.0,23.5028,23.5827,22.8902,23.3874,23400.0
2009-07-24 10:00:00,26.33,26.5,26.32,26.5,21500.0,23.3785,23.5295,23.3696,23.5295,21500.0
2009-07-24 10:30:00,26.5,26.5,26.44,26.49,15500.0,23.5295,23.5295,23.4762,23.5206,15500.0
2009-07-24 11:00:00,26.49,26.55,26.37,26.43,17200.0,23.5206,23.5739,23.414,23.4673,17200.0
2009-07-24 11:30:00,26.44,26.5,26.43,26.47,7100.0,23.4762,23.5295,23.4673,23.5028,7100.0
2009-07-24 12:00:00,26.47,26.49,26.37,26.48,8900.0,23.5028,23.5206,23.414,23.5117,8900.0
2009-07-24 12:30:00,26.48,26.51,26.45,26.49,9300.0,23.5117,23.5383,23.4851,23.5206,9300.0
2009-07-24 13:00:00,26.49,26.52,26.48,26.5,16700.0,23.5206,23.5472,23.5117,23.5295,16700.0
2009-07-24 13:30:00,26.5,26.5,26.42,26.47,9900.0,23.5295,23.5295,23.4584,23.5028,9900.0
2009-07-24 14:00:00,26.47,26.48,26.42,26.46,5900.0,23.5028,23.5117,23.4584,23.4939,5900.0
2009-07-24 14:30:00,26.46,26.5,26.39,26.4,24600.0,23.4939,23.5295,23.4318,23.4407,24600.0
2009-07-24 15:00:00,26.4,26.44,26.33,26.44,14300.0,23.4407,23.4762,23.3785,23.4762,14300.0
2009-07-24 15:30:00,26.44,26.49,26.4,26.41,25400.0,23.4762,23.5206,23.4407,23.4495,25400.0
2009-07-27 09:30:00,26.21,26.48,26.0,26.33,20200.0,23.272,23.5117,23.0855,23.3785,20200.0
2009-07-27 10:00:00,26.37,26.5,26.3,26.33,10700.0,23.414,23.5295,23.3519,23.3785,10700.0
2009-07-27 10:30:00,26.3,26.52,26.28,26.51,19200.0,23.3519,23.5472,23.3341,23.5383,19200.0
2009-07-27 11:00:00,26.5,26.59,26.39,26.44,11900.0,23.5295,23.6094,23.4318,23.4762,11900.0
2009-07-27 11:30:00,26.44,26.49,26.38,26.38,6500.0,23.4762,23.5206,23.4229,23.4229,6500.0
2009-07-27 12:00:00,26.38,26.4,26.24,26.24,7000.0,23.4229,23.4407,23.2986,23.2986,7000.0
2009-07-27 12:30:00,26.24,26.29,26.24,26.25,5600.0,23.2986,23.343,23.2986,23.3075,5600.0
2009-07-27 13:00:00,26.25,26.35,26.24,26.35,4200.0,23.3075,23.3963,23.2986,23.3963,4200.0
2009-07-27 13:30:00,26.35,26.46,26.35,26.45,4500.0,23.3963,23.4939,23.3963,23.4851,4500.0
2009-07-27 14:00:00,26.45,26.45,26.35,26.38,12200.0,23.4851,23.4851,23.3963,23.4229,12200.0
2009-07-27 14:30:00,26.4,26.44,26.37,26.38,32500.0,23.4407,23.4762,23.414,23.4229,32500.0
2009-07-27 15:00:00,26.38,26.41,26.3,26.33,15800.0,23.4229,23.4495,23.3519,23.3785,15800.0
2009-07-27 15:30:00,26.34,26.5,26.26,26.45,61500.0,23.3874,23.5295,23.3164,23.4851,61500.0
2009-07-28 09:30:00,26.56,26.75,26.38,26.48,77600.0,23.5827,23.7514,23.4229,23.5117,77600.0
2009-07-28 10:00:00,26.47,26.47,26.29,26.35,23100.0,23.5028,23.5028,23.343,23.3963,23100.0
2009-07-28 10:30:00,26.35,26.41,26.33,26.35,24200.0,23.3963,23.4495,23.3785,23.3963,24200.0
2009-07-28 11:00:00,26.35,26.38,26.31,26.34,9800.0,23.3963,23.4229,23.3608,23.3874,9800.0
2009-07-28 11:30:00,26.34,26.34,26.14,26.29,15200.0,23.3874,23.3874,23.2098,23.343,15200.0
2009-07-28 12:00:00,26.27,26.31,26.24,26.26,13100.0,23.3252,23.3608,23.2986,23.3164,13100.0
2009-07-28 12:30:00,26.27,26.27,26.24,26.26,7800.0,23.3252,23.3252,23.2986,23.3164,7800.0
2009-07-28 13:00:00,26.25,26.32,26.23,26.3,20400.0,23.3075,23.3696,23.2897,23.3519,20400.0
2009-07-28 13:30:00,26.3,26.34,26.29,26.34,15100.0,23.3519,23.3874,23.343,23.3874,15100.0
2009-07-28 14:00:00,26.35,26.59,26.32,26.57,15000.0,23.3963,23.6094,23.3696,23.5916,15000.0
2009-07-28 14:30:00,26.59,26.6,26.32,26.37,37500.0,23.6094,23.6183,23.3696,23.414,37500.0
2009-07-28 15:00:00,26.38,26.43,26.34,26.41,22100.0,23.4229,23.4673,23.3874,23.4495,22100.0
2009-07-28 15:30:00,26.41,26.45,26.35,26.38,72100.0,23.4495,23.4851,23.3963,23.4229,72100.0
2009-07-29 09:30:00,26.33,26.42,25.56,26.17,22000.0,23.3785,23.4584,22.6948,23.2365,22000.0
2009-07-29 10:00:00,26.21,26.21,25.9,26.08,17800.0,23.272,23.272,22.9967,23.1565,17800.0
2009-07-29 10:30:00,26.08,26.11,26.06,26.07,15500.0,23.1565,23.1832,23.1388,23.1477,15500.0
2009-07-29 11:00:00,26.08,26.12,25.94,26.02,15000.0,23.1565,23.1921,23.0322,23.1033,15000.0
2009-07-29 11:30:00,26.03,26.1,26.03,26.1,6700.0,23.1121,23.1743,23.1121,23.1743,6700.0
2009-07-29 12:00:00,26.1,26.11,26.06,26.08,14300.0,23.1743,23.1832,23.1388,23.1565,14300.0
2009-07-29 12:30:00,26.09,26.13,26.05,26.07,16000.0,23.1654,23.2009,23.1299,23.1477,16000.0
2009-07-29 13:00:00,26.07,26.13,25.99,26.05,145200.0,23.1477,23.2009,23.0766,23.1299,145200.0
2009-07-29 13:30:00,26.04,26.1,25.96,26.0,48600.0,23.121,23.1743,23.05,23.0855,48600.0
2009-07-29 14:00:00,25.99,26.02,25.97,26.0,22800.0,23.0766,23.1033,23.0589,23.0855,22800.0
2009-07-29 14:30:00,26.0,26.01,25.99,26.0,22400.0,23.0855,23.0944,23.0766,23.0855,22400.0
2009-07-29 15:00:00,26.0,26.32,25.99,26.32,32100.0,23.0855,23.3696,23.0766,23.3696,32100.0
2009-07-29 15:30:00,26.33,26.48,26.26,26.37,89300.0,23.3785,23.5117,23.3164,23.414,89300.0
2009-07-30 09:30:00,26.87,27.0,26.36,26.82,33000.0,23.858,23.9734,23.4052,23.8136,33000.0
2009-07-30 10:00:00,26.86,27.12,26.8,27.03,22500.0,23.8491,24.08,23.7958,24.0,22500.0
2009-07-30 10:30:00,27.02,27.35,27.02,27.33,29000.0,23.9912,24.2842,23.9912,24.2664,29000.0
2009-07-30 11:00:00,27.34,27.43,27.31,27.36,29700.0,24.2753,24.3552,24.2487,24.2931,29700.0
2009-07-30 11:30:00,27.35,27.46,27.34,27.43,41900.0,24.2842,24.3818,24.2753,24.3552,41900.0
2009-07-30 12:00:00,27.44,27.47,27.39,27.42,22500.0,24.3641,24.3907,24.3197,24.3463,22500.0
2009-07-30 12:30:00,27.41,27.48,27.41,27.44,19700.0,24.3375,24.3996,24.3375,24.3641,19700.0
2009-07-30 13:00:00,27.45,27.57,27.37,27.4,15100.0,24.373,24.4795,24.3019,24.3286,15100.0
2009-07-30 13:30:00,27.4,27.43,27.34,27.36,27900.0,24.3286,24.3552,24.2753,24.2931,27900.0
2009-07-30 14:00:00,27.35,27.55,27.35,27.51,29700.0,24.2842,24.4618,24.2842,24.4262,29700.0
2009-07-30 14:30:00,27.51,27.54,27.44,27.46,36700.0,24.4262,24.4529,24.3641,24.3818,36700.0
2009-07-30 15:00:00,27.47,27.48,27.31,27.32,175600.0,24.3907,24.3996,24.2487,24.2575,175600.0
2009-07-30 15:30:00,27.32,27.32,27.08,27.16,94000.0,24.2575,24.2575,24.0444,24.1155,94000.0
2009-07-31 09:30:00,26.99,27.28,26.72,27.22,17700.0,23.9645,24.222,23.7248,24.1688,17700.0
2009-07-31 10:00:00,27.15,27.27,27.06,27.21,19900.0,24.1066,24.2131,24.0267,24.1599,19900.0
2009-07-31 10:30:00,27.22,27.52,27.2,27.5,16400.0,24.1688,24.4351,24.151,24.4174,16400.0
2009-07-31 11:00:00,27.52,27.82,27.49,27.8,52300.0,24.4351,24.7015,24.4085,24.6837,52300.0
2009-07-31 11:30:00,27.81,28.0,27.8,27.92,153000.0,24.6926,24.8613,24.6837,24.7903,153000.0
2009-07-31 12:00:00,27.95,28.08,27.92,28.05,27600.0,24.8169,24.9323,24.7903,24.9057,27600.0
2009-07-31 12:30:00,28.06,28.13,27.97,28.0,36900.0,24.9146,24.9767,24.8347,24.8613,36900.0
2009-07-31 13:00:00,28.0,28.07,27.98,28.05,34300.0,24.8613,24.9235,24.8436,24.9057,34300.0
2009-07-31 13:30:00,28.05,28.13,27.98,28.01,53300.0,24.9057,24.9767,24.8436,24.8702,53300.0
2009-07-31 14:00:00,28.0,28.03,27.99,28.0,16500.0,24.8613,24.888,24.8524,24.8613,16500.0
2009-07-31 14:30:00,28.0,28.01,27.9,27.99,121000.0,24.8613,24.8702,24.7725,24.8524,121000.0
2009-07-31 15:00:00,27.98,28.02,27.91,27.97,41000.0,24.8436,24.8791,24.7814,24.8347,41000.0
2009-07-31 15:30:00,27.97,28.05,27.93,27.96,97800.0,24.8347,24.9057,24.7992,24.8258,97800.0
2009-08-03 09:30:00,28.36,28.65,28.12,28.44,76400.0,25.181,25.4385,24.9679,25.252,76400.0
2009-08-03 10:00:00,28.47,28.56,28.21,28.29,76400.0,25.2786,25.3585,25.0478,25.1188,76400.0
2009-08-03 10:30:00,28.25,28.31,28.1,28.13,11800.0,25.0833,25.1366,24.9501,24.9767,11800.0
2009-08-03 11:00:00,28.13,28.41,28.11,28.38,15200.0,24.9767,25.2254,24.959,25.1987,15200.0
2009-08-03 11:30:00,28.38,28.46,28.23,28.42,16600.0,25.1987,25.2698,25.0655,25.2342,16600.0
2009-08-03 12:00:00,28.42,28.43,28.3,28.31,15700.0,25.2342,25.2431,25.1277,25.1366,15700.0
2009-08-03 12:30:00,28.31,28.38,28.29,28.29,28000.0,25.1366,25.1987,25.1188,25.1188,28000.0
2009-08-03 13:00:00,28.29,28.31,28.26,28.26,22900.0,25.1188,25.1366,25.0922,25.0922,22900.0
2009-08-03 13:30:00,28.25,28.32,28.18,28.31,23500.0,25.0833,25.1454,25.0211,25.1366,23500.0
2009-08-03 14:00:00,28.31,28.32,28.29,28.29,15900.0,25.1366,25.1454,25.1188,25.1188,15900.0
2009-08-03 14:30:00,28.29,28.3,28.2,28.25,29200.0,25.1188,25.1277,25.0389,25.0833,29200.0
2009-08-03 15:00:00,28.25,28.26,28.19,28.2,29200.0,25.0833,25.0922,25.03,25.0389,29200.0
2009-08-03 15:30:00,28.19,28.49,28.19,28.49,95600.0,25.03,25.2964,25.03,25.2964,95600.0
2009-08-04 09:30:00,28.19,28.71,28.11,28.25,33600.0,25.03,25.4917,24.959,25.0833,33600.0
2009-08-04 10:00:00,28.31,28.46,28.27,28.37,26200.0,25.1366,25.2698,25.101,25.1898,26200.0
2009-08-04 10:30:00,28.37,28.45,28.19,28.25,56100.0,25.1898,25.2609,25.03,25.0833,56100.0
2009-08-04 11:00:00,28.23,28.42,28.19,28.2,33300.0,25.0655,25.2342,25.03,25.0389,33300.0
2009-08-04 11:30:00,28.22,28.22,28.03,28.06,35900.0,25.0567,25.0567,24.888,24.9146,35900.0
2009-08-04 12:00:00,28.06,28.1,28.0,28.08,60900.0,24.9146,24.9501,24.8613,24.9323,60900.0
2009-08-04 12:30:00,28.1,28.12,28.05,28.09,34200.0,24.9501,24.9679,24.9057,24.9412,34200.0
2009-08-04 13:00:00,28.1,28.1,28.01,28.06,20000.0,24.9501,24.9501,24.8702,24.9146,20000.0
2009-08-04 13:30:00,28.05,28.1,27.99,28.01,41800.0,24.9057,24.9501,24.8524,24.8702,41800.0
2009-08-04 14:00:00,28.02,28.11,28.02,28.03,46900.0,24.8791,24.959,24.8791,24.888,46900.0
2009-08-04 14:30:00,28.03,28.03,27.91,27.93,99800.0,24.888,24.888,24.7814,24.7992,99800.0
2009-08-04 15:00:00,27.93,28.0,27.88,27.99,54000.0,24.7992,24.8613,24.7548,24.8524,54000.0
2009-08-04 15:30:00,27.98,28.05,27.91,28.05,153300.0,24.8436,24.9057,24.7814,24.9057,153300.0
2009-08-05 09:30:00,28.3,28.3,27.54,27.56,21700.0,25.1277,25.1277,24.4529,24.4706,21700.0
2009-08-05 10:00:00,27.56,27.56,27.31,27.48,37400.0,24.4706,24.4706,24.2487,24.3996,37400.0
2009-08-05 10:30:00,27.48,27.5,27.42,27.5,14100.0,24.3996,24.4174,24.3463,24.4174,14100.0
2009-08-05 11:00:00,27.5,27.56,27.46,27.56,20100.0,24.4174,24.4706,24.3818,24.4706,20100.0
2009-08-05 11:30:00,27.55,27.56,27.53,27.55,18500.0,24.4618,24.4706,24.444,24.4618,18500.0
2009-08-05 12:00:00,27.56,27.59,27.52,27.53,12600.0,24.4706,24.4973,24.4351,24.444,12600.0
2009-08-05 12:30:00,27.53,27.53,27.33,27.34,8000.0,24.444,24.444,24.2664,24.2753,8000.0
2009-08-05 13:00:00,27.34,27.41,27.26,27.4,13100.0,24.2753,24.3375,24.2043,24.3286,13100.0
2009-08-05 13:30:00,27.41,27.41,27.33,27.35,7400.0,24.3375,24.3375,24.2664,24.2842,7400.0
2009-08-05 14:00:00,27.34,27.34,27.27,27.27,14800.0,24.2753,24.2753,24.2131,24.2131,14800.0
2009-08-05 14:30:00,27.26,27.28,27.08,27.28,64900.0,24.2043,24.222,24.0444,24.222,64900.0
2009-08-05 15:00:00,27.3,27.37,27.22,27.3,36100.0,24.2398,24.3019,24.1688,24.2398,36100.0
2009-08-05 15:30:00,27.3,27.33,27.1,27.23,97400.0,24.2398,24.2664,24.0622,24.1776,97400.0
2009-08-06 09:30:00,27.22,27.47,26.69,26.88,40100.0,24.1688,24.3907,23.6982,23.8669,40100.0
2009-08-06 10:00:00,26.92,27.19,26.91,27.1,41100.0,23.9024,24.1421,23.8935,24.0622,41100.0
2009-08-06 10:30:00,27.1,27.34,27.09,27.26,14300.0,24.0622,24.2753,24.0533,24.2043,14300.0
2009-08-06 11:00:00,27.27,27.59,27.25,27.56,19300.0,24.2131,24.4973,24.1954,24.4706,19300.0
2009-08-06 11:30:00,27.56,27.57,27.45,27.47,7700.0,24.4706,24.4795,24.373,24.3907,7700.0
2009-08-06 12:00:00,27.47,27.54,27.36,27.53,13300.0,24.3907,24.4529,24.2931,24.444,13300.0
2009-08-06 12:30:00,27.52,27.61,27.48,27.56,8100.0,24.4351,24.515,24.3996,24.4706,8100.0
2009-08-06 13:00:00,27.55,27.68,27.48,27.67,113300.0,24.4618,24.5772,24.3996,24.5683,113300.0
2009-08-06 13:30:00,27.66,27.7,27.54,27.56,10700.0,24.5594,24.5949,24.4529,24.4706,10700.0
2009-08-06 14:00:00,27.57,27.57,27.45,27.55,69100.0,24.4795,24.4795,24.373,24.4618,69100.0
2009-08-06 14:30:00,27.55,27.55,27.5,27.5,51800.0,24.4618,24.4618,24.4174,24.4174,51800.0
2009-08-06 15:00:00,27.51,27.73,27.5,27.71,24800.0,24.4262,24.6216,24.4174,24.6038,24800.0
2009-08-06 15:30:00,27.73,27.81,27.66,27.68,64400.0,24.6216,24.6926,24.5594,24.5772,64400.0
2009-08-07 09:30:00,28.19,28.19,27.47,27.56,33700.0,25.03,25.03,24.3907,24.4706,33700.0
2009-08-07 10:00:00,27.56,27.57,27.28,27.35,25400.0,24.4706,24.4795,24.222,24.2842,25400.0
2009-08-07 10:30:00,27.35,28.11,27.33,28.07,36600.0,24.2842,24.959,24.2664,24.9235,36600.0
2009-08-07 11:00:00,28.06,28.5,28.06,28.14,42500.0,24.9146,25.3053,24.9146,24.9856,42500.0
2009-08-07 11:30:00,28.13,28.21,28.03,28.14,25300.0,24.9767,25.0478,24.888,24.9856,25300.0
2009-08-07 12:00:00,28.14,28.29,28.14,28.28,11700.0,24.9856,25.1188,24.9856,25.1099,11700.0
2009-08-07 12:30:00,28.27,28.63,28.27,28.52,28400.0,25.101,25.4207,25.101,25.323,28400.0
2009-08-07 13:00:00,28.5,28.57,28.44,28.48,13600.0,25.3053,25.3674,25.252,25.2875,13600.0
2009-08-07 13:30:00,28.47,28.48,28.44,28.46,15200.0,25.2786,25.2875,25.252,25.2698,15200.0
2009-08-07 14:00:00,28.46,28.68,28.46,28.54,33400.0,25.2698,25.4651,25.2698,25.3408,33400.0
2009-08-07 14:30:00,28.55,28.76,28.54,28.69,24200.0,25.3497,25.5361,25.3408,25.474,24200.0
2009-08-07 15:00:00,28.68,28.79,28.5,28.6,58700.0,25.4651,25.5628,25.3053,25.3941,58700.0
2009-08-07 15:30:00,28.58,28.74,28.49,28.7,108800.0,25.3763,25.5184,25.2964,25.4828,108800.0
2009-08-10 09:30:00,28.71,28.78,28.36,28.6,79200.0,25.4917,25.5539,25.181,25.3941,79200.0
2009-08-10 10:00:00,28.61,28.71,28.57,28.69,75000.0,25.4029,25.4917,25.3674,25.474,75000.0
2009-08-10 10:30:00,28.7,28.76,28.62,28.73,66600.0,25.4828,25.5361,25.4118,25.5095,66600.0
2009-08-10 11:00:00,28.73,29.05,28.73,29.02,33400.0,25.5095,25.7936,25.5095,25.767,33400.0
2009-08-10 11:30:00,29.02,29.27,28.97,29.0,45600.0,25.767,25.989,25.7226,25.7492,45600.0
2009-08-10 12:00:00,29.0,29.09,28.94,28.98,27200.0,25.7492,25.8291,25.6959,25.7315,27200.0
2009-08-10 12:30:00,28.96,29.0,28.92,28.99,17300.0,25.7137,25.7492,25.6782,25.7403,17300.0
2009-08-10 13:00:00,28.98,28.98,28.87,28.98,41200.0,25.7315,25.7315,25.6338,25.7315,41200.0
2009-08-10 13:30:00,28.98,29.08,28.97,29.01,21300.0,25.7315,25.8203,25.7226,25.7581,21300.0
2009-08-10 14:00:00,29.02,29.03,28.92,29.0,56900.0,25.767,25.7759,25.6782,25.7492,56900.0
2009-08-10 14:30:00,29.0,29.04,28.8,28.81,29900.0,25.7492,25.7847,25.5716,25.5805,29900.0
2009-08-10 15:00:00,28.81,28.98,28.75,28.95,49300.0,25.5805,25.7315,25.5272,25.7048,49300.0
2009-08-10 15:30:00,28.95,28.95,28.85,28.93,58100.0,25.7048,25.7048,25.616,25.6871,58100.0
2009-08-11 09:30:00,28.94,29.02,28.67,28.99,61400.0,25.6959,25.767,25.4562,25.7403,61400.0
2009-08-11 10:00:00,28.99,29.27,28.8,29.07,167500.0,25.7403,25.989,25.5716,25.8114,167500.0
2009-08-11 10:30:00,29.06,29.08,28.82,28.82,14000.0,25.8025,25.8203,25.5894,25.5894,14000.0
2009-08-11 11:00:00,28.82,28.85,28.75,28.79,10600.0,25.5894,25.616,25.5272,25.5628,10600.0
2009-08-11 11:30:00,28.79,28.79,28.6,28.62,16200.0,25.5628,25.5628,25.3941,25.4118,16200.0
2009-08-11 12:00:00,28.61,28.81,28.61,28.69,44200.0,25.4029,25.5805,25.4029,25.474,44200.0
2009-08-11 12:30:00,28.68,28.76,28.46,28.46,25600.0,25.4651,25.5361,25.2698,25.2698,25600.0
2009-08-11 13:00:00,28.48,28.56,28.41,28.47,18200.0,25.2875,25.3585,25.2254,25.2786,18200.0
2009-08-11 13:30:00,28.47,28.52,28.47,28.5,9300.0,25.2786,25.323,25.2786,25.3053,9300.0
2009-08-11 14:00:00,28.48,28.56,28.48,28.5,19400.0,25.2875,25.3585,25.2875,25.3053,19400.0
2009-08-11 14:30:00,28.5,28.53,28.48,28.48,15600.0,25.3053,25.3319,25.2875,25.2875,15600.0
2009-08-11 15:00:00,28.49,28.55,28.48,28.48,15700.0,25.2964,25.3497,25.2875,25.2875,15700.0
2009-08-11 15:30:00,28.5,28.6,28.29,28.36,87300.0,25.3053,25.3941,25.1188,25.181,87300.0
2009-08-12 09:30:00,28.41,29.23,28.35,29.05,183500.0,25.2254,25.9534,25.1721,25.7936,183500.0
2009-08-12 10:00:00,29.05,29.08,28.84,28.88,144500.0,25.7936,25.8203,25.6072,25.6427,144500.0
2009-08-12 10:30:00,28.89,28.91,28.81,28.85,20100.0,25.6516,25.6693,25.5805,25.616,20100.0
2009-08-12 11:00:00,28.84,28.85,28.73,28.75,21100.0,25.6072,25.616,25.5095,25.5272,21100.0
2009-08-12 11:30:00,28.74,28.75,28.7,28.71,7300.0,25.5184,25.5272,25.4828,25.4917,7300.0
2009-08-12 12:00:00,28.72,28.81,28.72,28.81,6800.0,25.5006,25.5805,25.5006,25.5805,6800.0
2009-08-12 12:30:00,28.81,28.91,28.81,28.88,7600.0,25.5805,25.6693,25.5805,25.6427,7600.0
2009-08-12 13:00:00,28.89,28.89,28.87,28.88,2600.0,25.6516,25.6516,25.6338,25.6427,2600.0
2009-08-12 13:30:00,28.88,28.91,28.88,28.89,11500.0,25.6427,25.6693,25.6427,25.6516,11500.0
2009-08-12 14:00:00,28.89,28.9,28.73,28.73,7100.0,25.6516,25.6604,25.5095,25.5095,7100.0
2009-08-12 14:30:00,28.69,28.86,28.63,28.82,24900.0,25.474,25.6249,25.4207,25.5894,24900.0
2009-08-12 15:00:00,28.83,28.89,28.78,28.79,32300.0,25.5983,25.6516,25.5539,25.5628,32300.0
2009-08-12 15:30:00,28.8,28.83,28.49,28.6,342500.0,25.5716,25.5983,25.2964,25.3941,342500.0
2009-08-13 09:30:00,29.13,29.13,28.35,28.43,144300.0,25.8646,25.8646,25.1721,25.2431,144300.0
2009-08-13 10:00:00,28.43,28.76,28.39,28.74,24500.0,25.2431,25.5361,25.2076,25.5184,24500.0
2009-08-13 10:30:00,28.74,28.75,28.6,28.61,41500.0,25.5184,25.5272,25.3941,25.4029,41500.0
2009-08-13 11:00:00,28.61,28.72,28.53,28.7,115000.0,25.4029,25.5006,25.3319,25.4828,115000.0
2009-08-13 11:30:00,28.7,28.7,28.62,28.66,7900.0,25.4828,25.4828,25.4118,25.4473,7900.0
2009-08-13 12:00:00,28.64,28.64,28.5,28.55,24300.0,25.4296,25.4296,25.3053,25.3497,24300.0
2009-08-13 12:30:00,28.55,28.56,28.49,28.5,23200.0,25.3497,25.3585,25.2964,25.3053,23200.0
2009-08-13 13:00:00,28.5,28.65,28.5,28.65,16000.0,25.3053,25.4385,25.3053,25.4385,16000.0
2009-08-13 13:30:00,28.66,28.68,28.49,28.49,20900.0,25.4473,25.4651,25.2964,25.2964,20900.0
2009-08-13 14:00:00,28.48,28.48,28.4,28.44,12800.0,25.2875,25.2875,25.2165,25.252,12800.0
2009-08-13 14:30:00,28.44,28.48,28.42,28.46,41600.0,25.252,25.2875,25.2342,25.2698,41600.0
2009-08-13 15:00:00,28.45,28.6,28.45,28.55,41300.0,25.2609,25.3941,25.2609,25.3497,41300.0
2009-08-13 15:30:00,28.55,28.69,28.53,28.66,60300.0,25.3497,25.474,25.3319,25.4473,60300.0
2009-08-14 09:30:00,28.69,28.91,28.25,28.58,136600.0,25.474,25.6693,25.0833,25.3763,136600.0
2009-08-14 10:00:00,28.6,28.6,28.4,28.49,124600.0,25.3941,25.3941,25.2165,25.2964,124600.0
2009-08-14 10:30:00,28.49,28.5,28.41,28.42,214800.0,25.2964,25.3053,25.2254,25.2342,214800.0
2009-08-14 11:00:00,28.43,28.75,28.43,28.61,61400.0,25.2431,25.5272,25.2431,25.4029,61400.0
2009-08-14 11:30:00,28.59,28.59,28.35,28.56,45200.0,25.3852,25.3852,25.1721,25.3585,45200.0
2009-08-14 12:00:00,28.55,28.6,28.54,28.57,3500.0,25.3497,25.3941,25.3408,25.3674,3500.0
2009-08-14 12:30:00,28.56,28.58,28.54,28.58,2700.0,25.3585,25.3763,25.3408,25.3763,2700.0
2009-08-14 13:00:00,28.59,28.64,28.58,28.61,22900.0,25.3852,25.4296,25.3763,25.4029,22900.0
2009-08-14 13:30:00,28.6,28.64,28.58,28.59,227900.0,25.3941,25.4296,25.3763,25.3852,227900.0
2009-08-14 14:00:00,28.59,28.6,28.48,28.49,48800.0,25.3852,25.3941,25.2875,25.2964,48800.0
2009-08-14 14:30:00,28.5,28.51,28.49,28.5,9900.0,25.3053,25.3141,25.2964,25.3053,9900.0
2009-08-14 15:00:00,28.49,28.52,28.49,28.5,12200.0,25.2964,25.323,25.2964,25.3053,12200.0
2009-08-14 15:30:00,28.5,28.52,28.49,28.5,76700.0,25.3053,25.323,25.2964,25.3053,76700.0
2009-08-17 09:30:00,28.6,28.75,27.93,28.0,323000.0,25.3941,25.5272,24.7992,24.8613,323000.0
2009-08-17 10:00:00,27.99,28.01,27.91,28.0,23300.0,24.8524,24.8702,24.7814,24.8613,23300.0
2009-08-17 10:30:00,28.0,28.02,27.8,27.8,26300.0,24.8613,24.8791,24.6837,24.6837,26300.0
2009-08-17 11:00:00,27.82,28.04,27.81,28.04,12600.0,24.7015,24.8968,24.6926,24.8968,12600.0
2009-08-17 11:30:00,28.04,28.13,28.01,28.06,11600.0,24.8968,24.9767,24.8702,24.9146,11600.0
2009-08-17 12:00:00,28.07,28.18,28.05,28.18,22700.0,24.9235,25.0211,24.9057,25.0211,22700.0
2009-08-17 12:30:00,28.18,28.2,28.14,28.15,12100.0,25.0211,25.0389,24.9856,24.9945,12100.0
2009-08-17 13:00:00,28.15,28.16,28.08,28.11,5200.0,24.9945,25.0034,24.9323,24.959,5200.0
2009-08-17 13:30:00,28.14,28.14,28.07,28.1,8600.0,24.9856,24.9856,24.9235,24.9501,8600.0
2009-08-17 14:00:00,28.12,28.13,28.08,28.1,17200.0,24.9679,24.9767,24.9323,24.9501,17200.0
2009-08-17 14:30:00,28.11,28.11,28.0,28.02,42500.0,24.959,24.959,24.8613,24.8791,42500.0
2009-08-17 15:00:00,28.02,28.04,27.88,27.88,29500.0,24.8791,24.8968,24.7548,24.7548,29500.0
2009-08-17 15:30:00,27.88,27.93,27.72,27.75,130900.0,24.7548,24.7992,24.6127,24.6393,130900.0
2009-08-18 09:30:00,27.84,28.64,27.84,28.64,33700.0,24.7193,25.4296,24.7193,25.4296,33700.0
2009-08-18 10:00:00,28.64,28.9,28.64,28.9,27800.0,25.4296,25.6604,25.4296,25.6604,27800.0
2009-08-18 10:30:00,28.89,29.04,28.88,28.97,130600.0,25.6516,25.7847,25.6427,25.7226,130600.0
2009-08-18 11:00:00,28.99,29.01,28.83,28.83,15100.0,25.7403,25.7581,25.5983,25.5983,15100.0
2009-08-18 11:30:00,28.83,29.09,28.8,28.84,57700.0,25.5983,25.8291,25.5716,25.6072,57700.0
2009-08-18 12:00:00,28.84,28.91,28.84,28.87,16000.0,25.6072,25.6693,25.6072,25.6338,16000.0
2009-08-18 12:30:00,28.88,28.91,28.82,28.87,8400.0,25.6427,25.6693,25.5894,25.6338,8400.0
2009-08-18 13:00:00,28.86,28.86,28.84,28.85,30000.0,25.6249,25.6249,25.6072,25.616,30000.0
2009-08-18 13:30:00,28.85,28.86,28.78,28.85,18900.0,25.616,25.6249,25.5539,25.616,18900.0
2009-08-18 14:00:00,28.84,28.84,28.75,28.81,8500.0,25.6072,25.6072,25.5272,25.5805,8500.0
2009-08-18 14:30:00,28.81,28.85,28.76,28.76,15200.0,25.5805,25.616,25.5361,25.5361,15200.0
2009-08-18 15:00:00,28.77,28.83,28.74,28.78,18000.0,25.545,25.5983,25.5184,25.5539,18000.0
2009-08-18 15:30:00,28.77,28.85,28.75,28.85,52000.0,25.545,25.616,25.5272,25.616,52000.0
2009-08-19 09:30:00,28.76,28.91,28.49,28.55,29300.0,25.5361,25.6693,25.2964,25.3497,29300.0
2009-08-19 10:00:00,28.57,28.78,28.57,28.74,13500.0,25.3674,25.5539,25.3674,25.5184,13500.0
2009-08-19 10:30:00,28.73,28.88,28.69,28.85,8500.0,25.5095,25.6427,25.474,25.616,8500.0
2009-08-19 11:00:00,28.86,28.91,28.68,28.73,7500.0,25.6249,25.6693,25.4651,25.5095,7500.0
2009-08-19 11:30:00,28.75,29.03,28.73,28.92,102200.0,25.5272,25.7759,25.5095,25.6782,102200.0
2009-08-19 12:00:00,28.92,28.92,28.75,28.85,29700.0,25.6782,25.6782,25.5272,25.616,29700.0
2009-08-19 12:30:00,28.85,28.93,28.82,28.9,7700.0,25.616,25.6871,25.5894,25.6604,7700.0
2009-08-19 13:00:00,28.9,28.97,28.89,28.94,7400.0,25.6604,25.7226,25.6516,25.6959,7400.0
2009-08-19 13:30:00,28.9,29.04,28.88,29.01,58600.0,25.6604,25.7847,25.6427,25.7581,58600.0
2009-08-19 14:00:00,28.98,29.09,28.97,29.05,12100.0,25.7315,25.8291,25.7226,25.7936,12100.0
2009-08-19 14:30:00,29.05,29.11,29.02,29.11,8500.0,25.7936,25.8469,25.767,25.8469,8500.0
2009-08-19 15:00:00,29.11,29.11,28.89,28.89,20300.0,25.8469,25.8469,25.6516,25.6516,20300.0
2009-08-19 15:30:00,28.89,29.04,28.89,28.98,45000.0,25.6516,25.7847,25.6516,25.7315,45000.0
2009-08-20 09:30:00,28.98,29.63,28.97,29.23,150500.0,25.7315,26.3086,25.7226,25.9534,150500.0
2009-08-20 10:00:00,29.23,29.3,29.11,29.11,15200.0,25.9534,26.0156,25.8469,25.8469,15200.0
2009-08-20 10:30:00,29.17,29.2,29.02,29.07,11100.0,25.9002,25.9268,25.767,25.8114,11100.0
2009-08-20 11:00:00,29.07,29.07,28.98,29.0,15000.0,25.8114,25.8114,25.7315,25.7492,15000.0
2009-08-20 11:30:00,29.0,29.08,28.95,28.95,102100.0,25.7492,25.8203,25.7048,25.7048,102100.0
2009-08-20 12:00:00,28.97,29.08,28.97,29.08,14500.0,25.7226,25.8203,25.7226,25.8203,14500.0
2009-08-20 12:30:00,29.08,29.23,29.03,29.23,8600.0,25.8203,25.9534,25.7759,25.9534,8600.0
2009-08-20 13:00:00,29.22,29.29,29.22,29.29,10400.0,25.9446,26.0067,25.9446,26.0067,10400.0
2009-08-20 13:30:00,29.28,29.36,29.23,29.35,15400.0,25.9978,26.0689,25.9534,26.06,15400.0
2009-08-20 14:00:00,29.37,29.37,29.22,29.28,21800.0,26.0777,26.0777,25.9446,25.9978,21800.0
2009-08-20 14:30:00,29.27,29.45,29.25,29.45,13600.0,25.989,26.1488,25.9712,26.1488,13600.0
2009-08-20 15:00:00,29.46,29.55,29.46,29.49,41200.0,26.1577,26.2376,26.1577,26.1843,41200.0
2009-08-20 15:30:00,29.5,29.5,29.48,29.5,62500.0,26.1932,26.1932,26.1754,26.1932,62500.0
2009-08-21 09:30:00,29.52,29.96,29.33,29.42,116300.0,26.2109,26.6016,26.0422,26.1221,116300.0
2009-08-21 10:00:00,29.41,29.6,29.41,29.57,46100.0,26.1133,26.282,26.1133,26.2553,46100.0
2009-08-21 10:30:00,29.56,29.57,29.5,29.54,30900.0,26.2464,26.2553,26.1932,26.2287,30900.0
2009-08-21 11:00:00,29.54,29.57,29.45,29.48,33600.0,26.2287,26.2553,26.1488,26.1754,33600.0
2009-08-21 11:30:00,29.47,29.49,29.43,29.46,19100.0,26.1665,26.1843,26.131,26.1577,19100.0
2009-08-21 12:00:00,29.46,29.5,29.44,29.48,19000.0,26.1577,26.1932,26.1399,26.1754,19000.0
2009-08-21 12:30:00,29.48,29.48,29.38,29.41,26800.0,26.1754,26.1754,26.0866,26.1133,26800.0
2009-08-21 13:00:00,29.42,29.49,29.4,29.45,54700.0,26.1221,26.1843,26.1044,26.1488,54700.0
2009-08-21 13:30:00,29.44,29.5,29.43,29.45,21100.0,26.1399,26.1932,26.131,26.1488,21100.0
2009-08-21 14:00:00,29.44,29.47,29.42,29.44,30200.0,26.1399,26.1665,26.1221,26.1399,30200.0
2009-08-21 14:30:00,29.44,29.46,29.42,29.46,17800.0,26.1399,26.1577,26.1221,26.1577,17800.0
2009-08-21 15:00:00,29.45,29.47,29.4,29.47,25300.0,26.1488,26.1665,26.1044,26.1665,25300.0
2009-08-21 15:30:00,29.46,29.57,29.44,29.57,185400.0,26.1577,26.2553,26.1399,26.2553,185400.0
2009-08-24 09:30:00,29.66,30.2,29.5,30.08,222300.0,26.3352,26.8147,26.1932,26.7082,222300.0
2009-08-24 10:00:00,30.08,30.22,29.96,30.01,44500.0,26.7082,26.8325,26.6016,26.646,44500.0
2009-08-24 10:30:00,29.98,30.0,29.9,29.96,143800.0,26.6194,26.6371,26.5483,26.6016,143800.0
2009-08-24 11:00:00,29.95,30.32,29.9,30.23,32400.0,26.5927,26.9213,26.5483,26.8413,32400.0
2009-08-24 11:30:00,30.23,30.35,30.23,30.29,11700.0,26.8413,26.9479,26.8413,26.8946,11700.0
2009-08-24 12:00:00,30.28,30.33,30.25,30.28,15100.0,26.8857,26.9301,26.8591,26.8857,15100.0
2009-08-24 12:30:00,30.28,30.37,30.28,30.35,17400.0,26.8857,26.9656,26.8857,26.9479,17400.0
2009-08-24 13:00:00,30.34,30.34,30.05,30.08,14000.0,26.939,26.939,26.6815,26.7082,14000.0
2009-08-24 13:30:00,30.07,30.16,30.07,30.16,8300.0,26.6993,26.7792,26.6993,26.7792,8300.0
2009-08-24 14:00:00,30.15,30.3,30.13,30.3,128400.0,26.7703,26.9035,26.7526,26.9035,128400.0
2009-08-24 14:30:00,30.29,30.37,30.29,30.36,13300.0,26.8946,26.9656,26.8946,26.9568,13300.0
2009-08-24 15:00:00,30.36,30.37,30.1,30.22,28800.0,26.9568,26.9656,26.7259,26.8325,28800.0
2009-08-24 15:30:00,30.21,30.29,30.08,30.14,46800.0,26.8236,26.8946,26.7082,26.7614,46800.0
2009-08-25 09:30:00,30.21,30.22,29.68,30.04,28900.0,26.8236,26.8325,26.353,26.6726,28900.0
2009-08-25 10:00:00,30.03,30.09,29.88,30.06,25700.0,26.6638,26.717,26.5306,26.6904,25700.0
2009-08-25 10:30:00,30.02,30.21,30.0,30.16,18100.0,26.6549,26.8236,26.6371,26.7792,18100.0
2009-08-25 11:00:00,30.17,30.18,30.0,30.02,13400.0,26.7881,26.7969,26.6371,26.6549,13400.0
2009-08-25 11:30:00,30.02,30.12,30.02,30.11,10200.0,26.6549,26.7437,26.6549,26.7348,10200.0
2009-08-25 12:00:00,30.14,30.14,30.04,30.12,6900.0,26.7614,26.7614,26.6726,26.7437,6900.0
2009-08-25 12:30:00,30.12,30.16,30.06,30.09,13800.0,26.7437,26.7792,26.6904,26.717,13800.0
2009-08-25 13:00:00,30.1,30.12,30.03,30.08,14200.0,26.7259,26.7437,26.6638,26.7082,14200.0
2009-08-25 13:30:00,30.06,30.1,30.03,30.03,13300.0,26.6904,26.7259,26.6638,26.6638,13300.0
2009-08-25 14:00:00,30.06,30.11,30.02,30.11,10200.0,26.6904,26.7348,26.6549,26.7348,10200.0
2009-08-25 14:30:00,30.12,30.14,30.05,30.07,13800.0,26.7437,26.7614,26.6815,26.6993,13800.0
2009-08-25 15:00:00,30.07,30.2,30.07,30.15,13600.0,26.6993,26.8147,26.6993,26.7703,13600.0
2009-08-25 15:30:00,30.14,30.16,30.03,30.05,48100.0,26.7614,26.7792,26.6638,26.6815,48100.0
2009-08-26 09:30:00,30.04,30.09,29.71,30.04,72000.0,26.6726,26.717,26.3796,26.6726,72000.0
2009-08-26 10:00:00,30.04,30.26,30.04,30.16,21900.0,26.6726,26.868,26.6726,26.7792,21900.0
2009-08-26 10:30:00,30.16,30.17,30.08,30.14,15400.0,26.7792,26.7881,26.7082,26.7614,15400.0
2009-08-26 11:00:00,30.14,30.21,30.1,30.1,37700.0,26.7614,26.8236,26.7259,26.7259,37700.0
2009-08-26 11:30:00,30.1,30.15,30.0,30.12,20100.0,26.7259,26.7703,26.6371,26.7437,20100.0
2009-08-26 12:00:00,30.12,30.17,30.07,30.12,16800.0,26.7437,26.7881,26.6993,26.7437,16800.0
2009-08-26 12:30:00,30.12,30.12,30.04,30.06,10200.0,26.7437,26.7437,26.6726,26.6904,10200.0
2009-08-26 13:00:00,30.06,30.22,30.04,30.21,35100.0,26.6904,26.8325,26.6726,26.8236,35100.0
2009-08-26 13:30:00,30.21,30.34,30.15,30.34,92700.0,26.8236,26.939,26.7703,26.939,92700.0
2009-08-26 14:00:00,30.34,30.35,30.33,30.34,10500.0,26.939,26.9479,26.9301,26.939,10500.0
2009-08-26 14:30:00,30.35,30.4,30.33,30.38,29300.0,26.9479,26.9923,26.9301,26.9745,29300.0
2009-08-26 15:00:00,30.37,30.41,30.34,30.37,30800.0,26.9656,27.0012,26.939,26.9656,30800.0
2009-08-26 15:30:00,30.36,30.6,30.33,30.5,81200.0,26.9568,27.1699,26.9301,27.0811,81200.0
2009-08-27 09:30:00,30.6,30.62,30.16,30.42,11900.0,27.1699,27.1876,26.7792,27.01,11900.0
2009-08-27 10:00:00,30.41,30.45,30.23,30.38,12700.0,27.0012,27.0367,26.8413,26.9745,12700.0
2009-08-27 10:30:00,30.38,30.4,30.23,30.3,21400.0,26.9745,26.9923,26.8413,26.9035,21400.0
2009-08-27 11:00:00,30.3,30.32,30.16,30.19,9400.0,26.9035,26.9213,26.7792,26.8058,9400.0
2009-08-27 11:30:00,30.2,30.22,30.16,30.22,9300.0,26.8147,26.8325,26.7792,26.8325,9300.0
2009-08-27 12:00:00,30.22,30.31,30.19,30.31,11100.0,26.8325,26.9124,26.8058,26.9124,11100.0
2009-08-27 12:30:00,30.32,30.35,30.08,30.09,16800.0,26.9213,26.9479,26.7082,26.717,16800.0
2009-08-27 13:00:00,30.07,30.09,29.97,29.99,9500.0,26.6993,26.717,26.6105,26.6282,9500.0
2009-08-27 13:30:00,29.99,30.09,29.99,30.09,11500.0,26.6282,26.717,26.6282,26.717,11500.0
2009-08-27 14:00:00,30.1,30.1,30.07,30.08,8500.0,26.7259,26.7259,26.6993,26.7082,8500.0
2009-08-27 14:30:00,30.07,30.16,30.05,30.05,17800.0,26.6993,26.7792,26.6815,26.6815,17800.0
2009-08-27 15:00:00,30.06,30.2,30.04,30.07,17000.0,26.6904,26.8147,26.6726,26.6993,17000.0
2009-08-27 15:30:00,30.07,30.11,29.98,30.07,58000.0,26.6993,26.7348,26.6194,26.6993,58000.0
2009-08-28 09:30:00,30.49,30.49,29.88,29.94,350700.0,27.0722,27.0722,26.5306,26.5838,350700.0
2009-08-28 10:00:00,29.94,30.0,29.84,29.95,50800.0,26.5838,26.6371,26.4951,26.5927,50800.0
2009-08-28 10:30:00,29.95,29.95,29.87,29.87,133900.0,26.5927,26.5927,26.5217,26.5217,133900.0
2009-08-28 11:00:00,29.87,29.88,29.79,29.87,7800.0,26.5217,26.5306,26.4507,26.5217,7800.0
2009-08-28 11:30:00,29.89,29.94,29.8,29.82,10300.0,26.5395,26.5838,26.4595,26.4773,10300.0
2009-08-28 12:00:00,29.83,29.86,29.6,29.67,15100.0,26.4862,26.5128,26.282,26.3441,15100.0
2009-08-28 12:30:00,29.7,29.76,29.65,29.67,44700.0,26.3708,26.424,26.3264,26.3441,44700.0
2009-08-28 13:00:00,29.66,29.73,29.63,29.73,7300.0,26.3352,26.3974,26.3086,26.3974,7300.0
2009-08-28 13:30:00,29.73,29.8,29.7,29.76,10100.0,26.3974,26.4595,26.3708,26.424,10100.0
2009-08-28 14:00:00,29.75,29.79,29.7,29.76,9700.0,26.4151,26.4507,26.3708,26.424,9700.0
2009-08-28 14:30:00,29.75,29.76,29.7,29.72,21700.0,26.4151,26.424,26.3708,26.3885,21700.0
2009-08-28 15:00:00,29.72,29.82,29.69,29.81,19000.0,26.3885,26.4773,26.3619,26.4684,19000.0
2009-08-28 15:30:00,29.79,29.81,29.5,29.6,106000.0,26.4507,26.4684,26.1932,26.282,106000.0
2009-08-31 09:30:00,29.54,29.54,28.86,29.1,35900.0,26.2287,26.2287,25.6249,25.838,35900.0
2009-08-31 10:00:00,29.1,29.18,29.01,29.03,11900.0,25.838,25.909,25.7581,25.7759,11900.0
2009-08-31 10:30:00,29.06,29.34,29.04,29.34,173500.0,25.8025,26.0511,25.7847,26.0511,173500.0
2009-08-31 11:00:00,29.34,29.36,29.27,29.31,25100.0,26.0511,26.0689,25.989,26.0245,25100.0
2009-08-31 11:30:00,29.32,29.32,29.11,29.12,85700.0,26.0333,26.0333,25.8469,25.8558,85700.0
2009-08-31 12:00:00,29.11,29.15,28.99,29.15,298300.0,25.8469,25.8824,25.7403,25.8824,298300.0
2009-08-31 12:30:00,29.15,29.26,29.13,29.24,9000.0,25.8824,25.9801,25.8646,25.9623,9000.0
2009-08-31 13:00:00,29.22,29.28,29.22,29.25,7000.0,25.9446,25.9978,25.9446,25.9712,7000.0
2009-08-31 13:30:00,29.25,29.32,29.23,29.28,38400.0,25.9712,26.0333,25.9534,25.9978,38400.0
2009-08-31 14:00:00,29.28,29.35,29.28,29.35,24000.0,25.9978,26.06,25.9978,26.06,24000.0
2009-08-31 14:30:00,29.35,29.38,29.33,29.37,8200.0,26.06,26.0866,26.0422,26.0777,8200.0
2009-08-31 15:00:00,29.35,29.39,29.27,29.35,48300.0,26.06,26.0955,25.989,26.06,48300.0
2009-08-31 15:30:00,29.35,29.53,29.29,29.38,85300.0,26.06,26.2198,26.0067,26.0866,85300.0
2009-09-01 09:30:00,29.18,29.54,28.93,29.32,32400.0,25.909,26.2287,25.6871,26.0333,32400.0
2009-09-01 10:00:00,29.36,29.73,29.31,29.65,20100.0,26.0689,26.3974,26.0245,26.3264,20100.0
2009-09-01 10:30:00,29.66,29.81,29.66,29.7,47700.0,26.3352,26.4684,26.3352,26.3708,47700.0
2009-09-01 11:00:00,29.65,29.7,29.29,29.29,38500.0,26.3264,26.3708,26.0067,26.0067,38500.0
2009-09-01 11:30:00,29.22,29.41,28.98,29.01,88400.0,25.9446,26.1133,25.7315,25.7581,88400.0
2009-09-01 12:00:00,28.99,29.08,28.98,29.07,48400.0,25.7403,25.8203,25.7315,25.8114,48400.0
2009-09-01 12:30:00,29.07,29.25,29.06,29.21,38300.0,25.8114,25.9712,25.8025,25.9357,38300.0
2009-09-01 13:00:00,29.21,29.21,28.97,28.98,33800.0,25.9357,25.9357,25.7226,25.7315,33800.0
2009-09-01 13:30:00,28.97,29.05,28.83,29.05,13700.0,25.7226,25.7936,25.5983,25.7936,13700.0
2009-09-01 14:00:00,29.05,29.06,28.78,28.79,75400.0,25.7936,25.8025,25.5539,25.5628,75400.0
2009-09-01 14:30:00,28.8,28.99,28.78,28.86,72200.0,25.5716,25.7403,25.5539,25.6249,72200.0
2009-09-01 15:00:00,28.86,28.86,28.7,28.73,49100.0,25.6249,25.6249,25.4828,25.5095,49100.0
2009-09-01 15:30:00,28.71,28.77,28.55,28.59,116800.0,25.4917,25.545,25.3497,25.3852,116800.0
2009-09-02 09:30:00,28.41,28.54,27.99,28.05,62300.0,25.2254,25.3408,24.8524,24.9057,62300.0
2009-09-02 10:00:00,28.04,28.2,27.97,28.14,43300.0,24.8968,25.0389,24.8347,24.9856,43300.0
2009-09-02 10:30:00,28.15,28.15,27.99,28.01,34800.0,24.9945,24.9945,24.8524,24.8702,34800.0
2009-09-02 11:00:00,28.02,28.18,27.95,28.05,22600.0,24.8791,25.0211,24.8169,24.9057,22600.0
2009-09-02 11:30:00,28.1,28.17,27.98,28.16,16400.0,24.9501,25.0123,24.8436,25.0034,16400.0
2009-09-02 12:00:00,28.18,28.2,28.03,28.06,47300.0,25.0211,25.0389,24.888,24.9146,47300.0
2009-09-02 12:30:00,28.07,28.12,28.02,28.07,18900.0,24.9235,24.9679,24.8791,24.9235,18900.0
2009-09-02 13:00:00,28.07,28.1,28.01,28.03,25900.0,24.9235,24.9501,24.8702,24.888,25900.0
2009-09-02 13:30:00,28.04,28.04,27.9,27.94,36200.0,24.8968,24.8968,24.7725,24.808,36200.0
2009-09-02 14:00:00,27.91,28.02,27.89,28.0,26000.0,24.7814,24.8791,24.7636,24.8613,26000.0
2009-09-02 14:30:00,28.0,28.02,27.91,27.97,32600.0,24.8613,24.8791,24.7814,24.8347,32600.0
2009-09-02 15:00:00,27.94,28.01,27.89,27.95,43700.0,24.808,24.8702,24.7636,24.8169,43700.0
2009-09-02 15:30:00,27.95,28.0,27.82,27.9,92000.0,24.8169,24.8613,24.7015,24.7725,92000.0
2009-09-03 09:30:00,28.17,28.17,27.61,27.83,19500.0,25.0123,25.0123,24.515,24.7104,19500.0
2009-09-03 10:00:00,27.83,27.9,27.47,27.57,51200.0,24.7104,24.7725,24.3907,24.4795,51200.0
2009-09-03 10:30:00,27.58,27.75,27.58,27.72,11600.0,24.4884,24.6393,24.4884,24.6127,11600.0
2009-09-03 11:00:00,27.72,27.82,27.66,27.66,11800.0,24.6127,24.7015,24.5594,24.5594,11800.0
2009-09-03 11:30:00,27.67,27.69,27.6,27.69,11500.0,24.5683,24.5861,24.5062,24.5861,11500.0
2009-09-03 12:00:00,27.66,27.72,27.66,27.69,8500.0,24.5594,24.6127,24.5594,24.5861,8500.0
2009-09-03 12:30:00,27.69,27.8,27.65,27.79,6900.0,24.5861,24.6837,24.5505,24.6749,6900.0
2009-09-03 13:00:00,27.8,28.01,27.79,27.99,16300.0,24.6837,24.8702,24.6749,24.8524,16300.0
2009-09-03 13:30:00,28.0,28.06,27.95,28.05,12800.0,24.8613,24.9146,24.8169,24.9057,12800.0
2009-09-03 14:00:00,28.05,28.06,27.96,27.97,8400.0,24.9057,24.9146,24.8258,24.8347,8400.0
2009-09-03 14:30:00,27.97,27.98,27.94,27.97,10900.0,24.8347,24.8436,24.808,24.8347,10900.0
2009-09-03 15:00:00,27.97,28.04,27.96,27.97,17200.0,24.8347,24.8968,24.8258,24.8347,17200.0
2009-09-03 15:30:00,27.98,28.34,27.98,28.34,67000.0,24.8436,25.1632,24.8436,25.1632,67000.0
2009-09-04 09:30:00,28.12,28.23,27.99,28.2,11100.0,24.9679,25.0655,24.8524,25.0389,11100.0
2009-09-04 10:00:00,28.23,28.42,28.23,28.42,6100.0,25.0655,25.2342,25.0655,25.2342,6100.0
2009-09-04 10:30:00,28.4,28.42,28.36,28.42,5300.0,25.2165,25.2342,25.181,25.2342,5300.0
2009-09-04 11:00:00,28.44,28.45,28.34,28.37,8200.0,25.252,25.2609,25.1632,25.1898,8200.0
2009-09-04 11:30:00,28.38,28.48,28.38,28.48,8500.0,25.1987,25.2875,25.1987,25.2875,8500.0
2009-09-04 12:00:00,28.49,28.63,28.49,28.58,9900.0,25.2964,25.4207,25.2964,25.3763,9900.0
2009-09-04 12:30:00,28.57,28.7,28.55,28.66,9800.0,25.3674,25.4828,25.3497,25.4473,9800.0
2009-09-04 13:00:00,28.64,28.77,28.62,28.75,13400.0,25.4296,25.545,25.4118,25.5272,13400.0
2009-09-04 13:30:00,28.73,28.76,28.7,28.76,17500.0,25.5095,25.5361,25.4828,25.5361,17500.0
2009-09-04 14:00:00,28.76,28.77,28.72,28.73,17600.0,25.5361,25.545,25.5006,25.5095,17600.0
2009-09-04 14:30:00,28.73,28.83,28.71,28.8,23200.0,25.5095,25.5983,25.4917,25.5716,23200.0
2009-09-04 15:00:00,28.8,28.83,28.79,28.8,29000.0,25.5716,25.5983,25.5628,25.5716,29000.0
2009-09-04 15:30:00,28.8,28.91,28.79,28.88,46800.0,25.5716,25.6693,25.5628,25.6427,46800.0
2009-09-08 09:30:00,29.25,29.44,29.0,29.34,37900.0,25.9712,26.1399,25.7492,26.0511,37900.0
2009-09-08 10:00:00,29.35,29.47,29.22,29.3,27400.0,26.06,26.1665,25.9446,26.0156,27400.0
2009-09-08 10:30:00,29.28,29.43,29.22,29.43,84500.0,25.9978,26.131,25.9446,26.131,84500.0
2009-09-08 11:00:00,29.45,29.49,29.18,29.24,43400.0,26.1488,26.1843,25.909,25.9623,43400.0
2009-09-08 11:30:00,29.27,29.29,29.09,29.22,10800.0,25.989,26.0067,25.8291,25.9446,10800.0
2009-09-08 12:00:00,29.23,29.26,29.22,29.26,12700.0,25.9534,25.9801,25.9446,25.9801,12700.0
2009-09-08 12:30:00,29.26,29.26,29.25,29.25,13100.0,25.9801,25.9801,25.9712,25.9712,13100.0
2009-09-08 13:00:00,29.26,29.3,29.21,29.3,35200.0,25.9801,26.0156,25.9357,26.0156,35200.0
2009-09-08 13:30:00,29.33,29.38,29.32,29.38,12100.0,26.0422,26.0866,26.0333,26.0866,12100.0
2009-09-08 14:00:00,29.38,29.41,29.35,29.36,16900.0,26.0866,26.1133,26.06,26.0689,16900.0
2009-09-08 14:30:00,29.37,29.43,29.37,29.43,17600.0,26.0777,26.131,26.0777,26.131,17600.0
2009-09-08 15:00:00,29.42,29.55,29.35,29.54,44200.0,26.1221,26.2376,26.06,26.2287,44200.0
2009-09-08 15:30:00,29.54,29.74,29.51,29.67,94900.0,26.2287,26.4063,26.2021,26.3441,94900.0
2009-09-09 09:30:00,29.79,29.79,29.34,29.52,17200.0,26.4507,26.4507,26.0511,26.2109,17200.0
2009-09-09 10:00:00,29.53,29.61,29.51,29.51,22000.0,26.2198,26.2908,26.2021,26.2021,22000.0
2009-09-09 10:30:00,29.51,29.51,29.39,29.39,10500.0,26.2021,26.2021,26.0955,26.0955,10500.0
2009-09-09 11:00:00,29.4,29.41,29.37,29.39,18700.0,26.1044,26.1133,26.0777,26.0955,18700.0
2009-09-09 11:30:00,29.39,29.69,29.38,29.55,13500.0,26.0955,26.3619,26.0866,26.2376,13500.0
2009-09-09 12:00:00,29.55,29.83,29.51,29.56,157200.0,26.2376,26.4862,26.2021,26.2464,157200.0
2009-09-09 12:30:00,29.53,29.63,29.5,29.63,8700.0,26.2198,26.3086,26.1932,26.3086,8700.0
2009-09-09 13:00:00,29.62,29.72,29.58,29.63,24100.0,26.2997,26.3885,26.2642,26.3086,24100.0
2009-09-09 13:30:00,29.66,29.79,29.59,29.76,23000.0,26.3352,26.4507,26.2731,26.424,23000.0
2009-09-09 14:00:00,29.73,29.76,29.63,29.64,16800.0,26.3974,26.424,26.3086,26.3175,16800.0
2009-09-09 14:30:00,29.64,29.67,29.55,29.63,9200.0,26.3175,26.3441,26.2376,26.3086,9200.0
2009-09-09 15:00:00,29.64,29.71,29.64,29.7,9900.0,26.3175,26.3796,26.3175,26.3708,9900.0
2009-09-09 15:30:00,29.71,29.87,29.66,29.86,37000.0,26.3796,26.5217,26.3352,26.5128,37000.0
2009-09-10 09:30:00,29.66,29.91,29.47,29.5,15600.0,26.3352,26.5572,26.1665,26.1932,15600.0
2009-09-10 10:00:00,29.49,29.57,29.28,29.36,11600.0,26.1843,26.2553,25.9978,26.0689,11600.0
2009-09-10 10:30:00,29.34,29.45,29.34,29.34,20400.0,26.0511,26.1488,26.0511,26.0511,20400.0
2009-09-10 11:00:00,29.33,29.35,29.3,29.32,30000.0,26.0422,26.06,26.0156,26.0333,30000.0
2009-09-10 11:30:00,29.32,29.37,29.24,29.3,26900.0,26.0333,26.0777,25.9623,26.0156,26900.0
2009-09-10 12:00:00,29.29,29.3,29.27,29.29,8400.0,26.0067,26.0156,25.989,26.0067,8400.0
2009-09-10 12:30:00,29.3,29.38,29.28,29.29,15500.0,26.0156,26.0866,25.9978,26.0067,15500.0
2009-09-10 13:00:00,29.29,29.3,29.25,29.29,13100.0,26.0067,26.0156,25.9712,26.0067,13100.0
2009-09-10 13:30:00,29.29,29.35,29.28,29.35,13200.0,26.0067,26.06,25.9978,26.06,13200.0
2009-09-10 14:00:00,29.34,29.35,29.29,29.29,19800.0,26.0511,26.06,26.0067,26.0067,19800.0
2009-09-10 14:30:00,29.3,29.3,29.24,29.24,14800.0,26.0156,26.0156,25.9623,25.9623,14800.0
2009-09-10 15:00:00,29.24,29.28,29.13,29.27,27600.0,25.9623,25.9978,25.8646,25.989,27600.0
2009-09-10 15:30:00,29.28,29.34,29.27,29.3,44200.0,25.9978,26.0511,25.989,26.0156,44200.0
2009-09-11 09:30:00,29.51,29.57,29.27,29.32,10700.0,26.2021,26.2553,25.989,26.0333,10700.0
2009-09-11 10:00:00,29.34,29.37,29.18,29.26,12900.0,26.0511,26.0777,25.909,25.9801,12900.0
2009-09-11 10:30:00,29.25,29.3,29.11,29.12,11900.0,25.9712,26.0156,25.8469,25.8558,11900.0
2009-09-11 11:00:00,29.13,29.29,29.13,29.17,6800.0,25.8646,26.0067,25.8646,25.9002,6800.0
2009-09-11 11:30:00,29.19,29.24,29.07,29.11,8600.0,25.9179,25.9623,25.8114,25.8469,8600.0
2009-09-11 12:00:00,29.09,29.1,28.97,28.98,13500.0,25.8291,25.838,25.7226,25.7315,13500.0
2009-09-11 12:30:00,29.0,29.18,28.96,29.14,10300.0,25.7492,25.909,25.7137,25.8735,10300.0
2009-09-11 13:00:00,29.16,29.27,29.15,29.24,7000.0,25.8913,25.989,25.8824,25.9623,7000.0
2009-09-11 13:30:00,29.24,29.25,29.18,29.18,11400.0,25.9623,25.9712,25.909,25.909,11400.0
2009-09-11 14:00:00,29.17,29.26,29.17,29.23,14600.0,25.9002,25.9801,25.9002,25.9534,14600.0
2009-09-11 14:30:00,29.24,29.27,29.19,29.25,53600.0,25.9623,25.989,25.9179,25.9712,53600.0
2009-09-11 15:00:00,29.26,29.3,29.2,29.24,33700.0,25.9801,26.0156,25.9268,25.9623,33700.0
2009-09-11 15:30:00,29.25,29.26,29.08,29.09,49600.0,25.9712,25.9801,25.8203,25.8291,49600.0
2009-09-14 09:30:00,28.85,29.04,28.74,28.96,10600.0,25.616,25.7847,25.5184,25.7137,10600.0
2009-09-14 10:00:00,28.96,28.96,28.73,28.8,29500.0,25.7137,25.7137,25.5095,25.5716,29500.0
2009-09-14 10:30:00,28.8,28.84,28.76,28.8,28400.0,25.5716,25.6072,25.5361,25.5716,28400.0
2009-09-14 11:00:00,28.8,29.03,28.74,29.03,35700.0,25.5716,25.7759,25.5184,25.7759,35700.0
2009-09-14 11:30:00,29.03,29.17,29.02,29.07,15800.0,25.7759,25.9002,25.767,25.8114,15800.0
2009-09-14 12:00:00,29.07,29.07,28.98,28.98,8100.0,25.8114,25.8114,25.7315,25.7315,8100.0
2009-09-14 12:30:00,28.98,29.01,28.89,29.01,10600.0,25.7315,25.7581,25.6516,25.7581,10600.0
2009-09-14 13:00:00,29.0,29.02,28.99,29.0,11900.0,25.7492,25.767,25.7403,25.7492,11900.0
2009-09-14 13:30:00,29.0,29.0,28.97,28.97,22700.0,25.7492,25.7492,25.7226,25.7226,22700.0
2009-09-14 14:00:00,28.97,29.01,28.92,29.0,39900.0,25.7226,25.7581,25.6782,25.7492,39900.0
2009-09-14 14:30:00,29.0,29.01,28.99,29.0,25700.0,25.7492,25.7581,25.7403,25.7492,25700.0
2009-09-14 15:00:00,29.0,29.04,28.94,28.95,28000.0,25.7492,25.7847,25.6959,25.7048,28000.0
2009-09-14 15:30:00,28.95,29.04,28.94,29.03,60000.0,25.7048,25.7847,25.6959,25.7759,60000.0
2009-09-15 09:30:00,28.88,29.17,28.31,28.39,34400.0,25.6427,25.9002,25.1366,25.2076,34400.0
2009-09-15 10:00:00,28.41,28.49,28.29,28.47,23500.0,25.2254,25.2964,25.1188,25.2786,23500.0
2009-09-15 10:30:00,28.53,28.55,28.14,28.15,32700.0,25.3319,25.3497,24.9856,24.9945,32700.0
2009-09-15 11:00:00,28.13,28.16,27.99,28.12,33300.0,24.9767,25.0034,24.8524,24.9679,33300.0
2009-09-15 11:30:00,28.12,28.2,28.05,28.14,57300.0,24.9679,25.0389,24.9057,24.9856,57300.0
2009-09-15 12:00:00,28.16,28.17,28.11,28.14,27700.0,25.0034,25.0123,24.959,24.9856,27700.0
2009-09-15 12:30:00,28.14,28.16,28.01,28.1,41100.0,24.9856,25.0034,24.8702,24.9501,41100.0
2009-09-15 13:00:00,28.11,28.11,27.95,27.96,54400.0,24.959,24.959,24.8169,24.8258,54400.0
2009-09-15 13:30:00,27.96,27.99,27.94,27.95,33700.0,24.8258,24.8524,24.808,24.8169,33700.0
2009-09-15 14:00:00,27.94,27.95,27.72,27.74,69500.0,24.808,24.8169,24.6127,24.6305,69500.0
2009-09-15 14:30:00,27.74,27.79,27.71,27.77,38500.0,24.6305,24.6749,24.6038,24.6571,38500.0
2009-09-15 15:00:00,27.77,28.01,27.76,27.95,57500.0,24.6571,24.8702,24.6482,24.8169,57500.0
2009-09-15 15:30:00,27.95,28.02,27.88,27.98,124700.0,24.8169,24.8791,24.7548,24.8436,124700.0
2009-09-16 09:30:00,27.92,28.13,27.66,27.72,79800.0,24.7903,24.9767,24.5594,24.6127,79800.0
2009-09-16 10:00:00,27.74,27.99,27.69,27.83,119700.0,24.6305,24.8524,24.5861,24.7104,119700.0
2009-09-16 10:30:00,27.86,27.91,27.75,27.76,34000.0,24.737,24.7814,24.6393,24.6482,34000.0
2009-09-16 11:00:00,27.76,27.77,27.56,27.57,41600.0,24.6482,24.6571,24.4706,24.4795,41600.0
2009-09-16 11:30:00,27.59,27.59,27.46,27.49,53000.0,24.4973,24.4973,24.3818,24.4085,53000.0
2009-09-16 12:00:00,27.48,27.63,27.43,27.44,48800.0,24.3996,24.5328,24.3552,24.3641,48800.0
2009-09-16 12:30:00,27.44,27.58,27.4,27.58,61700.0,24.3641,24.4884,24.3286,24.4884,61700.0
2009-09-16 13:00:00,27.57,27.74,27.57,27.68,58300.0,24.4795,24.6305,24.4795,24.5772,58300.0
2009-09-16 13:30:00,27.7,27.72,27.58,27.71,61800.0,24.5949,24.6127,24.4884,24.6038,61800.0
2009-09-16 14:00:00,27.72,27.87,27.7,27.83,73100.0,24.6127,24.7459,24.5949,24.7104,73100.0
2009-09-16 14:30:00,27.8,27.89,27.72,27.73,37500.0,24.6837,24.7636,24.6127,24.6216,37500.0
2009-09-16 15:00:00,27.73,27.84,27.71,27.82,48800.0,24.6216,24.7193,24.6038,24.7015,48800.0
2009-09-16 15:30:00,27.84,27.86,27.67,27.79,112200.0,24.7193,24.737,24.5683,24.6749,112200.0
2009-09-17 09:30:00,27.63,27.9,27.63,27.8,77000.0,24.5328,24.7725,24.5328,24.6837,77000.0
2009-09-17 10:00:00,27.81,27.93,27.71,27.75,47400.0,24.6926,24.7992,24.6038,24.6393,47400.0
2009-09-17 10:30:00,27.76,27.81,27.74,27.75,38200.0,24.6482,24.6926,24.6305,24.6393,38200.0
2009-09-17 11:00:00,27.76,27.81,27.71,27.77,34300.0,24.6482,24.6926,24.6038,24.6571,34300.0
2009-09-17 11:30:00,27.78,27.8,27.7,27.76,52800.0,24.666,24.6837,24.5949,24.6482,52800.0
2009-09-17 12:00:00,27.75,27.8,27.7,27.8,18100.0,24.6393,24.6837,24.5949,24.6837,18100.0
2009-09-17 12:30:00,27.79,27.8,27.7,27.73,19900.0,24.6749,24.6837,24.5949,24.6216,19900.0
2009-09-17 13:00:00,27.72,27.73,27.51,27.51,25100.0,24.6127,24.6216,24.4262,24.4262,25100.0
2009-09-17 13:30:00,27.51,27.59,27.51,27.57,42000.0,24.4262,24.4973,24.4262,24.4795,42000.0
2009-09-17 14:00:00,27.58,27.58,27.54,27.55,21900.0,24.4884,24.4884,24.4529,24.4618,21900.0
2009-09-17 14:30:00,27.55,27.56,27.51,27.52,25100.0,24.4618,24.4706,24.4262,24.4351,25100.0
2009-09-17 15:00:00,27.53,27.54,27.48,27.49,35600.0,24.444,24.4529,24.3996,24.4085,35600.0
2009-09-17 15:30:00,27.48,27.5,27.3,27.33,102100.0,24.3996,24.4174,24.2398,24.2664,102100.0
2009-09-18 09:30:00,27.31,27.47,27.0,27.43,76800.0,24.2487,24.3907,23.9734,24.3552,76800.0
2009-09-18 10:00:00,27.45,27.45,27.19,27.19,72300.0,24.373,24.373,24.1421,24.1421,72300.0
2009-09-18 10:30:00,27.23,27.43,27.18,27.23,57600.0,24.1776,24.3552,24.1332,24.1776,57600.0
2009-09-18 11:00:00,27.25,27.3,27.06,27.11,36100.0,24.1954,24.2398,24.0267,24.0711,36100.0
2009-09-18 11:30:00,27.13,27.15,26.96,27.08,67900.0,24.0888,24.1066,23.9379,24.0444,67900.0
2009-09-18 12:00:00,27.08,27.13,26.99,26.99,53900.0,24.0444,24.0888,23.9645,23.9645,53900.0
2009-09-18 12:30:00,26.99,27.11,26.99,27.09,46000.0,23.9645,24.0711,23.9645,24.0533,46000.0
2009-09-18 13:00:00,27.09,27.11,26.82,26.85,54700.0,24.0533,24.0711,23.8136,23.8402,54700.0
2009-09-18 13:30:00,26.85,27.21,26.84,27.19,41800.0,23.8402,24.1599,23.8313,24.1421,41800.0
2009-09-18 14:00:00,27.2,27.21,27.14,27.14,24500.0,24.151,24.1599,24.0977,24.0977,24500.0
2009-09-18 14:30:00,27.14,27.14,26.81,26.84,50600.0,24.0977,24.0977,23.8047,23.8313,50600.0
2009-09-18 15:00:00,26.83,26.88,26.64,26.83,205000.0,23.8225,23.8669,23.6538,23.8225,205000.0
2009-09-18 15:30:00,26.84,27.25,26.82,26.92,252500.0,23.8313,24.1954,23.8136,23.9024,252500.0
2009-09-21 09:30:00,26.95,27.17,26.5,26.8,119000.0,23.929,24.1244,23.5295,23.7958,119000.0
2009-09-21 10:00:00,26.8,27.2,26.72,27.17,44300.0,23.7958,24.151,23.7248,24.1244,44300.0
2009-09-21 10:30:00,27.17,27.23,26.79,26.84,59700.0,24.1244,24.1776,23.787,23.8313,59700.0
2009-09-21 11:00:00,26.87,26.99,26.76,26.91,89300.0,23.858,23.9645,23.7603,23.8935,89300.0
2009-09-21 11:30:00,26.91,27.01,26.83,26.87,66700.0,23.8935,23.9823,23.8225,23.858,66700.0
2009-09-21 12:00:00,26.86,26.91,26.79,26.91,37900.0,23.8491,23.8935,23.787,23.8935,37900.0
2009-09-21 12:30:00,26.91,26.92,26.85,26.9,33100.0,23.8935,23.9024,23.8402,23.8846,33100.0
2009-09-21 13:00:00,26.89,26.97,26.82,26.97,64100.0,23.8757,23.9468,23.8136,23.9468,64100.0
2009-09-21 13:30:00,26.96,27.08,26.89,27.07,64700.0,23.9379,24.0444,23.8757,24.0356,64700.0
2009-09-21 14:00:00,27.07,27.2,27.0,27.06,85800.0,24.0356,24.151,23.9734,24.0267,85800.0
2009-09-21 14:30:00,27.06,27.16,27.04,27.16,89700.0,24.0267,24.1155,24.0089,24.1155,89700.0
2009-09-21 15:00:00,27.17,27.51,27.17,27.48,70900.0,24.1244,24.4262,24.1244,24.3996,70900.0
2009-09-21 15:30:00,27.49,27.49,27.29,27.39,98400.0,24.4085,24.4085,24.2309,24.3197,98400.0
2009-09-22 09:30:00,27.5,27.87,27.5,27.81,29500.0,24.4174,24.7459,24.4174,24.6926,29500.0
2009-09-22 10:00:00,27.81,27.95,27.72,27.93,37300.0,24.6926,24.8169,24.6127,24.7992,37300.0
2009-09-22 10:30:00,27.93,28.09,27.81,27.84,21400.0,24.7992,24.9412,24.6926,24.7193,21400.0
2009-09-22 11:00:00,27.84,28.04,27.81,27.99,27100.0,24.7193,24.8968,24.6926,24.8524,27100.0
2009-09-22 11:30:00,27.99,28.23,27.95,28.22,27300.0,24.8524,25.0655,24.8169,25.0567,27300.0
2009-09-22 12:00:00,28.22,28.3,28.22,28.25,28200.0,25.0567,25.1277,25.0567,25.0833,28200.0
2009-09-22 12:30:00,28.25,28.62,28.24,28.52,48000.0,25.0833,25.4118,25.0744,25.323,48000.0
2009-09-22 13:00:00,28.52,28.55,28.33,28.39,25000.0,25.323,25.3497,25.1543,25.2076,25000.0
2009-09-22 13:30:00,28.39,28.48,28.36,28.48,21000.0,25.2076,25.2875,25.181,25.2875,21000.0
2009-09-22 14:00:00,28.48,28.57,28.47,28.53,28700.0,25.2875,25.3674,25.2786,25.3319,28700.0
2009-09-22 14:30:00,28.54,28.57,28.37,28.4,80500.0,25.3408,25.3674,25.1898,25.2165,80500.0
2009-09-22 15:00:00,28.41,28.41,28.18,28.24,53000.0,25.2254,25.2254,25.0211,25.0744,53000.0
2009-09-22 15:30:00,28.24,28.26,28.1,28.16,173700.0,25.0744,25.0922,24.9501,25.0034,173700.0
2009-09-23 09:30:00,28.3,28.3,27.91,28.29,35200.0,25.1277,25.1277,24.7814,25.1188,35200.0
2009-09-23 10:00:00,28.28,28.61,28.28,28.58,91200.0,25.1099,25.4029,25.1099,25.3763,91200.0
2009-09-23 10:30:00,28.58,28.83,28.52,28.81,34200.0,25.3763,25.5983,25.323,25.5805,34200.0
2009-09-23 11:00:00,28.8,29.05,28.72,29.02,38300.0,25.5716,25.7936,25.5006,25.767,38300.0
2009-09-23 11:30:00,29.02,29.25,29.02,29.15,239900.0,25.767,25.9712,25.767,25.8824,239900.0
2009-09-23 12:00:00,29.15,29.17,28.97,29.03,51800.0,25.8824,25.9002,25.7226,25.7759,51800.0
2009-09-23 12:30:00,29.03,29.03,28.84,28.85,29900.0,25.7759,25.7759,25.6072,25.616,29900.0
2009-09-23 13:00:00,28.84,28.98,28.8,28.9,26500.0,25.6072,25.7315,25.5716,25.6604,26500.0
2009-09-23 13:30:00,28.9,29.16,28.89,29.13,26100.0,25.6604,25.8913,25.6516,25.8646,26100.0
2009-09-23 14:00:00,29.12,29.29,29.07,29.23,51100.0,25.8558,26.0067,25.8114,25.9534,51100.0
2009-09-23 14:30:00,29.22,29.25,29.1,29.19,66200.0,25.9446,25.9712,25.838,25.9179,66200.0
2009-09-23 15:00:00,29.2,29.3,29.1,29.2,61000.0,25.9268,26.0156,25.838,25.9268,61000.0
2009-09-23 15:30:00,29.21,29.21,28.84,28.86,131200.0,25.9357,25.9357,25.6072,25.6249,131200.0
2009-09-24 09:30:00,28.8,29.02,28.6,28.88,34000.0,25.5716,25.767,25.3941,25.6427,34000.0
2009-09-24 10:00:00,28.88,28.92,28.6,28.71,147100.0,25.6427,25.6782,25.3941,25.4917,147100.0
2009-09-24 10:30:00,28.72,28.77,28.52,28.74,77200.0,25.5006,25.545,25.323,25.5184,77200.0
2009-09-24 11:00:00,28.71,28.81,28.6,28.68,29100.0,25.4917,25.5805,25.3941,25.4651,29100.0
2009-09-24 11:30:00,28.69,28.72,28.61,28.64,52700.0,25.474,25.5006,25.4029,25.4296,52700.0
2009-09-24 12:00:00,28.64,28.67,28.58,28.61,46100.0,25.4296,25.4562,25.3763,25.4029,46100.0
2009-09-24 12:30:00,28.63,28.89,28.6,28.72,38300.0,25.4207,25.6516,25.3941,25.5006,38300.0
2009-09-24 13:00:00,28.73,28.77,28.56,28.6,30000.0,25.5095,25.545,25.3585,25.3941,30000.0
2009-09-24 13:30:00,28.6,28.62,28.57,28.61,21900.0,25.3941,25.4118,25.3674,25.4029,21900.0
2009-09-24 14:00:00,28.59,28.66,28.58,28.65,23100.0,25.3852,25.4473,25.3763,25.4385,23100.0
2009-09-24 14:30:00,28.64,28.8,28.64,28.75,20500.0,25.4296,25.5716,25.4296,25.5272,20500.0
2009-09-24 15:00:00,28.75,28.93,28.74,28.8,54600.0,25.5272,25.6871,25.5184,25.5716,54600.0
2009-09-24 15:30:00,28.81,28.87,28.73,28.77,126300.0,25.5805,25.6338,25.5095,25.545,126300.0
2009-09-25 09:30:00,28.45,28.55,27.91,28.27,66600.0,25.2609,25.3497,24.7814,25.101,66600.0
2009-09-25 10:00:00,28.27,28.57,28.1,28.27,27000.0,25.101,25.3674,24.9501,25.101,27000.0
2009-09-25 10:30:00,28.33,28.38,28.19,28.24,20100.0,25.1543,25.1987,25.03,25.0744,20100.0
2009-09-25 11:00:00,28.24,28.35,28.21,28.21,10400.0,25.0744,25.1721,25.0478,25.0478,10400.0
2009-09-25 11:30:00,28.19,28.19,28.09,28.11,16100.0,25.03,25.03,24.9412,24.959,16100.0
2009-09-25 12:00:00,28.1,28.29,28.09,28.29,17800.0,24.9501,25.1188,24.9412,25.1188,17800.0
2009-09-25 12:30:00,28.29,28.33,28.14,28.14,11400.0,25.1188,25.1543,24.9856,24.9856,11400.0
2009-09-25 13:00:00,28.13,28.3,28.11,28.3,24100.0,24.9767,25.1277,24.959,25.1277,24100.0
2009-09-25 13:30:00,28.28,28.36,28.25,28.36,12400.0,25.1099,25.181,25.0833,25.181,12400.0
2009-09-25 14:00:00,28.36,28.43,28.16,28.16,23900.0,25.181,25.2431,25.0034,25.0034,23900.0
2009-09-25 14:30:00,28.17,28.34,28.16,28.31,29200.0,25.0123,25.1632,25.0034,25.1366,29200.0
2009-09-25 15:00:00,28.31,28.31,28.18,28.25,50600.0,25.1366,25.1366,25.0211,25.0833,50600.0
2009-09-25 15:30:00,28.25,28.27,28.15,28.21,176100.0,25.0833,25.101,24.9945,25.0478,176100.0
2009-09-28 09:30:00,28.52,28.81,28.23,28.61,13100.0,25.323,25.5805,25.0655,25.4029,13100.0
2009-09-28 10:00:00,28.65,28.73,28.53,28.65,10200.0,25.4385,25.5095,25.3319,25.4385,10200.0
2009-09-28 10:30:00,28.69,28.85,28.6,28.85,12100.0,25.474,25.616,25.3941,25.616,12100.0
2009-09-28 11:00:00,28.88,29.39,28.88,29.29,25200.0,25.6427,26.0955,25.6427,26.0067,25200.0
2009-09-28 11:30:00,29.25,29.32,29.15,29.23,16000.0,25.9712,26.0333,25.8824,25.9534,16000.0
2009-09-28 12:00:00,29.26,29.26,29.18,29.19,5900.0,25.9801,25.9801,25.909,25.9179,5900.0
2009-09-28 12:30:00,29.15,29.27,29.14,29.23,14200.0,25.8824,25.989,25.8735,25.9534,14200.0
2009-09-28 13:00:00,29.23,29.27,29.2,29.21,7400.0,25.9534,25.989,25.9268,25.9357,7400.0
2009-09-28 13:30:00,29.21,29.27,29.21,29.27,10200.0,25.9357,25.989,25.9357,25.989,10200.0
2009-09-28 14:00:00,29.27,29.38,29.26,29.36,10100.0,25.989,26.0866,25.9801,26.0689,10100.0
2009-09-28 14:30:00,29.36,29.36,29.33,29.34,10400.0,26.0689,26.0689,26.0422,26.0511,10400.0
2009-09-28 15:00:00,29.33,29.33,29.27,29.31,20000.0,26.0422,26.0422,25.989,26.0245,20000.0
2009-09-28 15:30:00,29.3,29.68,29.29,29.62,113000.0,26.0156,26.353,26.0067,26.2997,113000.0
2009-09-29 09:30:00,29.86,30.24,29.81,30.03,27100.0,26.5128,26.8502,26.4684,26.6638,27100.0
2009-09-29 10:00:00,30.0,30.15,29.75,30.06,33200.0,26.6371,26.7703,26.4151,26.6904,33200.0
2009-09-29 10:30:00,30.02,30.11,30.0,30.0,34800.0,26.6549,26.7348,26.6371,26.6371,34800.0
2009-09-29 11:00:00,30.02,30.12,29.84,30.1,29000.0,26.6549,26.7437,26.4951,26.7259,29000.0
2009-09-29 11:30:00,30.09,30.09,29.97,30.01,11300.0,26.717,26.717,26.6105,26.646,11300.0
2009-09-29 12:00:00,30.01,30.03,29.98,29.98,9500.0,26.646,26.6638,26.6194,26.6194,9500.0
2009-09-29 12:30:00,29.99,30.05,29.98,30.01,51900.0,26.6282,26.6815,26.6194,26.646,51900.0
2009-09-29 13:00:00,30.02,30.11,30.01,30.01,5700.0,26.6549,26.7348,26.646,26.646,5700.0
2009-09-29 13:30:00,30.02,30.21,30.01,30.19,17000.0,26.6549,26.8236,26.646,26.8058,17000.0
2009-09-29 14:00:00,30.22,30.33,30.21,30.32,44900.0,26.8325,26.9301,26.8236,26.9213,44900.0
2009-09-29 14:30:00,30.32,30.35,30.18,30.32,18100.0,26.9213,26.9479,26.7969,26.9213,18100.0
2009-09-29 15:00:00,30.28,30.3,30.2,30.22,40200.0,26.8857,26.9035,26.8147,26.8325,40200.0
2009-09-29 15:30:00,30.2,30.42,30.18,30.26,107400.0,26.8147,27.01,26.7969,26.868,107400.0
2009-09-30 09:30:00,30.48,30.48,29.8,29.97,64200.0,27.0633,27.0633,26.4595,26.6105,64200.0
2009-09-30 10:00:00,29.99,30.05,29.84,29.95,35300.0,26.6282,26.6815,26.4951,26.5927,35300.0
2009-09-30 10:30:00,29.94,30.03,29.93,29.95,31900.0,26.5838,26.6638,26.575,26.5927,31900.0
2009-09-30 11:00:00,29.95,30.0,29.9,29.96,35600.0,26.5927,26.6371,26.5483,26.6016,35600.0
2009-09-30 11:30:00,29.97,30.02,29.97,30.02,29300.0,26.6105,26.6549,26.6105,26.6549,29300.0
2009-09-30 12:00:00,30.01,30.01,29.94,29.96,19600.0,26.646,26.646,26.5838,26.6016,19600.0
2009-09-30 12:30:00,29.97,30.0,29.93,29.93,30100.0,26.6105,26.6371,26.575,26.575,30100.0
2009-09-30 13:00:00,29.94,30.04,29.88,30.02,75900.0,26.5838,26.6726,26.5306,26.6549,75900.0
2009-09-30 13:30:00,30.02,30.05,29.95,30.04,46900.0,26.6549,26.6815,26.5927,26.6726,46900.0
2009-09-30 14:00:00,30.05,30.05,29.99,29.99,33500.0,26.6815,26.6815,26.6282,26.6282,33500.0
2009-09-30 14:30:00,29.99,30.19,29.91,30.09,62400.0,26.6282,26.8058,26.5572,26.717,62400.0
2009-09-30 15:00:00,30.09,30.1,29.73,29.73,52100.0,26.717,26.7259,26.3974,26.3974,52100.0
2009-09-30 15:30:00,29.72,29.72,29.47,29.62,160700.0,26.3885,26.3885,26.1665,26.2997,160700.0
2009-10-01 09:30:00,26.65,27.95,26.1,27.47,453700.0,23.6626,24.8169,23.1743,24.3907,453700.0
2009-10-01 10:00:00,27.5,27.5,26.98,27.0,206800.0,24.4174,24.4174,23.9557,23.9734,206800.0
2009-10-01 10:30:00,27.0,27.05,26.53,26.69,402300.0,23.9734,24.0178,23.5561,23.6982,402300.0
2009-10-01 11:00:00,26.68,26.9,26.6,26.83,453800.0,23.6893,23.8846,23.6183,23.8225,453800.0
2009-10-01 11:30:00,26.88,27.02,26.5,26.57,214900.0,23.8669,23.9912,23.5295,23.5916,214900.0
2009-10-01 12:00:00,26.6,27.02,26.54,26.99,178400.0,23.6183,23.9912,23.565,23.9645,178400.0
2009-10-01 12:30:00,26.97,27.07,26.97,27.01,244200.0,23.9468,24.0356,23.9468,23.9823,244200.0
2009-10-01 13:00:00,27.01,27.01,26.88,26.94,98200.0,23.9823,23.9823,23.8669,23.9201,98200.0
2009-10-01 13:30:00,26.94,27.05,26.93,27.01,172100.0,23.9201,24.0178,23.9113,23.9823,172100.0
2009-10-01 14:00:00,27.01,27.1,26.98,27.01,150200.0,23.9823,24.0622,23.9557,23.9823,150200.0
2009-10-01 14:30:00,27.0,27.15,26.96,27.05,218000.0,23.9734,24.1066,23.9379,24.0178,218000.0
2009-10-01 15:00:00,27.04,27.07,26.89,27.01,200900.0,24.0089,24.0356,23.8757,23.9823,200900.0
2009-10-01 15:30:00,26.99,27.19,26.99,27.1,851100.0,23.9645,24.1421,23.9645,24.0622,851100.0
2009-10-02 09:30:00,26.3,27.0,25.55,26.8,183900.0,23.3519,23.9734,22.686,23.7958,183900.0
2009-10-02 10:00:00,26.8,27.05,26.8,27.05,124300.0,23.7958,24.0178,23.7958,24.0178,124300.0
2009-10-02 10:30:00,27.03,27.16,27.02,27.1,119500.0,24.0,24.1155,23.9912,24.0622,119500.0
2009-10-02 11:00:00,27.1,27.1,26.96,27.0,103500.0,24.0622,24.0622,23.9379,23.9734,103500.0
2009-10-02 11:30:00,27.0,27.08,27.0,27.0,100300.0,23.9734,24.0444,23.9734,23.9734,100300.0
2009-10-02 12:00:00,27.0,27.05,27.0,27.0,54800.0,23.9734,24.0178,23.9734,23.9734,54800.0
2009-10-02 12:30:00,27.0,27.11,27.0,27.11,36700.0,23.9734,24.0711,23.9734,24.0711,36700.0
2009-10-02 13:00:00,27.11,27.13,27.0,27.02,80600.0,24.0711,24.0888,23.9734,23.9912,80600.0
2009-10-02 13:30:00,27.02,27.08,26.95,26.99,91100.0,23.9912,24.0444,23.929,23.9645,91100.0
2009-10-02 14:00:00,26.99,27.17,26.98,27.08,75100.0,23.9645,24.1244,23.9557,24.0444,75100.0
2009-10-02 14:30:00,27.08,27.12,26.99,27.02,127800.0,24.0444,24.08,23.9645,23.9912,127800.0
2009-10-02 15:00:00,27.03,27.45,26.99,27.09,196000.0,24.0,24.373,23.9645,24.0533,196000.0
2009-10-02 15:30:00,27.09,27.15,27.02,27.1,215300.0,24.0533,24.1066,23.9912,24.0622,215300.0
2009-10-05 09:30:00,27.1,27.21,27.03,27.17,58900.0,24.0622,24.1599,24.0,24.1244,58900.0
2009-10-05 10:00:00,27.14,27.35,27.05,27.18,63200.0,24.0977,24.2842,24.0178,24.1332,63200.0
2009-10-05 10:30:00,27.2,27.2,27.09,27.15,90100.0,24.151,24.151,24.0533,24.1066,90100.0
2009-10-05 11:00:00,27.15,27.16,27.07,27.14,49200.0,24.1066,24.1155,24.0356,24.0977,49200.0
2009-10-05 11:30:00,27.14,27.19,27.1,27.13,87700.0,24.0977,24.1421,24.0622,24.0888,87700.0
2009-10-05 12:00:00,27.13,27.18,27.12,27.15,39600.0,24.0888,24.1332,24.08,24.1066,39600.0
2009-10-05 12:30:00,27.15,27.2,27.13,27.19,23400.0,24.1066,24.151,24.0888,24.1421,23400.0
2009-10-05 13:00:00,27.19,27.25,27.15,27.19,18600.0,24.1421,24.1954,24.1066,24.1421,18600.0
2009-10-05 13:30:00,27.19,27.19,27.13,27.14,31600.0,24.1421,24.1421,24.0888,24.0977,31600.0
2009-10-05 14:00:00,27.14,27.16,27.11,27.15,15100.0,24.0977,24.1155,24.0711,24.1066,15100.0
2009-10-05 14:30:00,27.14,27.15,27.1,27.14,31700.0,24.0977,24.1066,24.0622,24.0977,31700.0
2009-10-05 15:00:00,27.15,27.2,27.13,27.19,115700.0,24.1066,24.151,24.0888,24.1421,115700.0
2009-10-05 15:30:00,27.2,27.2,27.13,27.2,155800.0,24.151,24.151,24.0888,24.151,155800.0
2009-10-06 09:30:00,27.31,27.46,26.76,26.8,308900.0,24.2487,24.3818,23.7603,23.7958,308900.0
2009-10-06 10:00:00,26.8,26.94,26.72,26.75,192400.0,23.7958,23.9201,23.7248,23.7514,192400.0
2009-10-06 10:30:00,26.76,26.78,26.55,26.56,110500.0,23.7603,23.7781,23.5739,23.5827,110500.0
2009-10-06 11:00:00,26.57,26.66,26.47,26.47,97800.0,23.5916,23.6715,23.5028,23.5028,97800.0
2009-10-06 11:30:00,26.48,26.5,26.36,26.39,168800.0,23.5117,23.5295,23.4052,23.4318,168800.0
2009-10-06 12:00:00,26.4,26.43,26.25,26.33,143700.0,23.4407,23.4673,23.3075,23.3785,143700.0
2009-10-06 12:30:00,26.33,26.34,26.08,26.17,94800.0,23.3785,23.3874,23.1565,23.2365,94800.0
2009-10-06 13:00:00,26.18,26.24,26.06,26.19,204800.0,23.2453,23.2986,23.1388,23.2542,204800.0
2009-10-06 13:30:00,26.2,26.24,26.07,26.22,54800.0,23.2631,23.2986,23.1477,23.2808,54800.0
2009-10-06 14:00:00,26.22,26.22,26.05,26.08,54000.0,23.2808,23.2808,23.1299,23.1565,54000.0
2009-10-06 14:30:00,26.09,26.17,26.08,26.15,60600.0,23.1654,23.2365,23.1565,23.2187,60600.0
2009-10-06 15:00:00,26.15,26.28,26.1,26.1,66500.0,23.2187,23.3341,23.1743,23.1743,66500.0
2009-10-06 15:30:00,26.11,26.28,26.11,26.28,263800.0,23.1832,23.3341,23.1832,23.3341,263800.0
2009-10-07 09:30:00,26.02,26.24,25.67,25.72,80200.0,23.1033,23.2986,22.7925,22.8369,80200.0
2009-10-07 10:00:00,25.65,25.69,25.43,25.49,89000.0,22.7747,22.8103,22.5794,22.6327,89000.0
2009-10-07 10:30:00,25.52,25.83,25.48,25.78,77400.0,22.6593,22.9346,22.6238,22.8902,77400.0
2009-10-07 11:00:00,25.79,26.13,25.78,26.12,41400.0,22.899,23.2009,22.8902,23.1921,41400.0
2009-10-07 11:30:00,26.11,26.12,25.95,25.95,57500.0,23.1832,23.1921,23.0411,23.0411,57500.0
2009-10-07 12:00:00,25.98,26.08,25.93,26.07,25000.0,23.0677,23.1565,23.0234,23.1477,25000.0
2009-10-07 12:30:00,26.06,26.32,26.03,26.31,25000.0,23.1388,23.3696,23.1121,23.3608,25000.0
2009-10-07 13:00:00,26.28,26.31,26.16,26.16,58800.0,23.3341,23.3608,23.2276,23.2276,58800.0
2009-10-07 13:30:00,26.17,26.17,25.92,25.99,86100.0,23.2365,23.2365,23.0145,23.0766,86100.0
2009-10-07 14:00:00,25.99,26.07,25.96,25.99,41200.0,23.0766,23.1477,23.05,23.0766,41200.0
2009-10-07 14:30:00,26.0,26.0,25.82,25.86,44000.0,23.0855,23.0855,22.9257,22.9612,44000.0
2009-10-07 15:00:00,25.85,25.87,25.63,25.79,90200.0,22.9523,22.9701,22.757,22.899,90200.0
2009-10-07 15:30:00,25.79,26.0,25.77,25.93,160700.0,22.899,23.0855,22.8813,23.0234,160700.0
2009-10-08 09:30:00,26.15,26.5,26.14,26.21,127800.0,23.2187,23.5295,23.2098,23.272,127800.0
2009-10-08 10:00:00,26.21,26.37,26.17,26.34,97300.0,23.272,23.414,23.2365,23.3874,97300.0
2009-10-08 10:30:00,26.33,26.37,26.33,26.34,27200.0,23.3785,23.414,23.3785,23.3874,27200.0
2009-10-08 11:00:00,26.35,26.66,26.25,26.61,32700.0,23.3963,23.6715,23.3075,23.6271,32700.0
2009-10-08 11:30:00,26.63,26.7,26.59,26.67,43400.0,23.6449,23.707,23.6094,23.6804,43400.0
2009-10-08 12:00:00,26.66,26.7,26.66,26.67,25600.0,23.6715,23.707,23.6715,23.6804,25600.0
2009-10-08 12:30:00,26.66,26.66,26.49,26.5,25500.0,23.6715,23.6715,23.5206,23.5295,25500.0
2009-10-08 13:00:00,26.51,26.51,26.33,26.33,25800.0,23.5383,23.5383,23.3785,23.3785,25800.0
2009-10-08 13:30:00,26.33,26.44,26.21,26.44,32400.0,23.3785,23.4762,23.272,23.4762,32400.0
2009-10-08 14:00:00,26.44,26.56,26.43,26.45,34500.0,23.4762,23.5827,23.4673,23.4851,34500.0
2009-10-08 14:30:00,26.46,26.61,26.44,26.55,21500.0,23.4939,23.6271,23.4762,23.5739,21500.0
2009-10-08 15:00:00,26.54,26.57,26.39,26.4,23300.0,23.565,23.5916,23.4318,23.4407,23300.0
2009-10-08 15:30:00,26.39,26.5,26.31,26.42,71400.0,23.4318,23.5295,23.3608,23.4584,71400.0
2009-10-09 09:30:00,26.59,26.97,26.56,26.93,25200.0,23.6094,23.9468,23.5827,23.9113,25200.0
2009-10-09 10:00:00,26.94,27.1,26.82,27.01,39900.0,23.9201,24.0622,23.8136,23.9823,39900.0
2009-10-09 10:30:00,26.96,26.97,26.8,26.95,13700.0,23.9379,23.9468,23.7958,23.929,13700.0
2009-10-09 11:00:00,26.95,27.02,26.94,26.95,39100.0,23.929,23.9912,23.9201,23.929,39100.0
2009-10-09 11:30:00,26.95,27.01,26.89,26.93,54300.0,23.929,23.9823,23.8757,23.9113,54300.0
2009-10-09 12:00:00,26.91,26.94,26.81,26.94,12100.0,23.8935,23.9201,23.8047,23.9201,12100.0
2009-10-09 12:30:00,26.94,27.0,26.92,26.97,10800.0,23.9201,23.9734,23.9024,23.9468,10800.0
2009-10-09 13:00:00,26.98,27.05,26.91,26.99,15900.0,23.9557,24.0178,23.8935,23.9645,15900.0
2009-10-09 13:30:00,26.99,27.02,26.96,27.02,13200.0,23.9645,23.9912,23.9379,23.9912,13200.0
2009-10-09 14:00:00,27.0,27.01,26.94,26.97,14200.0,23.9734,23.9823,23.9201,23.9468,14200.0
2009-10-09 14:30:00,26.96,27.0,26.89,26.95,13700.0,23.9379,23.9734,23.8757,23.929,13700.0
2009-10-09 15:00:00,26.91,27.01,26.91,26.97,18300.0,23.8935,23.9823,23.8935,23.9468,18300.0
2009-10-09 15:30:00,26.98,26.98,26.85,26.91,46400.0,23.9557,23.9557,23.8402,23.8935,46400.0
2009-10-12 09:30:00,27.21,27.21,26.81,26.86,24400.0,24.1599,24.1599,23.8047,23.8491,24400.0
2009-10-12 10:00:00,26.83,26.83,26.67,26.74,6100.0,23.8225,23.8225,23.6804,23.7426,6100.0
2009-10-12 10:30:00,26.74,26.78,26.67,26.69,10000.0,23.7426,23.7781,23.6804,23.6982,10000.0
2009-10-12 11:00:00,26.69,26.77,26.59,26.68,40400.0,23.6982,23.7692,23.6094,23.6893,40400.0
2009-10-12 11:30:00,26.68,26.68,26.63,26.65,4500.0,23.6893,23.6893,23.6449,23.6626,4500.0
2009-10-12 12:00:00,26.65,26.75,26.5,26.54,45700.0,23.6626,23.7514,23.5295,23.565,45700.0
2009-10-12 12:30:00,26.53,26.61,26.53,26.56,5700.0,23.5561,23.6271,23.5561,23.5827,5700.0
2009-10-12 13:00:00,26.58,26.67,26.58,26.64,25000.0,23.6005,23.6804,23.6005,23.6538,25000.0
2009-10-12 13:30:00,26.65,26.65,26.58,26.58,4100.0,23.6626,23.6626,23.6005,23.6005,4100.0
2009-10-12 14:00:00,26.59,26.59,26.37,26.39,7000.0,23.6094,23.6094,23.414,23.4318,7000.0
2009-10-12 14:30:00,26.4,26.52,26.35,26.52,9200.0,23.4407,23.5472,23.3963,23.5472,9200.0
2009-10-12 15:00:00,26.54,26.57,26.5,26.53,16500.0,23.565,23.5916,23.5295,23.5561,16500.0
2009-10-12 15:30:00,26.54,26.57,26.45,26.53,43100.0,23.565,23.5916,23.4851,23.5561,43100.0
2009-10-13 09:30:00,26.6,26.77,26.41,26.42,10800.0,23.6183,23.7692,23.4495,23.4584,10800.0
2009-10-13 10:00:00,26.41,26.52,26.3,26.48,13100.0,23.4495,23.5472,23.3519,23.5117,13100.0
2009-10-13 10:30:00,26.44,26.53,26.38,26.42,29900.0,23.4762,23.5561,23.4229,23.4584,29900.0
2009-10-13 11:00:00,26.42,26.46,26.35,26.44,9600.0,23.4584,23.4939,23.3963,23.4762,9600.0
2009-10-13 11:30:00,26.43,26.49,26.36,26.41,32300.0,23.4673,23.5206,23.4052,23.4495,32300.0
2009-10-13 12:00:00,26.41,26.54,26.38,26.53,28900.0,23.4495,23.565,23.4229,23.5561,28900.0
2009-10-13 12:30:00,26.55,26.55,26.46,26.49,11700.0,23.5739,23.5739,23.4939,23.5206,11700.0
2009-10-13 13:00:00,26.49,26.55,26.44,26.52,13600.0,23.5206,23.5739,23.4762,23.5472,13600.0
2009-10-13 13:30:00,26.49,26.52,26.4,26.52,5900.0,23.5206,23.5472,23.4407,23.5472,5900.0
2009-10-13 14:00:00,26.46,26.56,26.42,26.54,35300.0,23.4939,23.5827,23.4584,23.565,35300.0
2009-10-13 14:30:00,26.53,26.57,26.43,26.47,37100.0,23.5561,23.5916,23.4673,23.5028,37100.0
2009-10-13 15:00:00,26.47,26.55,26.47,26.47,11400.0,23.5028,23.5739,23.5028,23.5028,11400.0
2009-10-13 15:30:00,26.47,26.62,26.44,26.46,136300.0,23.5028,23.636,23.4762,23.4939,136300.0
2009-10-14 09:30:00,26.65,27.17,26.64,26.98,54800.0,23.6626,24.1244,23.6538,23.9557,54800.0
2009-10-14 10:00:00,26.97,27.02,26.88,26.95,37400.0,23.9468,23.9912,23.8669,23.929,37400.0
2009-10-14 10:30:00,26.95,26.98,26.94,26.98,78200.0,23.929,23.9557,23.9201,23.9557,78200.0
2009-10-14 11:00:00,26.98,27.01,26.93,26.98,54000.0,23.9557,23.9823,23.9113,23.9557,54000.0
2009-10-14 11:30:00,26.98,27.02,26.94,26.98,97500.0,23.9557,23.9912,23.9201,23.9557,97500.0
2009-10-14 12:00:00,26.98,27.12,26.92,27.0,38500.0,23.9557,24.08,23.9024,23.9734,38500.0
2009-10-14 12:30:00,27.0,27.09,26.97,27.07,32000.0,23.9734,24.0533,23.9468,24.0356,32000.0
2009-10-14 13:00:00,27.05,27.06,26.98,27.0,31500.0,24.0178,24.0267,23.9557,23.9734,31500.0
2009-10-14 13:30:00,26.99,27.0,26.98,26.99,20700.0,23.9645,23.9734,23.9557,23.9645,20700.0
2009-10-14 14:00:00,27.0,27.03,26.98,27.01,91300.0,23.9734,24.0,23.9557,23.9823,91300.0
2009-10-14 14:30:00,27.01,27.14,27.01,27.12,143300.0,23.9823,24.0977,23.9823,24.08,143300.0
2009-10-14 15:00:00,27.11,27.22,27.09,27.22,56100.0,24.0711,24.1688,24.0533,24.1688,56100.0
2009-10-14 15:30:00,27.22,27.85,27.22,27.78,273200.0,24.1688,24.7281,24.1688,24.666,273200.0
2009-10-15 09:30:00,27.72,28.02,27.58,28.0,39900.0,24.6127,24.8791,24.4884,24.8613,39900.0
2009-10-15 10:00:00,27.98,27.98,27.55,27.72,34400.0,24.8436,24.8436,24.4618,24.6127,34400.0
2009-10-15 10:30:00,27.71,27.97,27.71,27.86,29300.0,24.6038,24.8347,24.6038,24.737,29300.0
2009-10-15 11:00:00,27.86,27.92,27.77,27.79,23200.0,24.737,24.7903,24.6571,24.6749,23200.0
2009-10-15 11:30:00,27.78,27.83,27.68,27.71,33600.0,24.666,24.7104,24.5772,24.6038,33600.0
2009-10-15 12:00:00,27.71,27.84,27.71,27.76,31100.0,24.6038,24.7193,24.6038,24.6482,31100.0
2009-10-15 12:30:00,27.76,27.77,27.62,27.62,20100.0,24.6482,24.6571,24.5239,24.5239,20100.0
2009-10-15 13:00:00,27.62,27.63,27.54,27.62,17800.0,24.5239,24.5328,24.4529,24.5239,17800.0
2009-10-15 13:30:00,27.62,27.71,27.57,27.69,30800.0,24.5239,24.6038,24.4795,24.5861,30800.0
2009-10-15 14:00:00,27.69,27.81,27.69,27.77,26200.0,24.5861,24.6926,24.5861,24.6571,26200.0
2009-10-15 14:30:00,27.77,28.05,27.76,28.0,49500.0,24.6571,24.9057,24.6482,24.8613,49500.0
2009-10-15 15:00:00,27.99,28.58,27.94,28.32,279800.0,24.8524,25.3763,24.808,25.1454,279800.0
2009-10-15 15:30:00,28.34,28.49,28.24,28.25,183100.0,25.1632,25.2964,25.0744,25.0833,183100.0
2009-10-16 09:30:00,28.09,28.25,27.78,27.92,285800.0,24.9412,25.0833,24.666,24.7903,285800.0
2009-10-16 10:00:00,27.9,27.94,27.5,27.74,107700.0,24.7725,24.808,24.4174,24.6305,107700.0
2009-10-16 10:30:00,27.76,27.76,27.42,27.5,108100.0,24.6482,24.6482,24.3463,24.4174,108100.0
2009-10-16 11:00:00,27.5,27.71,27.42,27.5,124200.0,24.4174,24.6038,24.3463,24.4174,124200.0
2009-10-16 11:30:00,27.5,27.58,27.48,27.49,23200.0,24.4174,24.4884,24.3996,24.4085,23200.0
2009-10-16 12:00:00,27.5,27.55,27.48,27.54,27200.0,24.4174,24.4618,24.3996,24.4529,27200.0
2009-10-16 12:30:00,27.55,27.57,27.47,27.53,16600.0,24.4618,24.4795,24.3907,24.444,16600.0
2009-10-16 13:00:00,27.54,27.79,27.54,27.79,23300.0,24.4529,24.6749,24.4529,24.6749,23300.0
2009-10-16 13:30:00,27.83,28.2,27.82,28.16,77200.0,24.7104,25.0389,24.7015,25.0034,77200.0
2009-10-16 14:00:00,28.16,28.17,28.0,28.06,30900.0,25.0034,25.0123,24.8613,24.9146,30900.0
2009-10-16 14:30:00,28.07,28.14,28.04,28.13,35800.0,24.9235,24.9856,24.8968,24.9767,35800.0
2009-10-16 15:00:00,28.12,28.15,28.07,28.12,33900.0,24.9679,24.9945,24.9235,24.9679,33900.0
2009-10-16 15:30:00,28.13,28.2,28.01,28.04,118200.0,24.9767,25.0389,24.8702,24.8968,118200.0
2009-10-19 09:30:00,27.94,28.1,27.78,27.95,42200.0,24.808,24.9501,24.666,24.8169,42200.0
2009-10-19 10:00:00,27.94,28.39,27.94,28.33,40900.0,24.808,25.2076,24.808,25.1543,40900.0
2009-10-19 10:30:00,28.34,28.41,28.07,28.07,15800.0,25.1632,25.2254,24.9235,24.9235,15800.0
2009-10-19 11:00:00,28.1,28.73,28.1,28.54,57400.0,24.9501,25.5095,24.9501,25.3408,57400.0
2009-10-19 11:30:00,28.51,28.75,28.42,28.58,39000.0,25.3141,25.5272,25.2342,25.3763,39000.0
2009-10-19 12:00:00,28.58,28.62,28.49,28.5,20600.0,25.3763,25.4118,25.2964,25.3053,20600.0
2009-10-19 12:30:00,28.49,28.57,28.43,28.45,79700.0,25.2964,25.3674,25.2431,25.2609,79700.0
2009-10-19 13:00:00,28.43,28.56,28.36,28.52,12100.0,25.2431,25.3585,25.181,25.323,12100.0
2009-10-19 13:30:00,28.51,28.53,28.4,28.47,105600.0,25.3141,25.3319,25.2165,25.2786,105600.0
2009-10-19 14:00:00,28.47,28.58,28.37,28.57,7600.0,25.2786,25.3763,25.1898,25.3674,7600.0
2009-10-19 14:30:00,28.56,28.65,28.44,28.53,21600.0,25.3585,25.4385,25.252,25.3319,21600.0
2009-10-19 15:00:00,28.53,28.63,28.45,28.45,48500.0,25.3319,25.4207,25.2609,25.2609,48500.0
2009-10-19 15:30:00,28.44,28.5,28.4,28.43,69700.0,25.252,25.3053,25.2165,25.2431,69700.0
2009-10-20 09:30:00,28.25,28.79,27.94,28.0,37300.0,25.0833,25.5628,24.808,24.8613,37300.0
2009-10-20 10:00:00,28.0,28.03,27.74,27.8,17100.0,24.8613,24.888,24.6305,24.6837,17100.0
2009-10-20 10:30:00,27.79,28.12,27.79,28.07,14200.0,24.6749,24.9679,24.6749,24.9235,14200.0
2009-10-20 11:00:00,28.1,28.1,27.98,28.01,44100.0,24.9501,24.9501,24.8436,24.8702,44100.0
2009-10-20 11:30:00,28.01,28.01,27.79,27.85,13200.0,24.8702,24.8702,24.6749,24.7281,13200.0
2009-10-20 12:00:00,27.83,27.83,27.7,27.82,10500.0,24.7104,24.7104,24.5949,24.7015,10500.0
2009-10-20 12:30:00,27.83,27.87,27.69,27.76,12300.0,24.7104,24.7459,24.5861,24.6482,12300.0
2009-10-20 13:00:00,27.77,27.77,27.54,27.55,22600.0,24.6571,24.6571,24.4529,24.4618,22600.0
2009-10-20 13:30:00,27.57,27.65,27.44,27.44,24000.0,24.4795,24.5505,24.3641,24.3641,24000.0
2009-10-20 14:00:00,27.42,27.73,27.42,27.69,25100.0,24.3463,24.6216,24.3463,24.5861,25100.0
2009-10-20 14:30:00,27.72,27.79,27.67,27.78,28600.0,24.6127,24.6749,24.5683,24.666,28600.0
2009-10-20 15:00:00,27.79,27.82,27.71,27.75,31000.0,24.6749,24.7015,24.6038,24.6393,31000.0
2009-10-20 15:30:00,27.74,27.81,27.71,27.81,79000.0,24.6305,24.6926,24.6038,24.6926,79000.0
2009-10-21 09:30:00,27.9,28.06,27.73,27.97,39200.0,24.7725,24.9146,24.6216,24.8347,39200.0
2009-10-21 10:00:00,28.0,28.07,27.91,28.0,89400.0,24.8613,24.9235,24.7814,24.8613,89400.0
2009-10-21 10:30:00,28.01,28.06,27.98,28.02,68500.0,24.8702,24.9146,24.8436,24.8791,68500.0
2009-10-21 11:00:00,28.01,28.27,27.89,28.23,34000.0,24.8702,25.101,24.7636,25.0655,34000.0
2009-10-21 11:30:00,28.21,28.31,28.04,28.1,13400.0,25.0478,25.1366,24.8968,24.9501,13400.0
2009-10-21 12:00:00,28.1,28.11,28.02,28.1,4500.0,24.9501,24.959,24.8791,24.9501,4500.0
2009-10-21 12:30:00,28.1,28.32,28.05,28.32,45000.0,24.9501,25.1454,24.9057,25.1454,45000.0
2009-10-21 13:00:00,28.31,28.33,28.16,28.16,11500.0,25.1366,25.1543,25.0034,25.0034,11500.0
2009-10-21 13:30:00,28.17,28.33,28.16,28.33,19100.0,25.0123,25.1543,25.0034,25.1543,19100.0
2009-10-21 14:00:00,28.33,28.43,28.3,28.41,30400.0,25.1543,25.2431,25.1277,25.2254,30400.0
2009-10-21 14:30:00,28.42,28.42,28.32,28.35,17500.0,25.2342,25.2342,25.1454,25.1721,17500.0
2009-10-21 15:00:00,28.34,28.41,28.31,28.4,45400.0,25.1632,25.2254,25.1366,25.2165,45400.0
2009-10-21 15:30:00,28.41,28.44,27.93,27.95,132400.0,25.2254,25.252,24.7992,24.8169,132400.0
2009-10-22 09:30:00,28.11,28.18,27.37,28.04,31600.0,24.959,25.0211,24.3019,24.8968,31600.0
2009-10-22 10:00:00,27.98,28.35,27.91,28.12,164200.0,24.8436,25.1721,24.7814,24.9679,164200.0
2009-10-22 10:30:00,28.09,28.2,27.99,28.14,8500.0,24.9412,25.0389,24.8524,24.9856,8500.0
2009-10-22 11:00:00,28.13,28.3,28.05,28.25,49600.0,24.9767,25.1277,24.9057,25.0833,49600.0
2009-10-22 11:30:00,28.25,28.29,28.11,28.11,25700.0,25.0833,25.1188,24.959,24.959,25700.0
2009-10-22 12:00:00,28.14,28.14,28.1,28.12,9000.0,24.9856,24.9856,24.9501,24.9679,9000.0
2009-10-22 12:30:00,28.11,28.4,28.11,28.25,22800.0,24.959,25.2165,24.959,25.0833,22800.0
2009-10-22 13:00:00,28.23,28.23,28.19,28.2,5300.0,25.0655,25.0655,25.03,25.0389,5300.0
2009-10-22 13:30:00,28.2,28.44,28.19,28.24,78900.0,25.0389,25.252,25.03,25.0744,78900.0
2009-10-22 14:00:00,28.25,28.36,28.21,28.33,20900.0,25.0833,25.181,25.0478,25.1543,20900.0
2009-10-22 14:30:00,28.36,28.43,28.29,28.41,53900.0,25.181,25.2431,25.1188,25.2254,53900.0
2009-10-22 15:00:00,28.42,28.42,28.32,28.34,20600.0,25.2342,25.2342,25.1454,25.1632,20600.0
2009-10-22 15:30:00,28.35,28.51,28.28,28.48,65800.0,25.1721,25.3141,25.1099,25.2875,65800.0
2009-10-23 09:30:00,28.55,28.99,28.5,28.92,36900.0,25.3497,25.7403,25.3053,25.6782,36900.0
2009-10-23 10:00:00,28.94,29.06,28.77,28.93,35200.0,25.6959,25.8025,25.545,25.6871,35200.0
2009-10-23 10:30:00,28.9,29.02,28.83,28.83,33200.0,25.6604,25.767,25.5983,25.5983,33200.0
2009-10-23 11:00:00,28.85,28.85,28.45,28.48,15400.0,25.616,25.616,25.2609,25.2875,15400.0
2009-10-23 11:30:00,28.48,28.49,28.26,28.27,65000.0,25.2875,25.2964,25.0922,25.101,65000.0
2009-10-23 12:00:00,28.27,28.55,28.26,28.53,21100.0,25.101,25.3497,25.0922,25.3319,21100.0
2009-10-23 12:30:00,28.52,28.59,28.46,28.49,13600.0,25.323,25.3852,25.2698,25.2964,13600.0
2009-10-23 13:00:00,28.5,28.57,28.44,28.49,28200.0,25.3053,25.3674,25.252,25.2964,28200.0
2009-10-23 13:30:00,28.5,28.5,28.36,28.42,14200.0,25.3053,25.3053,25.181,25.2342,14200.0
2009-10-23 14:00:00,28.41,28.54,28.35,28.39,18900.0,25.2254,25.3408,25.1721,25.2076,18900.0
2009-10-23 14:30:00,28.39,28.44,28.29,28.33,44200.0,25.2076,25.252,25.1188,25.1543,44200.0
2009-10-23 15:00:00,28.33,28.45,28.31,28.34,38300.0,25.1543,25.2609,25.1366,25.1632,38300.0
2009-10-23 15:30:00,28.33,28.67,28.23,28.55,153800.0,25.1543,25.4562,25.0655,25.3497,153800.0
2009-10-26 09:30:00,28.7,29.27,28.52,29.2,22900.0,25.4828,25.989,25.323,25.9268,22900.0
2009-10-26 10:00:00,29.2,29.44,28.93,29.43,740600.0,25.9268,26.1399,25.6871,26.131,740600.0
2009-10-26 10:30:00,29.47,29.67,29.41,29.5,39800.0,26.1665,26.3441,26.1133,26.1932,39800.0
2009-10-26 11:00:00,29.51,29.67,29.42,29.44,31900.0,26.2021,26.3441,26.1221,26.1399,31900.0
2009-10-26 11:30:00,29.42,29.44,28.84,28.84,45500.0,26.1221,26.1399,25.6072,25.6072,45500.0
2009-10-26 12:00:00,28.88,29.11,28.79,29.01,22400.0,25.6427,25.8469,25.5628,25.7581,22400.0
2009-10-26 12:30:00,29.01,29.05,28.88,29.05,20100.0,25.7581,25.7936,25.6427,25.7936,20100.0
2009-10-26 13:00:00,29.05,29.05,28.86,28.98,14900.0,25.7936,25.7936,25.6249,25.7315,14900.0
2009-10-26 13:30:00,28.96,29.0,28.87,28.92,9900.0,25.7137,25.7492,25.6338,25.6782,9900.0
2009-10-26 14:00:00,28.89,28.95,28.8,28.9,15900.0,25.6516,25.7048,25.5716,25.6604,15900.0
2009-10-26 14:30:00,28.9,28.92,28.71,28.84,32600.0,25.6604,25.6782,25.4917,25.6072,32600.0
2009-10-26 15:00:00,28.8,28.84,28.68,28.7,26700.0,25.5716,25.6072,25.4651,25.4828,26700.0
2009-10-26 15:30:00,28.7,29.01,28.69,29.01,140200.0,25.4828,25.7581,25.474,25.7581,140200.0
2009-10-27 09:30:00,28.78,29.15,28.6,28.74,58500.0,25.5539,25.8824,25.3941,25.5184,58500.0
2009-10-27 10:00:00,28.68,29.02,28.41,29.02,43300.0,25.4651,25.767,25.2254,25.767,43300.0
2009-10-27 10:30:00,29.0,29.18,28.89,28.99,35300.0,25.7492,25.909,25.6516,25.7403,35300.0
2009-10-27 11:00:00,29.0,29.1,28.94,29.01,30000.0,25.7492,25.838,25.6959,25.7581,30000.0
2009-10-27 11:30:00,29.01,29.06,28.97,29.0,23000.0,25.7581,25.8025,25.7226,25.7492,23000.0
2009-10-27 12:00:00,29.01,29.06,28.99,29.0,31100.0,25.7581,25.8025,25.7403,25.7492,31100.0
2009-10-27 12:30:00,29.0,29.02,28.87,29.0,40100.0,25.7492,25.767,25.6338,25.7492,40100.0
2009-10-27 13:00:00,29.01,29.05,28.95,29.0,23800.0,25.7581,25.7936,25.7048,25.7492,23800.0
2009-10-27 13:30:00,29.0,29.24,28.96,29.22,87000.0,25.7492,25.9623,25.7137,25.9446,87000.0
2009-10-27 14:00:00,29.22,29.39,29.15,29.34,89100.0,25.9446,26.0955,25.8824,26.0511,89100.0
2009-10-27 14:30:00,29.35,29.93,29.35,29.69,234500.0,26.06,26.575,26.06,26.3619,234500.0
2009-10-27 15:00:00,29.65,29.66,29.28,29.32,55000.0,26.3264,26.3352,25.9978,26.0333,55000.0
2009-10-27 15:30:00,29.32,29.56,29.22,29.48,135400.0,26.0333,26.2464,25.9446,26.1754,135400.0
2009-10-28 09:30:00,29.55,29.58,29.15,29.4,43500.0,26.2376,26.2642,25.8824,26.1044,43500.0
2009-10-28 10:00:00,29.43,29.59,29.31,29.5,43100.0,26.131,26.2731,26.0245,26.1932,43100.0
2009-10-28 10:30:00,29.49,29.55,29.17,29.35,43600.0,26.1843,26.2376,25.9002,26.06,43600.0
2009-10-28 11:00:00,29.34,29.39,29.25,29.37,33100.0,26.0511,26.0955,25.9712,26.0777,33100.0
2009-10-28 11:30:00,29.39,29.44,29.24,29.37,36800.0,26.0955,26.1399,25.9623,26.0777,36800.0
2009-10-28 12:00:00,29.39,29.42,29.23,29.35,51500.0,26.0955,26.1221,25.9534,26.06,51500.0
2009-10-28 12:30:00,29.36,29.36,29.11,29.2,79700.0,26.0689,26.0689,25.8469,25.9268,79700.0
2009-10-28 13:00:00,29.21,29.31,29.19,29.25,61000.0,25.9357,26.0245,25.9179,25.9712,61000.0
2009-10-28 13:30:00,29.26,29.26,29.13,29.18,77500.0,25.9801,25.9801,25.8646,25.909,77500.0
2009-10-28 14:00:00,29.15,29.2,29.06,29.09,52500.0,25.8824,25.9268,25.8025,25.8291,52500.0
2009-10-28 14:30:00,29.06,29.15,29.0,29.05,171000.0,25.8025,25.8824,25.7492,25.7936,171000.0
2009-10-28 15:00:00,29.02,29.06,28.95,28.95,56500.0,25.767,25.8025,25.7048,25.7048,56500.0
2009-10-28 15:30:00,28.95,29.02,28.79,28.89,273500.0,25.7048,25.767,25.5628,25.6516,273500.0
2009-10-29 09:30:00,29.11,29.16,28.66,29.02,49300.0,25.8469,25.8913,25.4473,25.767,49300.0
2009-10-29 10:00:00,29.02,29.18,28.96,29.13,31100.0,25.767,25.909,25.7137,25.8646,31100.0
2009-10-29 10:30:00,29.12,29.33,29.05,29.23,32600.0,25.8558,26.0422,25.7936,25.9534,32600.0
2009-10-29 11:00:00,29.24,29.27,29.01,29.01,81600.0,25.9623,25.989,25.7581,25.7581,81600.0
2009-10-29 11:30:00,29.01,29.14,28.99,29.09,28400.0,25.7581,25.8735,25.7403,25.8291,28400.0
2009-10-29 12:00:00,29.09,29.15,29.04,29.13,23600.0,25.8291,25.8824,25.7847,25.8646,23600.0
2009-10-29 12:30:00,29.12,29.23,29.07,29.2,26000.0,25.8558,25.9534,25.8114,25.9268,26000.0
2009-10-29 13:00:00,29.2,29.2,29.09,29.11,23600.0,25.9268,25.9268,25.8291,25.8469,23600.0
2009-10-29 13:30:00,29.12,29.3,29.11,29.21,21800.0,25.8558,26.0156,25.8469,25.9357,21800.0
2009-10-29 14:00:00,29.21,29.29,29.15,29.25,27400.0,25.9357,26.0067,25.8824,25.9712,27400.0
2009-10-29 14:30:00,29.23,29.29,29.05,29.11,62000.0,25.9534,26.0067,25.7936,25.8469,62000.0
2009-10-29 15:00:00,29.13,29.32,29.1,29.18,99400.0,25.8646,26.0333,25.838,25.909,99400.0
2009-10-29 15:30:00,29.18,29.35,29.02,29.29,197900.0,25.909,26.06,25.767,26.0067,197900.0
2009-10-30 09:30:00,30.58,31.04,30.41,30.51,1478200.0,27.1521,27.5605,27.0012,27.09,1478200.0
2009-10-30 10:00:00,30.5,30.69,30.45,30.53,608600.0,27.0811,27.2498,27.0367,27.1077,608600.0
2009-10-30 10:30:00,30.53,30.58,30.33,30.58,585900.0,27.1077,27.1521,26.9301,27.1521,585900.0
2009-10-30 11:00:00,30.59,30.59,30.4,30.4,100200.0,27.161,27.161,26.9923,26.9923,100200.0
2009-10-30 11:30:00,30.41,30.51,30.36,30.47,208700.0,27.0012,27.09,26.9568,27.0544,208700.0
2009-10-30 12:00:00,30.47,30.49,30.4,30.42,115900.0,27.0544,27.0722,26.9923,27.01,115900.0
2009-10-30 12:30:00,30.42,30.54,30.41,30.41,764700.0,27.01,27.1166,27.0012,27.0012,764700.0
2009-10-30 13:00:00,30.43,30.43,30.2,30.27,156300.0,27.0189,27.0189,26.8147,26.8769,156300.0
2009-10-30 13:30:00,30.3,30.44,30.25,30.3,250700.0,26.9035,27.0278,26.8591,26.9035,250700.0
2009-10-30 14:00:00,30.3,30.44,30.23,30.24,402900.0,26.9035,27.0278,26.8413,26.8502,402900.0
2009-10-30 14:30:00,30.23,30.23,28.66,29.7,1116400.0,26.8413,26.8413,25.4473,26.3708,1116400.0
2009-10-30 15:00:00,29.7,30.0,29.46,29.88,294400.0,26.3708,26.6371,26.1577,26.5306,294400.0
2009-10-30 15:30:00,29.87,30.39,29.84,30.37,599100.0,26.5217,26.9834,26.4951,26.9656,599100.0
2009-11-02 09:30:00,30.26,30.5,30.01,30.04,86600.0,26.868,27.0811,26.646,26.6726,86600.0
2009-11-02 10:00:00,30.09,30.36,30.08,30.34,94800.0,26.717,26.9568,26.7082,26.939,94800.0
2009-11-02 10:30:00,30.35,30.44,30.23,30.23,71300.0,26.9479,27.0278,26.8413,26.8413,71300.0
2009-11-02 11:00:00,30.23,30.65,30.22,30.55,65900.0,26.8413,27.2143,26.8325,27.1255,65900.0
2009-11-02 11:30:00,30.57,30.66,30.47,30.58,77400.0,27.1432,27.2231,27.0544,27.1521,77400.0
2009-11-02 12:00:00,30.58,30.59,30.31,30.57,261900.0,27.1521,27.161,26.9124,27.1432,261900.0
2009-11-02 12:30:00,30.57,30.62,30.29,30.33,100500.0,27.1432,27.1876,26.8946,26.9301,100500.0
2009-11-02 13:00:00,30.29,30.59,30.26,30.49,87500.0,26.8946,27.161,26.868,27.0722,87500.0
2009-11-02 13:30:00,30.48,30.48,30.31,30.32,67500.0,27.0633,27.0633,26.9124,26.9213,67500.0
2009-11-02 14:00:00,30.32,30.4,30.16,30.37,436000.0,26.9213,26.9923,26.7792,26.9656,436000.0
2009-11-02 14:30:00,30.37,30.39,30.18,30.28,91900.0,26.9656,26.9834,26.7969,26.8857,91900.0
2009-11-02 15:00:00,30.28,30.34,30.1,30.22,196100.0,26.8857,26.939,26.7259,26.8325,196100.0
2009-11-02 15:30:00,30.23,30.36,30.14,30.14,325000.0,26.8413,26.9568,26.7614,26.7614,325000.0
2009-11-03 09:30:00,30.09,30.17,29.78,29.93,52700.0,26.717,26.7881,26.4418,26.575,52700.0
2009-11-03 10:00:00,29.93,30.25,29.78,30.24,178100.0,26.575,26.8591,26.4418,26.8502,178100.0
2009-11-03 10:30:00,30.23,30.83,30.23,30.5,145400.0,26.8413,27.3741,26.8413,27.0811,145400.0
2009-11-03 11:00:00,30.47,30.79,30.45,30.7,153100.0,27.0544,27.3386,27.0367,27.2587,153100.0
2009-11-03 11:30:00,30.7,30.89,30.62,30.86,279800.0,27.2587,27.4274,27.1876,27.4007,279800.0
2009-11-03 12:00:00,30.86,30.88,30.76,30.8,275700.0,27.4007,27.4185,27.3119,27.3474,275700.0
2009-11-03 12:30:00,30.8,30.81,30.35,30.36,351000.0,27.3474,27.3563,26.9479,26.9568,351000.0
2009-11-03 13:00:00,30.36,30.5,30.1,30.2,158100.0,26.9568,27.0811,26.7259,26.8147,158100.0
2009-11-03 13:30:00,30.19,30.26,30.0,30.2,115800.0,26.8058,26.868,26.6371,26.8147,115800.0
2009-11-03 14:00:00,30.2,30.37,30.19,30.19,104500.0,26.8147,26.9656,26.8058,26.8058,104500.0
2009-11-03 14:30:00,30.22,30.31,30.08,30.13,79900.0,26.8325,26.9124,26.7082,26.7526,79900.0
2009-11-03 15:00:00,30.17,30.39,30.12,30.39,105000.0,26.7881,26.9834,26.7437,26.9834,105000.0
2009-11-03 15:30:00,30.38,30.61,30.32,30.37,227800.0,26.9745,27.1787,26.9213,26.9656,227800.0
2009-11-04 09:30:00,30.56,30.82,30.3,30.36,105000.0,27.1344,27.3652,26.9035,26.9568,105000.0
2009-11-04 10:00:00,30.35,30.47,30.22,30.28,165900.0,26.9479,27.0544,26.8325,26.8857,165900.0
2009-11-04 10:30:00,30.32,30.5,30.21,30.5,98600.0,26.9213,27.0811,26.8236,27.0811,98600.0
2009-11-04 11:00:00,30.49,30.49,30.25,30.31,113200.0,27.0722,27.0722,26.8591,26.9124,113200.0
2009-11-04 11:30:00,30.32,30.37,30.25,30.32,63100.0,26.9213,26.9656,26.8591,26.9213,63100.0
2009-11-04 12:00:00,30.32,30.39,30.27,30.35,72600.0,26.9213,26.9834,26.8769,26.9479,72600.0
2009-11-04 12:30:00,30.35,30.5,30.29,30.48,165800.0,26.9479,27.0811,26.8946,27.0633,165800.0
2009-11-04 13:00:00,30.46,30.46,30.31,30.4,218000.0,27.0456,27.0456,26.9124,26.9923,218000.0
2009-11-04 13:30:00,30.37,30.52,30.36,30.48,54300.0,26.9656,27.0988,26.9568,27.0633,54300.0
2009-11-04 14:00:00,30.48,30.5,30.22,30.24,84400.0,27.0633,27.0811,26.8325,26.8502,84400.0
2009-11-04 14:30:00,30.25,30.5,30.23,30.49,148400.0,26.8591,27.0811,26.8413,27.0722,148400.0
2009-11-04 15:00:00,30.49,30.55,30.41,30.52,148600.0,27.0722,27.1255,27.0012,27.0988,148600.0
2009-11-04 15:30:00,30.53,30.54,30.18,30.22,315200.0,27.1077,27.1166,26.7969,26.8325,315200.0
2009-11-05 09:30:00,29.31,30.3,29.2,30.19,319400.0,26.0245,26.9035,25.9268,26.8058,319400.0
2009-11-05 10:00:00,30.19,30.3,29.83,29.86,312400.0,26.8058,26.9035,26.4862,26.5128,312400.0
2009-11-05 10:30:00,29.87,30.09,29.84,30.01,166800.0,26.5217,26.717,26.4951,26.646,166800.0
2009-11-05 11:00:00,30.01,30.01,29.66,29.79,213100.0,26.646,26.646,26.3352,26.4507,213100.0
2009-11-05 11:30:00,29.8,29.87,29.75,29.8,188000.0,26.4595,26.5217,26.4151,26.4595,188000.0
2009-11-05 12:00:00,29.79,29.86,29.67,29.68,118300.0,26.4507,26.5128,26.3441,26.353,118300.0
2009-11-05 12:30:00,29.68,29.86,29.65,29.83,110800.0,26.353,26.5128,26.3264,26.4862,110800.0
2009-11-05 13:00:00,29.84,29.86,29.75,29.85,125700.0,26.4951,26.5128,26.4151,26.5039,125700.0
2009-11-05 13:30:00,29.85,29.96,29.8,29.84,109900.0,26.5039,26.6016,26.4595,26.4951,109900.0
2009-11-05 14:00:00,29.83,30.2,29.83,30.18,176500.0,26.4862,26.8147,26.4862,26.7969,176500.0
2009-11-05 14:30:00,30.19,30.54,30.17,30.46,303700.0,26.8058,27.1166,26.7881,27.0456,303700.0
2009-11-05 15:00:00,30.47,30.47,30.03,30.25,366500.0,27.0544,27.0544,26.6638,26.8591,366500.0
2009-11-05 15:30:00,30.25,31.1,30.24,31.0,2329000.0,26.8591,27.6138,26.8502,27.525,2329000.0
2009-11-06 09:30:00,31.05,32.22,31.01,32.16,635900.0,27.5694,28.6083,27.5339,28.555,635900.0
2009-11-06 10:00:00,32.17,32.71,32.13,32.45,503200.0,28.5639,29.0433,28.5284,28.8125,503200.0
2009-11-06 10:30:00,32.45,32.52,32.03,32.16,322300.0,28.8125,28.8746,28.4396,28.555,322300.0
2009-11-06 11:00:00,32.16,32.47,32.11,32.4,199100.0,28.555,28.8302,28.5106,28.7681,199100.0
2009-11-06 11:30:00,32.4,32.55,32.32,32.5,109600.0,28.7681,28.9013,28.6971,28.8569,109600.0
2009-11-06 12:00:00,32.51,32.6,32.34,32.35,277700.0,28.8658,28.9457,28.7148,28.7237,277700.0
2009-11-06 12:30:00,32.34,32.34,32.15,32.21,166700.0,28.7148,28.7148,28.5461,28.5994,166700.0
2009-11-06 13:00:00,32.22,32.27,32.1,32.13,163000.0,28.6083,28.6527,28.5017,28.5284,163000.0
2009-11-06 13:30:00,32.14,32.15,31.96,32.06,149900.0,28.5372,28.5461,28.3774,28.4662,149900.0
2009-11-06 14:00:00,32.06,32.08,31.95,32.0,111500.0,28.4662,28.484,28.3685,28.4129,111500.0
2009-11-06 14:30:00,32.0,32.0,31.91,31.95,71100.0,28.4129,28.4129,28.333,28.3685,71100.0
2009-11-06 15:00:00,31.95,32.21,31.91,32.18,126600.0,28.3685,28.5994,28.333,28.5728,126600.0
2009-11-06 15:30:00,32.19,32.3,32.1,32.22,349800.0,28.5816,28.6793,28.5017,28.6083,349800.0
2009-11-09 09:30:00,32.7,33.12,32.24,33.06,246000.0,29.0345,29.4074,28.626,29.3541,246000.0
2009-11-09 10:00:00,33.05,34.35,33.01,34.3,480800.0,29.3452,30.4995,29.3097,30.4551,480800.0
2009-11-09 10:30:00,34.25,34.5,33.75,33.92,339200.0,30.4107,30.6327,29.9668,30.1177,339200.0
2009-11-09 11:00:00,33.91,33.92,33.6,33.64,192700.0,30.1088,30.1177,29.8336,29.8691,192700.0
2009-11-09 11:30:00,33.64,33.9,33.53,33.82,94800.0,29.8691,30.1,29.7714,30.0289,94800.0
2009-11-09 12:00:00,33.81,33.82,33.6,33.63,79900.0,30.02,30.0289,29.8336,29.8602,79900.0
2009-11-09 12:30:00,33.64,33.78,33.56,33.64,55900.0,29.8691,29.9934,29.7981,29.8691,55900.0
2009-11-09 13:00:00,33.64,33.65,33.3,33.31,131600.0,29.8691,29.878,29.5672,29.5761,131600.0
2009-11-09 13:30:00,33.31,33.33,33.19,33.3,131000.0,29.5761,29.5938,29.4695,29.5672,131000.0
2009-11-09 14:00:00,33.32,33.48,33.31,33.4,65500.0,29.585,29.727,29.5761,29.656,65500.0
2009-11-09 14:30:00,33.41,33.72,33.37,33.72,136700.0,29.6649,29.9401,29.6294,29.9401,136700.0
2009-11-09 15:00:00,33.72,33.76,33.48,33.54,142600.0,29.9401,29.9756,29.727,29.7803,142600.0
2009-11-09 15:30:00,33.53,33.66,33.4,33.6,320900.0,29.7714,29.8869,29.656,29.8336,320900.0
2009-11-10 09:30:00,33.4,33.41,32.48,32.58,218600.0,29.656,29.6649,28.8391,28.9279,218600.0
2009-11-10 10:00:00,32.53,32.63,32.16,32.39,216400.0,28.8835,28.9723,28.555,28.7592,216400.0
2009-11-10 10:30:00,32.37,32.38,31.93,32.03,119300.0,28.7415,28.7503,28.3508,28.4396,119300.0
2009-11-10 11:00:00,32.03,32.17,32.02,32.11,111900.0,28.4396,28.5639,28.4307,28.5106,111900.0
2009-11-10 11:30:00,32.1,32.44,32.0,32.23,125800.0,28.5017,28.8036,28.4129,28.6172,125800.0
2009-11-10 12:00:00,32.22,32.47,32.09,32.42,153200.0,28.6083,28.8302,28.4928,28.7859,153200.0
2009-11-10 12:30:00,32.42,32.66,32.39,32.59,113100.0,28.7859,28.9989,28.7592,28.9368,113100.0
2009-11-10 13:00:00,32.59,32.84,32.54,32.77,89500.0,28.9368,29.1588,28.8924,29.0966,89500.0
2009-11-10 13:30:00,32.75,32.78,32.42,32.43,89100.0,29.0789,29.1055,28.7859,28.7947,89100.0
2009-11-10 14:00:00,32.43,32.6,32.42,32.6,97500.0,28.7947,28.9457,28.7859,28.9457,97500.0
2009-11-10 14:30:00,32.6,32.73,32.56,32.62,166700.0,28.9457,29.0611,28.9102,28.9634,166700.0
2009-11-10 15:00:00,32.61,32.62,32.42,32.48,199900.0,28.9546,28.9634,28.7859,28.8391,199900.0
2009-11-10 15:30:00,32.49,32.6,32.36,32.41,321500.0,28.848,28.9457,28.7326,28.777,321500.0
2009-11-11 09:30:00,32.76,32.94,32.67,32.75,59400.0,29.0877,29.2476,29.0078,29.0789,59400.0
2009-11-11 10:00:00,32.79,32.89,32.59,32.73,116300.0,29.1144,29.2032,28.9368,29.0611,116300.0
2009-11-11 10:30:00,32.72,32.72,32.29,32.36,124900.0,29.0522,29.0522,28.6704,28.7326,124900.0
2009-11-11 11:00:00,32.42,32.5,32.34,32.48,46900.0,28.7859,28.8569,28.7148,28.8391,46900.0
2009-11-11 11:30:00,32.5,32.54,32.36,32.44,37800.0,28.8569,28.8924,28.7326,28.8036,37800.0
2009-11-11 12:00:00,32.46,32.46,32.11,32.18,72300.0,28.8214,28.8214,28.5106,28.5728,72300.0
2009-11-11 12:30:00,32.18,32.24,32.12,32.17,55400.0,28.5728,28.626,28.5195,28.5639,55400.0
2009-11-11 13:00:00,32.18,32.33,32.15,32.25,38900.0,28.5728,28.7059,28.5461,28.6349,38900.0
2009-11-11 13:30:00,32.27,32.42,32.21,32.42,38700.0,28.6527,28.7859,28.5994,28.7859,38700.0
2009-11-11 14:00:00,32.42,32.6,32.4,32.55,61400.0,28.7859,28.9457,28.7681,28.9013,61400.0
2009-11-11 14:30:00,32.55,32.73,32.54,32.55,42500.0,28.9013,29.0611,28.8924,28.9013,42500.0
2009-11-11 15:00:00,32.57,32.62,32.47,32.6,42400.0,28.919,28.9634,28.8302,28.9457,42400.0
2009-11-11 15:30:00,32.6,32.67,32.48,32.65,84100.0,28.9457,29.0078,28.8391,28.9901,84100.0
2009-11-12 09:30:00,32.55,32.77,32.34,32.72,25900.0,28.9013,29.0966,28.7148,29.0522,25900.0
2009-11-12 10:00:00,32.72,32.75,32.57,32.64,39300.0,29.0522,29.0789,28.919,28.9812,39300.0
2009-11-12 10:30:00,32.59,32.76,32.34,32.54,62500.0,28.9368,29.0877,28.7148,28.8924,62500.0
2009-11-12 11:00:00,32.54,32.54,32.22,32.44,21600.0,28.8924,28.8924,28.6083,28.8036,21600.0
2009-11-12 11:30:00,32.42,32.47,32.26,32.39,22500.0,28.7859,28.8302,28.6438,28.7592,22500.0
2009-11-12 12:00:00,32.38,32.42,32.33,32.42,11700.0,28.7503,28.7859,28.7059,28.7859,11700.0
2009-11-12 12:30:00,32.4,32.42,32.31,32.4,7100.0,28.7681,28.7859,28.6882,28.7681,7100.0
2009-11-12 13:00:00,32.39,32.39,32.2,32.26,19400.0,28.7592,28.7592,28.5905,28.6438,19400.0
2009-11-12 13:30:00,32.25,32.35,32.25,32.26,15300.0,28.6349,28.7237,28.6349,28.6438,15300.0
2009-11-12 14:00:00,32.26,32.26,32.08,32.13,30400.0,28.6438,28.6438,28.484,28.5284,30400.0
2009-11-12 14:30:00,32.13,32.21,32.1,32.2,25400.0,28.5284,28.5994,28.5017,28.5905,25400.0
2009-11-12 15:00:00,32.2,32.24,32.05,32.07,38700.0,28.5905,28.626,28.4573,28.4751,38700.0
2009-11-12 15:30:00,32.07,32.15,31.95,32.0,225600.0,28.4751,28.5461,28.3685,28.4129,225600.0
2009-11-13 09:30:00,32.19,32.19,31.88,32.09,30800.0,28.5816,28.5816,28.3064,28.4928,30800.0
2009-11-13 10:00:00,32.03,32.25,31.96,32.1,27700.0,28.4396,28.6349,28.3774,28.5017,27700.0
2009-11-13 10:30:00,32.09,32.3,32.04,32.08,29300.0,28.4928,28.6793,28.4484,28.484,29300.0
2009-11-13 11:00:00,32.08,32.22,32.07,32.2,48200.0,28.484,28.6083,28.4751,28.5905,48200.0
2009-11-13 11:30:00,32.2,32.31,32.15,32.21,21400.0,28.5905,28.6882,28.5461,28.5994,21400.0
2009-11-13 12:00:00,32.2,32.41,32.16,32.41,13500.0,28.5905,28.777,28.555,28.777,13500.0
2009-11-13 12:30:00,32.41,32.43,32.34,32.34,17400.0,28.777,28.7947,28.7148,28.7148,17400.0
2009-11-13 13:00:00,32.34,32.34,32.26,32.29,13800.0,28.7148,28.7148,28.6438,28.6704,13800.0
2009-11-13 13:30:00,32.28,32.31,32.01,32.04,61200.0,28.6615,28.6882,28.4218,28.4484,61200.0
2009-11-13 14:00:00,32.04,32.29,32.03,32.15,29700.0,28.4484,28.6704,28.4396,28.5461,29700.0
2009-11-13 14:30:00,32.18,32.18,31.91,31.94,40300.0,28.5728,28.5728,28.333,28.3597,40300.0
2009-11-13 15:00:00,31.9,32.07,31.87,32.05,83800.0,28.3241,28.4751,28.2975,28.4573,83800.0
2009-11-13 15:30:00,32.02,32.28,31.99,32.24,131700.0,28.4307,28.6615,28.4041,28.626,131700.0
2009-11-16 09:30:00,32.36,32.75,32.1,32.31,93200.0,28.7326,29.0789,28.5017,28.6882,93200.0
2009-11-16 10:00:00,32.33,32.48,32.22,32.41,76100.0,28.7059,28.8391,28.6083,28.777,76100.0
2009-11-16 10:30:00,32.44,32.62,32.37,32.62,89600.0,28.8036,28.9634,28.7415,28.9634,89600.0
2009-11-16 11:00:00,32.62,32.62,32.49,32.49,26100.0,28.9634,28.9634,28.848,28.848,26100.0
2009-11-16 11:30:00,32.49,32.55,32.31,32.31,156500.0,28.848,28.9013,28.6882,28.6882,156500.0
2009-11-16 12:00:00,32.32,32.34,32.19,32.26,27600.0,28.6971,28.7148,28.5816,28.6438,27600.0
2009-11-16 12:30:00,32.26,32.42,32.24,32.4,25500.0,28.6438,28.7859,28.626,28.7681,25500.0
2009-11-16 13:00:00,32.41,32.43,32.19,32.2,43300.0,28.777,28.7947,28.5816,28.5905,43300.0
2009-11-16 13:30:00,32.21,32.28,32.17,32.17,43500.0,28.5994,28.6615,28.5639,28.5639,43500.0
2009-11-16 14:00:00,32.19,32.45,32.17,32.41,92700.0,28.5816,28.8125,28.5639,28.777,92700.0
2009-11-16 14:30:00,32.41,32.44,32.25,32.31,55100.0,28.777,28.8036,28.6349,28.6882,55100.0
2009-11-16 15:00:00,32.3,32.31,32.15,32.18,78200.0,28.6793,28.6882,28.5461,28.5728,78200.0
2009-11-16 15:30:00,32.19,32.29,32.06,32.09,252900.0,28.5816,28.6704,28.4662,28.4928,252900.0
2009-11-17 09:30:00,32.0,32.2,31.88,32.03,33400.0,28.4129,28.5905,28.3064,28.4396,33400.0
2009-11-17 10:00:00,32.03,32.15,31.99,32.11,26100.0,28.4396,28.5461,28.4041,28.5106,26100.0
2009-11-17 10:30:00,32.1,32.11,31.99,32.08,30300.0,28.5017,28.5106,28.4041,28.484,30300.0
2009-11-17 11:00:00,32.07,32.12,31.99,32.08,21500.0,28.4751,28.5195,28.4041,28.484,21500.0
2009-11-17 11:30:00,32.09,32.09,31.99,32.02,48600.0,28.4928,28.4928,28.4041,28.4307,48600.0
2009-11-17 12:00:00,32.02,32.09,32.01,32.04,32400.0,28.4307,28.4928,28.4218,28.4484,32400.0
2009-11-17 12:30:00,32.05,32.1,32.02,32.04,31000.0,28.4573,28.5017,28.4307,28.4484,31000.0
2009-11-17 13:00:00,32.05,32.18,32.03,32.1,43200.0,28.4573,28.5728,28.4396,28.5017,43200.0
2009-11-17 13:30:00,32.08,32.19,32.04,32.12,24600.0,28.484,28.5816,28.4484,28.5195,24600.0
2009-11-17 14:00:00,32.14,32.17,32.04,32.08,28000.0,28.5372,28.5639,28.4484,28.484,28000.0
2009-11-17 14:30:00,32.08,32.14,32.05,32.09,40400.0,28.484,28.5372,28.4573,28.4928,40400.0
2009-11-17 15:00:00,32.11,32.15,32.06,32.09,41400.0,28.5106,28.5461,28.4662,28.4928,41400.0
2009-11-17 15:30:00,32.09,32.19,32.08,32.11,78600.0,28.4928,28.5816,28.484,28.5106,78600.0
2009-11-18 09:30:00,31.93,32.24,31.63,31.69,48900.0,28.3508,28.626,28.0844,28.1377,48900.0
2009-11-18 10:00:00,31.7,31.74,31.53,31.63,76100.0,28.1466,28.1821,27.9956,28.0844,76100.0
2009-11-18 10:30:00,31.63,31.77,31.61,31.66,59100.0,28.0844,28.2087,28.0666,28.111,59100.0
2009-11-18 11:00:00,31.67,31.88,31.64,31.84,60900.0,28.1199,28.3064,28.0933,28.2709,60900.0
2009-11-18 11:30:00,31.84,31.86,31.78,31.81,44700.0,28.2709,28.2886,28.2176,28.2442,44700.0
2009-11-18 12:00:00,31.83,31.87,31.78,31.84,29500.0,28.262,28.2975,28.2176,28.2709,29500.0
2009-11-18 12:30:00,31.82,31.87,31.74,31.75,17000.0,28.2531,28.2975,28.1821,28.191,17000.0
2009-11-18 13:00:00,31.74,31.74,31.55,31.55,42700.0,28.1821,28.1821,28.0134,28.0134,42700.0
2009-11-18 13:30:00,31.55,31.62,31.39,31.56,145500.0,28.0134,28.0755,27.8713,28.0223,145500.0
2009-11-18 14:00:00,31.57,31.74,31.54,31.72,19100.0,28.0311,28.1821,28.0045,28.1643,19100.0
2009-11-18 14:30:00,31.73,31.73,31.43,31.48,85800.0,28.1732,28.1732,27.9068,27.9512,85800.0
2009-11-18 15:00:00,31.47,31.67,31.47,31.54,43600.0,27.9423,28.1199,27.9423,28.0045,43600.0
2009-11-18 15:30:00,31.53,31.64,31.5,31.64,87500.0,27.9956,28.0933,27.969,28.0933,87500.0
2009-11-19 09:30:00,31.29,31.29,30.91,31.03,102000.0,27.7825,27.7825,27.4451,27.5517,102000.0
2009-11-19 10:00:00,31.06,31.1,30.9,30.95,98300.0,27.5783,27.6138,27.4362,27.4806,98300.0
2009-11-19 10:30:00,30.96,31.02,30.9,30.96,49600.0,27.4895,27.5428,27.4362,27.4895,49600.0
2009-11-19 11:00:00,30.96,31.03,30.92,30.99,38400.0,27.4895,27.5517,27.454,27.5161,38400.0
2009-11-19 11:30:00,30.99,31.03,30.93,30.98,11400.0,27.5161,27.5517,27.4629,27.5073,11400.0
2009-11-19 12:00:00,30.97,31.02,30.92,30.98,15800.0,27.4984,27.5428,27.454,27.5073,15800.0
2009-11-19 12:30:00,31.03,31.05,31.0,31.05,20000.0,27.5517,27.5694,27.525,27.5694,20000.0
2009-11-19 13:00:00,31.02,31.05,30.93,30.98,8900.0,27.5428,27.5694,27.4629,27.5073,8900.0
2009-11-19 13:30:00,30.97,31.07,30.97,31.06,15400.0,27.4984,27.5872,27.4984,27.5783,15400.0
2009-11-19 14:00:00,31.06,31.09,31.02,31.04,26600.0,27.5783,27.6049,27.5428,27.5605,26600.0
2009-11-19 14:30:00,31.04,31.04,30.96,30.98,35500.0,27.5605,27.5605,27.4895,27.5073,35500.0
2009-11-19 15:00:00,30.99,31.02,30.94,30.96,38900.0,27.5161,27.5428,27.4718,27.4895,38900.0
2009-11-19 15:30:00,30.95,31.14,30.95,31.03,88200.0,27.4806,27.6493,27.4806,27.5517,88200.0
2009-11-20 09:30:00,30.91,31.13,30.7,30.74,64300.0,27.4451,27.6405,27.2587,27.2942,64300.0
2009-11-20 10:00:00,30.77,30.87,30.67,30.85,37000.0,27.3208,27.4096,27.232,27.3918,37000.0
2009-11-20 10:30:00,30.85,30.88,30.76,30.85,83400.0,27.3918,27.4185,27.3119,27.3918,83400.0
2009-11-20 11:00:00,30.84,30.88,30.8,30.83,61600.0,27.383,27.4185,27.3474,27.3741,61600.0
2009-11-20 11:30:00,30.83,30.99,30.82,30.94,41200.0,27.3741,27.5161,27.3652,27.4718,41200.0
2009-11-20 12:00:00,30.9,31.02,30.85,30.99,37000.0,27.4362,27.5428,27.3918,27.5161,37000.0
2009-11-20 12:30:00,30.99,31.01,30.9,30.95,28200.0,27.5161,27.5339,27.4362,27.4806,28200.0
2009-11-20 13:00:00,30.95,31.01,30.89,30.92,24900.0,27.4806,27.5339,27.4274,27.454,24900.0
2009-11-20 13:30:00,30.94,30.94,30.83,30.84,44800.0,27.4718,27.4718,27.3741,27.383,44800.0
2009-11-20 14:00:00,30.87,30.9,30.85,30.86,22300.0,27.4096,27.4362,27.3918,27.4007,22300.0
2009-11-20 14:30:00,30.86,30.91,30.85,30.85,9700.0,27.4007,27.4451,27.3918,27.3918,9700.0
2009-11-20 15:00:00,30.86,30.92,30.85,30.9,16900.0,27.4007,27.454,27.3918,27.4362,16900.0
2009-11-20 15:30:00,30.9,30.95,30.86,30.89,49900.0,27.4362,27.4806,27.4007,27.4274,49900.0
2009-11-23 09:30:00,31.09,31.39,30.98,31.17,111100.0,27.6049,27.8713,27.5073,27.676,111100.0
2009-11-23 10:00:00,31.18,31.27,31.02,31.1,85500.0,27.6849,27.7648,27.5428,27.6138,85500.0
2009-11-23 10:30:00,31.09,31.2,31.09,31.1,42600.0,27.6049,27.7026,27.6049,27.6138,42600.0
2009-11-23 11:00:00,31.11,31.25,31.07,31.07,67200.0,27.6227,27.747,27.5872,27.5872,67200.0
2009-11-23 11:30:00,31.07,31.13,31.03,31.05,57600.0,27.5872,27.6405,27.5517,27.5694,57600.0
2009-11-23 12:00:00,31.05,31.31,31.05,31.26,26300.0,27.5694,27.8003,27.5694,27.7559,26300.0
2009-11-23 12:30:00,31.26,31.28,31.13,31.17,31900.0,27.7559,27.7736,27.6405,27.676,31900.0
2009-11-23 13:00:00,31.16,31.18,31.07,31.09,30400.0,27.6671,27.6849,27.5872,27.6049,30400.0
2009-11-23 13:30:00,31.09,31.11,30.96,30.98,27600.0,27.6049,27.6227,27.4895,27.5073,27600.0
2009-11-23 14:00:00,30.98,31.07,30.95,31.05,23000.0,27.5073,27.5872,27.4806,27.5694,23000.0
2009-11-23 14:30:00,31.06,31.1,31.04,31.05,34200.0,27.5783,27.6138,27.5605,27.5694,34200.0
2009-11-23 15:00:00,31.06,31.09,31.01,31.06,35900.0,27.5783,27.6049,27.5339,27.5783,35900.0
2009-11-23 15:30:00,31.06,31.12,30.94,31.12,96400.0,27.5783,27.6316,27.4718,27.6316,96400.0
2009-11-24 09:30:00,31.29,31.92,30.73,30.83,41700.0,27.7825,28.3419,27.2853,27.3741,41700.0
2009-11-24 10:00:00,30.85,30.94,30.76,30.79,44600.0,27.3918,27.4718,27.3119,27.3386,44600.0
2009-11-24 10:30:00,30.77,31.05,30.77,30.96,36500.0,27.3208,27.5694,27.3208,27.4895,36500.0
2009-11-24 11:00:00,30.95,31.03,30.91,30.95,30100.0,27.4806,27.5517,27.4451,27.4806,30100.0
2009-11-24 11:30:00,30.95,31.11,30.93,31.06,18800.0,27.4806,27.6227,27.4629,27.5783,18800.0
2009-11-24 12:00:00,31.09,31.13,31.06,31.11,20700.0,27.6049,27.6405,27.5783,27.6227,20700.0
2009-11-24 12:30:00,31.12,31.19,31.11,31.11,9900.0,27.6316,27.6937,27.6227,27.6227,9900.0
2009-11-24 13:00:00,31.12,31.18,31.03,31.03,17900.0,27.6316,27.6849,27.5517,27.5517,17900.0
2009-11-24 13:30:00,31.02,31.05,30.81,30.83,15400.0,27.5428,27.5694,27.3563,27.3741,15400.0
2009-11-24 14:00:00,30.84,31.02,30.83,31.02,16400.0,27.383,27.5428,27.3741,27.5428,16400.0
2009-11-24 14:30:00,31.02,31.08,30.94,30.96,33100.0,27.5428,27.5961,27.4718,27.4895,33100.0
2009-11-24 15:00:00,30.96,30.99,30.84,30.93,33400.0,27.4895,27.5161,27.383,27.4629,33400.0
2009-11-24 15:30:00,30.93,30.94,30.81,30.88,70500.0,27.4629,27.4718,27.3563,27.4185,70500.0
2009-11-25 09:30:00,30.78,31.34,30.78,30.92,44300.0,27.3297,27.8269,27.3297,27.454,44300.0
2009-11-25 10:00:00,30.93,31.02,30.64,30.64,32000.0,27.4629,27.5428,27.2054,27.2054,32000.0
2009-11-25 10:30:00,30.64,30.72,30.59,30.67,40600.0,27.2054,27.2764,27.161,27.232,40600.0
2009-11-25 11:00:00,30.71,30.8,30.6,30.64,36500.0,27.2675,27.3474,27.1699,27.2054,36500.0
2009-11-25 11:30:00,30.64,30.73,30.6,30.72,67200.0,27.2054,27.2853,27.1699,27.2764,67200.0
2009-11-25 12:00:00,30.72,30.74,30.66,30.69,22400.0,27.2764,27.2942,27.2231,27.2498,22400.0
2009-11-25 12:30:00,30.69,30.7,30.61,30.61,16600.0,27.2498,27.2587,27.1787,27.1787,16600.0
2009-11-25 13:00:00,30.62,30.67,30.6,30.61,13000.0,27.1876,27.232,27.1699,27.1787,13000.0
2009-11-25 13:30:00,30.61,30.75,30.61,30.73,11100.0,27.1787,27.3031,27.1787,27.2853,11100.0
2009-11-25 14:00:00,30.73,30.87,30.73,30.83,11100.0,27.2853,27.4096,27.2853,27.3741,11100.0
2009-11-25 14:30:00,30.82,30.84,30.79,30.8,29300.0,27.3652,27.383,27.3386,27.3474,29300.0
2009-11-25 15:00:00,30.8,30.83,30.75,30.81,26900.0,27.3474,27.3741,27.3031,27.3563,26900.0
2009-11-25 15:30:00,30.8,30.86,30.75,30.85,35400.0,27.3474,27.4007,27.3031,27.3918,35400.0
2009-11-27 09:30:00,30.11,30.31,29.87,30.06,45400.0,26.7348,26.9124,26.5217,26.6904,45400.0
2009-11-27 10:00:00,30.08,30.38,30.07,30.33,12500.0,26.7082,26.9745,26.6993,26.9301,12500.0
2009-11-27 10:30:00,30.31,30.58,30.31,30.49,16100.0,26.9124,27.1521,26.9124,27.0722,16100.0
2009-11-27 11:00:00,30.5,30.64,30.48,30.56,17900.0,27.0811,27.2054,27.0633,27.1344,17900.0
2009-11-27 11:30:00,30.57,30.62,30.52,30.56,8600.0,27.1432,27.1876,27.0988,27.1344,8600.0
2009-11-27 12:00:00,30.57,30.57,30.47,30.52,26800.0,27.1432,27.1432,27.0544,27.0988,26800.0
2009-11-27 12:30:00,30.52,30.56,30.19,30.2,77500.0,27.0988,27.1344,26.8058,26.8147,77500.0
2009-11-30 09:30:00,30.45,30.45,29.85,29.86,82300.0,27.0367,27.0367,26.5039,26.5128,82300.0
2009-11-30 10:00:00,29.89,29.95,29.84,29.94,22800.0,26.5395,26.5927,26.4951,26.5838,22800.0
2009-11-30 10:30:00,29.91,30.0,29.85,29.89,17600.0,26.5572,26.6371,26.5039,26.5395,17600.0
2009-11-30 11:00:00,29.89,29.9,29.75,29.76,21600.0,26.5395,26.5483,26.4151,26.424,21600.0
2009-11-30 11:30:00,29.75,29.87,29.67,29.86,33300.0,26.4151,26.5217,26.3441,26.5128,33300.0
2009-11-30 12:00:00,29.83,29.9,29.76,29.9,17200.0,26.4862,26.5483,26.424,26.5483,17200.0
2009-11-30 12:30:00,29.89,29.92,29.76,29.9,35800.0,26.5395,26.5661,26.424,26.5483,35800.0
2009-11-30 13:00:00,29.9,29.97,29.79,29.97,15500.0,26.5483,26.6105,26.4507,26.6105,15500.0
2009-11-30 13:30:00,29.97,30.03,29.92,29.99,27700.0,26.6105,26.6638,26.5661,26.6282,27700.0
2009-11-30 14:00:00,29.97,30.03,29.9,30.02,29900.0,26.6105,26.6638,26.5483,26.6549,29900.0
2009-11-30 14:30:00,30.02,30.06,29.96,29.97,36400.0,26.6549,26.6904,26.6016,26.6105,36400.0
2009-11-30 15:00:00,29.99,30.13,29.98,30.08,29900.0,26.6282,26.7526,26.6194,26.7082,29900.0
2009-11-30 15:30:00,30.1,30.51,30.1,30.46,112700.0,26.7259,27.09,26.7259,27.0456,112700.0
2009-12-01 09:30:00,30.67,30.91,30.53,30.91,45100.0,27.232,27.4451,27.1077,27.4451,45100.0
2009-12-01 10:00:00,30.89,31.02,30.82,30.95,71500.0,27.4274,27.5428,27.3652,27.4806,71500.0
2009-12-01 10:30:00,30.95,31.02,30.91,31.0,31500.0,27.4806,27.5428,27.4451,27.525,31500.0
2009-12-01 11:00:00,31.0,31.1,31.0,31.09,25000.0,27.525,27.6138,27.525,27.6049,25000.0
2009-12-01 11:30:00,31.09,31.2,31.07,31.19,17200.0,27.6049,27.7026,27.5872,27.6937,17200.0
2009-12-01 12:00:00,31.16,31.26,31.15,31.15,32300.0,27.6671,27.7559,27.6582,27.6582,32300.0
2009-12-01 12:30:00,31.16,31.21,31.14,31.2,20800.0,27.6671,27.7115,27.6493,27.7026,20800.0
2009-12-01 13:00:00,31.2,31.27,31.2,31.26,29900.0,27.7026,27.7648,27.7026,27.7559,29900.0
2009-12-01 13:30:00,31.25,31.28,31.16,31.17,21100.0,27.747,27.7736,27.6671,27.676,21100.0
2009-12-01 14:00:00,31.19,31.26,31.16,31.23,30700.0,27.6937,27.7559,27.6671,27.7292,30700.0
2009-12-01 14:30:00,31.23,31.3,31.2,31.28,49100.0,27.7292,27.7914,27.7026,27.7736,49100.0
2009-12-01 15:00:00,31.28,31.31,31.25,31.3,51400.0,27.7736,27.8003,27.747,27.7914,51400.0
2009-12-01 15:30:00,31.29,31.38,31.23,31.36,130000.0,27.7825,27.8624,27.7292,27.8447,130000.0
2009-12-02 09:30:00,31.19,31.4,31.17,31.35,24300.0,27.6937,27.8802,27.676,27.8358,24300.0
2009-12-02 10:00:00,31.38,31.79,31.38,31.77,35500.0,27.8624,28.2265,27.8624,28.2087,35500.0
2009-12-02 10:30:00,31.72,31.9,31.7,31.87,48300.0,28.1643,28.3241,28.1466,28.2975,48300.0
2009-12-02 11:00:00,31.87,31.94,31.85,31.91,32000.0,28.2975,28.3597,28.2797,28.333,32000.0
2009-12-02 11:30:00,31.89,31.94,31.86,31.9,27100.0,28.3153,28.3597,28.2886,28.3241,27100.0
2009-12-02 12:00:00,31.9,31.94,31.85,31.93,38900.0,28.3241,28.3597,28.2797,28.3508,38900.0
2009-12-02 12:30:00,31.94,31.98,31.88,31.92,19900.0,28.3597,28.3952,28.3064,28.3419,19900.0
2009-12-02 13:00:00,31.92,31.99,31.92,31.97,18900.0,28.3419,28.4041,28.3419,28.3863,18900.0
2009-12-02 13:30:00,31.97,32.02,31.93,32.01,22700.0,28.3863,28.4307,28.3508,28.4218,22700.0
2009-12-02 14:00:00,32.02,32.08,31.92,32.01,34300.0,28.4307,28.484,28.3419,28.4218,34300.0
2009-12-02 14:30:00,32.0,32.06,31.96,32.0,30500.0,28.4129,28.4662,28.3774,28.4129,30500.0
2009-12-02 15:00:00,32.0,32.04,31.9,32.03,63700.0,28.4129,28.4484,28.3241,28.4396,63700.0
2009-12-02 15:30:00,32.02,32.19,31.92,32.11,97600.0,28.4307,28.5816,28.3419,28.5106,97600.0
2009-12-03 09:30:00,32.28,32.34,31.97,32.0,78300.0,28.6615,28.7148,28.3863,28.4129,78300.0
2009-12-03 10:00:00,31.98,32.0,31.79,31.97,33100.0,28.3952,28.4129,28.2265,28.3863,33100.0
2009-12-03 10:30:00,31.96,32.26,31.93,32.26,20100.0,28.3774,28.6438,28.3508,28.6438,20100.0
2009-12-03 11:00:00,32.24,32.25,32.03,32.17,19900.0,28.626,28.6349,28.4396,28.5639,19900.0
2009-12-03 11:30:00,32.15,32.32,32.14,32.31,16400.0,28.5461,28.6971,28.5372,28.6882,16400.0
2009-12-03 12:00:00,32.3,32.35,32.17,32.17,31500.0,28.6793,28.7237,28.5639,28.5639,31500.0
2009-12-03 12:30:00,32.17,32.17,31.99,32.02,20400.0,28.5639,28.5639,28.4041,28.4307,20400.0
2009-12-03 13:00:00,32.01,32.11,31.97,32.0,32400.0,28.4218,28.5106,28.3863,28.4129,32400.0
2009-12-03 13:30:00,32.0,32.05,31.99,32.04,52000.0,28.4129,28.4573,28.4041,28.4484,52000.0
2009-12-03 14:00:00,32.03,32.17,32.02,32.1,29600.0,28.4396,28.5639,28.4307,28.5017,29600.0
2009-12-03 14:30:00,32.11,32.24,32.1,32.19,33400.0,28.5106,28.626,28.5017,28.5816,33400.0
2009-12-03 15:00:00,32.2,32.22,32.14,32.21,37900.0,28.5905,28.6083,28.5372,28.5994,37900.0
2009-12-03 15:30:00,32.21,32.24,32.0,32.13,262300.0,28.5994,28.626,28.4129,28.5284,262300.0
2009-12-04 09:30:00,32.59,32.77,32.44,32.62,76300.0,28.9368,29.0966,28.8036,28.9634,76300.0
2009-12-04 10:00:00,32.62,32.67,32.48,32.6,70900.0,28.9634,29.0078,28.8391,28.9457,70900.0
2009-12-04 10:30:00,32.61,32.64,32.55,32.57,47700.0,28.9546,28.9812,28.9013,28.919,47700.0
2009-12-04 11:00:00,32.57,32.63,32.45,32.45,61100.0,28.919,28.9723,28.8125,28.8125,61100.0
2009-12-04 11:30:00,32.49,32.55,32.19,32.47,46800.0,28.848,28.9013,28.5816,28.8302,46800.0
2009-12-04 12:00:00,32.44,32.54,32.34,32.37,36600.0,28.8036,28.8924,28.7148,28.7415,36600.0
2009-12-04 12:30:00,32.36,32.47,32.35,32.38,40900.0,28.7326,28.8302,28.7237,28.7503,40900.0
2009-12-04 13:00:00,32.38,32.42,32.11,32.11,28600.0,28.7503,28.7859,28.5106,28.5106,28600.0
2009-12-04 13:30:00,32.11,32.11,31.84,31.84,63700.0,28.5106,28.5106,28.2709,28.2709,63700.0
2009-12-04 14:00:00,31.85,32.03,31.81,31.84,88800.0,28.2797,28.4396,28.2442,28.2709,88800.0
2009-12-04 14:30:00,31.84,31.95,31.81,31.94,67100.0,28.2709,28.3685,28.2442,28.3597,67100.0
2009-12-04 15:00:00,31.93,32.12,31.88,32.09,71300.0,28.3508,28.5195,28.3064,28.4928,71300.0
2009-12-04 15:30:00,32.12,32.3,32.03,32.28,105800.0,28.5195,28.6793,28.4396,28.6615,105800.0
2009-12-07 09:30:00,32.3,32.31,31.64,31.84,73200.0,28.6793,28.6882,28.0933,28.2709,73200.0
2009-12-07 10:00:00,31.83,31.85,31.76,31.83,50600.0,28.262,28.2797,28.1998,28.262,50600.0
2009-12-07 10:30:00,31.83,31.84,31.76,31.78,36400.0,28.262,28.2709,28.1998,28.2176,36400.0
2009-12-07 11:00:00,31.77,31.79,31.71,31.73,16100.0,28.2087,28.2265,28.1554,28.1732,16100.0
2009-12-07 11:30:00,31.74,31.8,31.74,31.79,11500.0,28.1821,28.2354,28.1821,28.2265,11500.0
2009-12-07 12:00:00,31.79,31.79,31.47,31.65,30900.0,28.2265,28.2265,27.9423,28.1022,30900.0
2009-12-07 12:30:00,31.66,31.84,31.65,31.83,23100.0,28.111,28.2709,28.1022,28.262,23100.0
2009-12-07 13:00:00,31.83,31.9,31.82,31.9,23200.0,28.262,28.3241,28.2531,28.3241,23200.0
2009-12-07 13:30:00,31.9,31.9,31.69,31.72,26200.0,28.3241,28.3241,28.1377,28.1643,26200.0
2009-12-07 14:00:00,31.71,31.78,31.62,31.65,47700.0,28.1554,28.2176,28.0755,28.1022,47700.0
2009-12-07 14:30:00,31.66,31.67,31.57,31.65,50800.0,28.111,28.1199,28.0311,28.1022,50800.0
2009-12-07 15:00:00,31.65,31.72,31.62,31.7,63500.0,28.1022,28.1643,28.0755,28.1466,63500.0
2009-12-07 15:30:00,31.7,31.82,31.69,31.8,77000.0,28.1466,28.2531,28.1377,28.2354,77000.0
2009-12-08 09:30:00,31.84,31.88,31.43,31.52,53000.0,28.2709,28.3064,27.9068,27.9867,53000.0
2009-12-08 10:00:00,31.52,31.87,31.52,31.87,25300.0,27.9867,28.2975,27.9867,28.2975,25300.0
2009-12-08 10:30:00,31.88,32.07,31.8,32.04,44900.0,28.3064,28.4751,28.2354,28.4484,44900.0
2009-12-08 11:00:00,32.05,32.13,31.98,32.09,17900.0,28.4573,28.5284,28.3952,28.4928,17900.0
2009-12-08 11:30:00,32.11,32.27,32.03,32.2,11400.0,28.5106,28.6527,28.4396,28.5905,11400.0
2009-12-08 12:00:00,32.21,32.23,31.96,31.98,11800.0,28.5994,28.6172,28.3774,28.3952,11800.0
2009-12-08 12:30:00,32.0,32.07,31.99,32.06,15100.0,28.4129,28.4751,28.4041,28.4662,15100.0
2009-12-08 13:00:00,32.06,32.09,31.99,32.05,8500.0,28.4662,28.4928,28.4041,28.4573,8500.0
2009-12-08 13:30:00,32.05,32.11,32.01,32.05,22500.0,28.4573,28.5106,28.4218,28.4573,22500.0
2009-12-08 14:00:00,32.05,32.19,32.02,32.13,37000.0,28.4573,28.5816,28.4307,28.5284,37000.0
2009-12-08 14:30:00,32.13,32.2,31.95,32.11,32600.0,28.5284,28.5905,28.3685,28.5106,32600.0
2009-12-08 15:00:00,32.12,32.13,32.01,32.01,14600.0,28.5195,28.5284,28.4218,28.4218,14600.0
2009-12-08 15:30:00,32.0,32.1,31.92,32.06,56000.0,28.4129,28.5017,28.3419,28.4662,56000.0
2009-12-09 09:30:00,32.12,32.38,31.74,31.75,19600.0,28.5195,28.7503,28.1821,28.191,19600.0
2009-12-09 10:00:00,31.76,31.78,31.72,31.73,40700.0,28.1998,28.2176,28.1643,28.1732,40700.0
2009-12-09 10:30:00,31.75,31.97,31.75,31.89,19000.0,28.191,28.3863,28.191,28.3153,19000.0
2009-12-09 11:00:00,31.89,31.91,31.75,31.77,15700.0,28.3153,28.333,28.191,28.2087,15700.0
2009-12-09 11:30:00,31.77,31.79,31.75,31.75,11700.0,28.2087,28.2265,28.191,28.191,11700.0
2009-12-09 12:00:00,31.76,31.77,31.7,31.74,28000.0,28.1998,28.2087,28.1466,28.1821,28000.0
2009-12-09 12:30:00,31.75,31.76,31.61,31.64,21900.0,28.191,28.1998,28.0666,28.0933,21900.0
2009-12-09 13:00:00,31.63,31.63,31.42,31.5,25800.0,28.0844,28.0844,27.8979,27.969,25800.0
2009-12-09 13:30:00,31.5,31.62,31.49,31.62,33500.0,27.969,28.0755,27.9601,28.0755,33500.0
2009-12-09 14:00:00,31.62,31.84,31.62,31.78,42000.0,28.0755,28.2709,28.0755,28.2176,42000.0
2009-12-09 14:30:00,31.77,31.94,31.75,31.94,10200.0,28.2087,28.3597,28.191,28.3597,10200.0
2009-12-09 15:00:00,31.99,32.18,31.98,32.09,44200.0,28.4041,28.5728,28.3952,28.4928,44200.0
2009-12-09 15:30:00,32.08,32.28,32.08,32.25,63800.0,28.484,28.6615,28.484,28.6349,63800.0
2009-12-10 09:30:00,32.28,32.38,32.03,32.15,67400.0,28.6615,28.7503,28.4396,28.5461,67400.0
2009-12-10 10:00:00,32.13,32.13,31.93,32.01,48000.0,28.5284,28.5284,28.3508,28.4218,48000.0
2009-12-10 10:30:00,32.01,32.04,31.95,31.99,28600.0,28.4218,28.4484,28.3685,28.4041,28600.0
2009-12-10 11:00:00,32.0,32.01,31.94,31.95,26600.0,28.4129,28.4218,28.3597,28.3685,26600.0
2009-12-10 11:30:00,31.94,32.01,31.92,32.01,51500.0,28.3597,28.4218,28.3419,28.4218,51500.0
2009-12-10 12:00:00,32.01,32.1,32.0,32.09,70300.0,28.4218,28.5017,28.4129,28.4928,70300.0
2009-12-10 12:30:00,32.09,32.18,32.09,32.16,33700.0,28.4928,28.5728,28.4928,28.555,33700.0
2009-12-10 13:00:00,32.16,32.28,32.1,32.21,69600.0,28.555,28.6615,28.5017,28.5994,69600.0
2009-12-10 13:30:00,32.21,32.34,32.18,32.32,81700.0,28.5994,28.7148,28.5728,28.6971,81700.0
2009-12-10 14:00:00,32.34,32.34,32.29,32.3,18800.0,28.7148,28.7148,28.6704,28.6793,18800.0
2009-12-10 14:30:00,32.29,32.4,32.29,32.4,24100.0,28.6704,28.7681,28.6704,28.7681,24100.0
2009-12-10 15:00:00,32.4,32.48,32.39,32.42,65200.0,28.7681,28.8391,28.7592,28.7859,65200.0
2009-12-10 15:30:00,32.43,32.5,32.4,32.5,160100.0,28.7947,28.8569,28.7681,28.8569,160100.0
2009-12-11 09:30:00,32.75,32.85,32.51,32.85,25800.0,29.0789,29.1677,28.8658,29.1677,25800.0
2009-12-11 10:00:00,32.85,32.98,32.71,32.88,359700.0,29.1677,29.2831,29.0433,29.1943,359700.0
2009-12-11 10:30:00,32.87,32.94,32.78,32.94,46900.0,29.1854,29.2476,29.1055,29.2476,46900.0
2009-12-11 11:00:00,32.93,32.93,32.77,32.79,30800.0,29.2387,29.2387,29.0966,29.1144,30800.0
2009-12-11 11:30:00,32.78,32.86,32.66,32.67,18200.0,29.1055,29.1765,28.9989,29.0078,18200.0
2009-12-11 12:00:00,32.66,32.68,32.44,32.45,26300.0,28.9989,29.0167,28.8036,28.8125,26300.0
2009-12-11 12:30:00,32.46,32.64,32.45,32.64,36500.0,28.8214,28.9812,28.8125,28.9812,36500.0
2009-12-11 13:00:00,32.61,32.74,32.61,32.7,35000.0,28.9546,29.07,28.9546,29.0345,35000.0
2009-12-11 13:30:00,32.68,32.81,32.68,32.74,17000.0,29.0167,29.1321,29.0167,29.07,17000.0
2009-12-11 14:00:00,32.75,32.86,32.75,32.84,33800.0,29.0789,29.1765,29.0789,29.1588,33800.0
2009-12-11 14:30:00,32.82,32.93,32.81,32.93,25900.0,29.141,29.2387,29.1321,29.2387,25900.0
2009-12-11 15:00:00,32.91,32.94,32.84,32.94,32100.0,29.2209,29.2476,29.1588,29.2476,32100.0
2009-12-11 15:30:00,32.92,33.0,32.86,33.0,57600.0,29.2298,29.3008,29.1765,29.3008,57600.0
2009-12-14 09:30:00,33.06,33.18,32.82,33.1,122700.0,29.3541,29.4607,29.141,29.3896,122700.0
2009-12-14 10:00:00,33.09,33.27,32.85,32.9,68700.0,29.3807,29.5406,29.1677,29.212,68700.0
2009-12-14 10:30:00,32.92,33.22,32.9,33.2,22700.0,29.2298,29.4962,29.212,29.4784,22700.0
2009-12-14 11:00:00,33.21,33.28,33.17,33.27,113900.0,29.4873,29.5494,29.4518,29.5406,113900.0
2009-12-14 11:30:00,33.29,33.48,33.28,33.42,17900.0,29.5583,29.727,29.5494,29.6738,17900.0
2009-12-14 12:00:00,33.43,33.61,33.43,33.6,16400.0,29.6826,29.8425,29.6826,29.8336,16400.0
2009-12-14 12:30:00,33.61,33.65,33.57,33.64,11900.0,29.8425,29.878,29.8069,29.8691,11900.0
2009-12-14 13:00:00,33.63,33.64,33.54,33.56,199000.0,29.8602,29.8691,29.7803,29.7981,199000.0
2009-12-14 13:30:00,33.55,33.56,33.32,33.38,23400.0,29.7892,29.7981,29.585,29.6382,23400.0
2009-12-14 14:00:00,33.37,33.38,33.28,33.3,26500.0,29.6294,29.6382,29.5494,29.5672,26500.0
2009-12-14 14:30:00,33.3,33.36,33.29,33.33,19800.0,29.5672,29.6205,29.5583,29.5938,19800.0
2009-12-14 15:00:00,33.35,33.44,33.31,33.44,25300.0,29.6116,29.6915,29.5761,29.6915,25300.0
2009-12-14 15:30:00,33.44,33.62,33.44,33.57,78800.0,29.6915,29.8513,29.6915,29.8069,78800.0
2009-12-15 09:30:00,33.44,33.44,33.02,33.06,78600.0,29.6915,29.6915,29.3186,29.3541,78600.0
2009-12-15 10:00:00,33.05,33.08,33.0,33.08,44600.0,29.3452,29.3719,29.3008,29.3719,44600.0
2009-12-15 10:30:00,33.09,33.35,33.06,33.18,70000.0,29.3807,29.6116,29.3541,29.4607,70000.0
2009-12-15 11:00:00,33.17,33.42,33.15,33.3,30800.0,29.4518,29.6738,29.434,29.5672,30800.0
2009-12-15 11:30:00,33.31,33.4,33.31,33.33,22200.0,29.5761,29.656,29.5761,29.5938,22200.0
2009-12-15 12:00:00,33.33,33.43,33.26,33.34,19100.0,29.5938,29.6826,29.5317,29.6027,19100.0
2009-12-15 12:30:00,33.35,33.35,33.09,33.1,25500.0,29.6116,29.6116,29.3807,29.3896,25500.0
2009-12-15 13:00:00,33.09,33.29,33.09,33.2,22400.0,29.3807,29.5583,29.3807,29.4784,22400.0
2009-12-15 13:30:00,33.21,33.33,33.21,33.31,18900.0,29.4873,29.5938,29.4873,29.5761,18900.0
2009-12-15 14:00:00,33.31,33.31,33.18,33.28,31100.0,29.5761,29.5761,29.4607,29.5494,31100.0
2009-12-15 14:30:00,33.28,33.31,33.15,33.16,46800.0,29.5494,29.5761,29.434,29.4429,46800.0
2009-12-15 15:00:00,33.16,33.2,33.08,33.16,68400.0,29.4429,29.4784,29.3719,29.4429,68400.0
2009-12-15 15:30:00,33.15,33.15,32.99,33.03,228600.0,29.434,29.434,29.292,29.3275,228600.0
2009-12-16 09:30:00,33.09,33.47,33.07,33.36,17600.0,29.3807,29.7182,29.363,29.6205,17600.0
2009-12-16 10:00:00,33.38,33.53,33.33,33.41,33400.0,29.6382,29.7714,29.5938,29.6649,33400.0
2009-12-16 10:30:00,33.42,33.52,33.28,33.39,30900.0,29.6738,29.7625,29.5494,29.6471,30900.0
2009-12-16 11:00:00,33.39,33.39,33.27,33.28,37400.0,29.6471,29.6471,29.5406,29.5494,37400.0
2009-12-16 11:30:00,33.28,33.3,33.26,33.27,27900.0,29.5494,29.5672,29.5317,29.5406,27900.0
2009-12-16 12:00:00,33.28,33.28,33.25,33.25,17900.0,29.5494,29.5494,29.5228,29.5228,17900.0
2009-12-16 12:30:00,33.26,33.27,33.22,33.27,29400.0,29.5317,29.5406,29.4962,29.5406,29400.0
2009-12-16 13:00:00,33.27,33.27,33.23,33.25,27900.0,29.5406,29.5406,29.5051,29.5228,27900.0
2009-12-16 13:30:00,33.25,33.26,33.2,33.21,50900.0,29.5228,29.5317,29.4784,29.4873,50900.0
2009-12-16 14:00:00,33.21,33.29,33.21,33.29,64700.0,29.4873,29.5583,29.4873,29.5583,64700.0
2009-12-16 14:30:00,33.29,33.35,33.26,33.28,74100.0,29.5583,29.6116,29.5317,29.5494,74100.0
2009-12-16 15:00:00,33.27,33.4,33.24,33.29,56300.0,29.5406,29.656,29.5139,29.5583,56300.0
2009-12-16 15:30:00,33.26,33.37,33.21,33.32,46400.0,29.5317,29.6294,29.4873,29.585,46400.0
2009-12-17 09:30:00,31.59,32.53,31.56,32.27,190900.0,28.0489,28.8835,28.0223,28.6527,190900.0
2009-12-17 10:00:00,32.27,32.77,32.23,32.71,52000.0,28.6527,29.0966,28.6172,29.0433,52000.0
2009-12-17 10:30:00,32.72,32.98,32.7,32.98,49000.0,29.0522,29.2831,29.0345,29.2831,49000.0
2009-12-17 11:00:00,32.98,33.01,32.6,32.79,35400.0,29.2831,29.3097,28.9457,29.1144,35400.0
2009-12-17 11:30:00,32.78,32.85,32.1,32.11,157100.0,29.1055,29.1677,28.5017,28.5106,157100.0
2009-12-17 12:00:00,32.13,32.32,32.07,32.26,77500.0,28.5284,28.6971,28.4751,28.6438,77500.0
2009-12-17 12:30:00,32.27,32.45,32.27,32.44,28400.0,28.6527,28.8125,28.6527,28.8036,28400.0
2009-12-17 13:00:00,32.44,32.65,32.44,32.54,53600.0,28.8036,28.9901,28.8036,28.8924,53600.0
2009-12-17 13:30:00,32.55,32.56,32.36,32.41,21400.0,28.9013,28.9102,28.7326,28.777,21400.0
2009-12-17 14:00:00,32.41,32.65,32.41,32.55,48800.0,28.777,28.9901,28.777,28.9013,48800.0
2009-12-17 14:30:00,32.55,32.62,32.52,32.53,57200.0,28.9013,28.9634,28.8746,28.8835,57200.0
2009-12-17 15:00:00,32.52,32.71,32.51,32.71,42700.0,28.8746,29.0433,28.8658,29.0433,42700.0
2009-12-17 15:30:00,32.7,32.74,32.57,32.68,96200.0,29.0345,29.07,28.919,29.0167,96200.0
2009-12-18 09:30:00,33.03,33.13,32.71,32.81,148300.0,29.3275,29.4163,29.0433,29.1321,148300.0
2009-12-18 10:00:00,32.78,33.31,32.78,33.17,30600.0,29.1055,29.5761,29.1055,29.4518,30600.0
2009-12-18 10:30:00,33.18,33.19,32.74,32.85,82600.0,29.4607,29.4695,29.07,29.1677,82600.0
2009-12-18 11:00:00,32.85,32.87,32.06,32.06,86100.0,29.1677,29.1854,28.4662,28.4662,86100.0
2009-12-18 11:30:00,32.06,32.08,31.78,31.87,115200.0,28.4662,28.484,28.2176,28.2975,115200.0
2009-12-18 12:00:00,31.87,31.87,31.52,31.6,153100.0,28.2975,28.2975,27.9867,28.0578,153100.0
2009-12-18 12:30:00,31.59,31.72,31.44,31.44,143100.0,28.0489,28.1643,27.9157,27.9157,143100.0
2009-12-18 13:00:00,31.44,31.79,31.43,31.79,60900.0,27.9157,28.2265,27.9068,28.2265,60900.0
2009-12-18 13:30:00,31.81,31.84,31.75,31.78,15300.0,28.2442,28.2709,28.191,28.2176,15300.0
2009-12-18 14:00:00,31.78,31.83,31.61,31.64,38400.0,28.2176,28.262,28.0666,28.0933,38400.0
2009-12-18 14:30:00,31.66,31.84,31.63,31.83,31900.0,28.111,28.2709,28.0844,28.262,31900.0
2009-12-18 15:00:00,31.84,31.94,31.79,31.94,78800.0,28.2709,28.3597,28.2265,28.3597,78800.0
2009-12-18 15:30:00,31.93,32.43,31.93,32.42,238100.0,28.3508,28.7947,28.3508,28.7859,238100.0
2009-12-21 09:30:00,32.49,32.5,32.22,32.25,63100.0,28.848,28.8569,28.6083,28.6349,63100.0
2009-12-21 10:00:00,32.24,32.28,32.12,32.12,45100.0,28.626,28.6615,28.5195,28.5195,45100.0
2009-12-21 10:30:00,32.11,32.14,31.98,32.07,22300.0,28.5106,28.5372,28.3952,28.4751,22300.0
2009-12-21 11:00:00,32.03,32.14,32.03,32.05,25400.0,28.4396,28.5372,28.4396,28.4573,25400.0
2009-12-21 11:30:00,32.05,32.05,31.93,31.99,33000.0,28.4573,28.4573,28.3508,28.4041,33000.0
2009-12-21 12:00:00,31.99,32.02,31.92,31.92,26300.0,28.4041,28.4307,28.3419,28.3419,26300.0
2009-12-21 12:30:00,31.93,31.94,31.84,31.86,38500.0,28.3508,28.3597,28.2709,28.2886,38500.0
2009-12-21 13:00:00,31.87,31.9,31.86,31.89,24600.0,28.2975,28.3241,28.2886,28.3153,24600.0
2009-12-21 13:30:00,31.89,31.91,31.89,31.89,17500.0,28.3153,28.333,28.3153,28.3153,17500.0
2009-12-21 14:00:00,31.89,31.97,31.89,31.91,40600.0,28.3153,28.3863,28.3153,28.333,40600.0
2009-12-21 14:30:00,31.9,31.94,31.88,31.9,49300.0,28.3241,28.3597,28.3064,28.3241,49300.0
2009-12-21 15:00:00,31.9,31.93,31.86,31.86,45100.0,28.3241,28.3508,28.2886,28.2886,45100.0
2009-12-21 15:30:00,31.87,31.9,31.82,31.87,90100.0,28.2975,28.3241,28.2531,28.2975,90100.0
2009-12-22 09:30:00,32.1,32.14,31.74,31.74,22800.0,28.5017,28.5372,28.1821,28.1821,22800.0
2009-12-22 10:00:00,31.8,32.08,31.76,32.0,19800.0,28.2354,28.484,28.1998,28.4129,19800.0
2009-12-22 10:30:00,31.99,32.0,31.8,31.81,29100.0,28.4041,28.4129,28.2354,28.2442,29100.0
2009-12-22 11:00:00,31.82,31.88,31.78,31.79,30700.0,28.2531,28.3064,28.2176,28.2265,30700.0
2009-12-22 11:30:00,31.79,31.8,31.62,31.63,25500.0,28.2265,28.2354,28.0755,28.0844,25500.0
2009-12-22 12:00:00,31.64,31.73,31.63,31.63,72100.0,28.0933,28.1732,28.0844,28.0844,72100.0
2009-12-22 12:30:00,31.65,31.76,31.63,31.71,25600.0,28.1022,28.1998,28.0844,28.1554,25600.0
2009-12-22 13:00:00,31.73,31.81,31.67,31.8,71500.0,28.1732,28.2442,28.1199,28.2354,71500.0
2009-12-22 13:30:00,31.79,31.85,31.75,31.79,23900.0,28.2265,28.2797,28.191,28.2265,23900.0
2009-12-22 14:00:00,31.8,31.97,31.77,31.88,44600.0,28.2354,28.3863,28.2087,28.3064,44600.0
2009-12-22 14:30:00,31.88,32.0,31.86,32.0,21200.0,28.3064,28.4129,28.2886,28.4129,21200.0
2009-12-22 15:00:00,32.0,32.05,31.75,31.83,40700.0,28.4129,28.4573,28.191,28.262,40700.0
2009-12-22 15:30:00,31.83,32.06,31.83,32.04,73200.0,28.262,28.4662,28.262,28.4484,73200.0
2009-12-23 09:30:00,32.1,32.37,32.07,32.17,12800.0,28.5017,28.7415,28.4751,28.5639,12800.0
2009-12-23 10:00:00,32.16,32.16,32.01,32.07,43400.0,28.555,28.555,28.4218,28.4751,43400.0
2009-12-23 10:30:00,32.05,32.22,32.05,32.22,20400.0,28.4573,28.6083,28.4573,28.6083,20400.0
2009-12-23 11:00:00,32.21,32.26,32.16,32.25,14900.0,28.5994,28.6438,28.555,28.6349,14900.0
2009-12-23 11:30:00,32.26,32.29,32.23,32.26,21900.0,28.6438,28.6704,28.6172,28.6438,21900.0
2009-12-23 12:00:00,32.25,32.25,32.12,32.14,16800.0,28.6349,28.6349,28.5195,28.5372,16800.0
2009-12-23 12:30:00,32.14,32.18,32.13,32.15,15500.0,28.5372,28.5728,28.5284,28.5461,15500.0
2009-12-23 13:00:00,32.15,32.18,32.1,32.13,34800.0,28.5461,28.5728,28.5017,28.5284,34800.0
2009-12-23 13:30:00,32.13,32.27,32.12,32.2,39900.0,28.5284,28.6527,28.5195,28.5905,39900.0
2009-12-23 14:00:00,32.2,32.21,32.2,32.21,14500.0,28.5905,28.5994,28.5905,28.5994,14500.0
2009-12-23 14:30:00,32.21,32.21,32.19,32.19,26300.0,28.5994,28.5994,28.5816,28.5816,26300.0
2009-12-23 15:00:00,32.19,32.21,32.18,32.19,16900.0,28.5816,28.5994,28.5728,28.5816,16900.0
2009-12-23 15:30:00,32.19,32.19,32.1,32.14,57900.0,28.5816,28.5816,28.5017,28.5372,57900.0
2009-12-24 09:30:00,32.23,32.53,32.23,32.39,4500.0,28.6172,28.8835,28.6172,28.7592,4500.0
2009-12-24 10:00:00,32.41,32.5,32.37,32.37,9900.0,28.777,28.8569,28.7415,28.7415,9900.0
2009-12-24 10:30:00,32.38,32.51,32.35,32.51,13000.0,28.7503,28.8658,28.7237,28.8658,13000.0
2009-12-24 11:00:00,32.5,32.5,32.4,32.4,7800.0,28.8569,28.8569,28.7681,28.7681,7800.0
2009-12-24 11:30:00,32.39,32.47,32.38,32.43,15000.0,28.7592,28.8302,28.7503,28.7947,15000.0
2009-12-24 12:00:00,32.44,32.45,32.38,32.4,5700.0,28.8036,28.8125,28.7503,28.7681,5700.0
2009-12-24 12:30:00,32.39,32.4,32.26,32.38,31600.0,28.7592,28.7681,28.6438,28.7503,31600.0
2009-12-28 09:30:00,32.43,32.84,32.43,32.76,27700.0,28.7947,29.1588,28.7947,29.0877,27700.0
2009-12-28 10:00:00,32.74,32.75,32.59,32.59,34300.0,29.07,29.0789,28.9368,28.9368,34300.0
2009-12-28 10:30:00,32.59,32.6,32.43,32.45,130100.0,28.9368,28.9457,28.7947,28.8125,130100.0
2009-12-28 11:00:00,32.45,32.57,32.45,32.57,22300.0,28.8125,28.919,28.8125,28.919,22300.0
2009-12-28 11:30:00,32.57,32.63,32.55,32.56,22100.0,28.919,28.9723,28.9013,28.9102,22100.0
2009-12-28 12:00:00,32.56,32.59,32.55,32.55,20800.0,28.9102,28.9368,28.9013,28.9013,20800.0
2009-12-28 12:30:00,32.53,32.55,32.53,32.55,11900.0,28.8835,28.9013,28.8835,28.9013,11900.0
2009-12-28 13:00:00,32.55,32.57,32.52,32.55,23400.0,28.9013,28.919,28.8746,28.9013,23400.0
2009-12-28 13:30:00,32.55,32.55,32.47,32.49,30900.0,28.9013,28.9013,28.8302,28.848,30900.0
2009-12-28 14:00:00,32.5,32.5,32.41,32.42,15500.0,28.8569,28.8569,28.777,28.7859,15500.0
2009-12-28 14:30:00,32.42,32.55,32.39,32.51,53700.0,28.7859,28.9013,28.7592,28.8658,53700.0
2009-12-28 15:00:00,32.51,32.52,32.4,32.41,20800.0,28.8658,28.8746,28.7681,28.777,20800.0
2009-12-28 15:30:00,32.41,32.45,32.34,32.44,48000.0,28.777,28.8125,28.7148,28.8036,48000.0
2009-12-29 09:30:00,32.34,32.34,32.17,32.23,28400.0,28.7148,28.7148,28.5639,28.6172,28400.0
2009-12-29 10:00:00,32.25,32.29,32.13,32.26,25100.0,28.6349,28.6704,28.5284,28.6438,25100.0
2009-12-29 10:30:00,32.26,32.27,32.18,32.22,12700.0,28.6438,28.6527,28.5728,28.6083,12700.0
2009-12-29 11:00:00,32.26,32.27,32.25,32.26,19500.0,28.6438,28.6527,28.6349,28.6438,19500.0
2009-12-29 11:30:00,32.26,32.3,32.26,32.27,25600.0,28.6438,28.6793,28.6438,28.6527,25600.0
2009-12-29 12:00:00,32.27,32.29,32.22,32.25,17600.0,28.6527,28.6704,28.6083,28.6349,17600.0
2009-12-29 12:30:00,32.23,32.25,32.2,32.22,7300.0,28.6172,28.6349,28.5905,28.6083,7300.0
2009-12-29 13:00:00,32.2,32.23,32.16,32.16,9500.0,28.5905,28.6172,28.555,28.555,9500.0
2009-12-29 13:30:00,32.17,32.17,32.07,32.08,10000.0,28.5639,28.5639,28.4751,28.484,10000.0
2009-12-29 14:00:00,32.09,32.24,32.08,32.23,12900.0,28.4928,28.626,28.484,28.6172,12900.0
2009-12-29 14:30:00,32.23,32.25,32.21,32.22,12800.0,28.6172,28.6349,28.5994,28.6083,12800.0
2009-12-29 15:00:00,32.23,32.25,32.2,32.25,12800.0,28.6172,28.6349,28.5905,28.6349,12800.0
2009-12-29 15:30:00,32.24,32.25,32.07,32.09,43400.0,28.626,28.6349,28.4751,28.4928,43400.0
2009-12-30 09:30:00,32.12,32.27,32.01,32.13,29500.0,28.5195,28.6527,28.4218,28.5284,29500.0
2009-12-30 10:00:00,32.14,32.14,32.05,32.05,6700.0,28.5372,28.5372,28.4573,28.4573,6700.0
2009-12-30 10:30:00,32.05,32.14,31.87,32.14,25900.0,28.4573,28.5372,28.2975,28.5372,25900.0
2009-12-30 11:00:00,32.13,32.15,32.1,32.1,28000.0,28.5284,28.5461,28.5017,28.5017,28000.0
2009-12-30 11:30:00,32.1,32.17,32.09,32.14,23000.0,28.5017,28.5639,28.4928,28.5372,23000.0
2009-12-30 12:00:00,32.15,32.18,32.1,32.13,19600.0,28.5461,28.5728,28.5017,28.5284,19600.0
2009-12-30 12:30:00,32.13,32.15,32.08,32.1,11400.0,28.5284,28.5461,28.484,28.5017,11400.0
2009-12-30 13:00:00,32.11,32.17,32.1,32.14,11300.0,28.5106,28.5639,28.5017,28.5372,11300.0
2009-12-30 13:30:00,32.15,32.16,32.12,32.13,20900.0,28.5461,28.555,28.5195,28.5284,20900.0
2009-12-30 14:00:00,32.13,32.14,32.05,32.07,18000.0,28.5284,28.5372,28.4573,28.4751,18000.0
2009-12-30 14:30:00,32.07,32.29,32.07,32.25,23500.0,28.4751,28.6704,28.4751,28.6349,23500.0
2009-12-30 15:00:00,32.26,32.26,32.1,32.14,14800.0,28.6438,28.6438,28.5017,28.5372,14800.0
2009-12-30 15:30:00,32.13,32.17,32.12,32.14,35000.0,28.5284,28.5639,28.5195,28.5372,35000.0
2009-12-31 09:30:00,32.26,32.3,31.93,32.04,7000.0,28.6438,28.6793,28.3508,28.4484,7000.0
2009-12-31 10:00:00,32.0,32.01,31.89,31.91,9000.0,28.4129,28.4218,28.3153,28.333,9000.0
2009-12-31 10:30:00,31.92,31.94,31.9,31.92,23100.0,28.3419,28.3597,28.3241,28.3419,23100.0
2009-12-31 11:00:00,31.92,31.92,31.9,31.9,17700.0,28.3419,28.3419,28.3241,28.3241,17700.0
2009-12-31 11:30:00,31.9,31.96,31.88,31.96,19300.0,28.3241,28.3774,28.3064,28.3774,19300.0
2009-12-31 12:00:00,31.95,32.04,31.91,32.04,29900.0,28.3685,28.4484,28.333,28.4484,29900.0
2009-12-31 12:30:00,32.03,32.12,32.03,32.05,13600.0,28.4396,28.5195,28.4396,28.4573,13600.0
2009-12-31 13:00:00,32.06,32.18,32.05,32.18,6700.0,28.4662,28.5728,28.4573,28.5728,6700.0
2009-12-31 13:30:00,32.18,32.2,31.99,31.99,8300.0,28.5728,28.5905,28.4041,28.4041,8300.0
2009-12-31 14:00:00,31.99,32.07,31.96,32.07,13800.0,28.4041,28.4751,28.3774,28.4751,13800.0
2009-12-31 14:30:00,32.06,32.11,32.06,32.08,11300.0,28.4662,28.5106,28.4662,28.484,11300.0
2009-12-31 15:00:00,32.08,32.12,32.02,32.05,12800.0,28.484,28.5195,28.4307,28.4573,12800.0
2009-12-31 15:30:00,32.05,32.06,31.79,31.83,77900.0,28.4573,28.4662,28.2265,28.262,77900.0
2010-01-04 09:30:00,31.96,32.34,31.8,32.04,26500.0,28.3774,28.7148,28.2354,28.4484,26500.0
2010-01-04 10:00:00,32.03,32.26,31.99,32.25,24700.0,28.4396,28.6438,28.4041,28.6349,24700.0
2010-01-04 10:30:00,32.25,32.26,32.1,32.12,19200.0,28.6349,28.6438,28.5017,28.5195,19200.0
2010-01-04 11:00:00,32.11,32.13,31.99,32.13,20900.0,28.5106,28.5284,28.4041,28.5284,20900.0
2010-01-04 11:30:00,32.14,32.15,31.97,32.01,40600.0,28.5372,28.5461,28.3863,28.4218,40600.0
2010-01-04 12:00:00,32.01,32.01,31.95,32.0,23300.0,28.4218,28.4218,28.3685,28.4129,23300.0
2010-01-04 12:30:00,31.98,32.02,31.93,31.98,52100.0,28.3952,28.4307,28.3508,28.3952,52100.0
2010-01-04 13:00:00,31.99,32.0,31.92,31.95,22700.0,28.4041,28.4129,28.3419,28.3685,22700.0
2010-01-04 13:30:00,31.96,31.96,31.82,31.88,19300.0,28.3774,28.3774,28.2531,28.3064,19300.0
2010-01-04 14:00:00,31.88,32.04,31.87,32.02,16300.0,28.3064,28.4484,28.2975,28.4307,16300.0
2010-01-04 14:30:00,32.01,32.04,31.93,31.95,22600.0,28.4218,28.4484,28.3508,28.3685,22600.0
2010-01-04 15:00:00,31.97,31.97,31.84,31.88,43300.0,28.3863,28.3863,28.2709,28.3064,43300.0
2010-01-04 15:30:00,31.87,32.03,31.85,32.03,66400.0,28.2975,28.4396,28.2797,28.4396,66400.0
2010-01-05 09:30:00,31.91,32.05,31.84,31.84,16300.0,28.333,28.4573,28.2709,28.2709,16300.0
2010-01-05 10:00:00,31.82,31.82,31.72,31.8,32600.0,28.2531,28.2531,28.1643,28.2354,32600.0
2010-01-05 10:30:00,31.8,31.99,31.78,31.97,37100.0,28.2354,28.4041,28.2176,28.3863,37100.0
2010-01-05 11:00:00,31.98,31.99,31.88,31.9,63900.0,28.3952,28.4041,28.3064,28.3241,63900.0
2010-01-05 11:30:00,31.9,31.94,31.87,31.9,57600.0,28.3241,28.3597,28.2975,28.3241,57600.0
2010-01-05 12:00:00,31.9,31.93,31.84,31.91,253200.0,28.3241,28.3508,28.2709,28.333,253200.0
2010-01-05 12:30:00,31.91,32.19,31.9,32.19,478900.0,28.333,28.5816,28.3241,28.5816,478900.0
2010-01-05 13:00:00,32.22,32.45,32.22,32.25,30900.0,28.6083,28.8125,28.6083,28.6349,30900.0
2010-01-05 13:30:00,32.27,32.27,32.16,32.2,29600.0,28.6527,28.6527,28.555,28.5905,29600.0
2010-01-05 14:00:00,32.2,32.22,32.07,32.1,30100.0,28.5905,28.6083,28.4751,28.5017,30100.0
2010-01-05 14:30:00,32.1,32.1,32.04,32.08,48000.0,28.5017,28.5017,28.4484,28.484,48000.0
2010-01-05 15:00:00,32.07,32.09,32.0,32.06,90100.0,28.4751,28.4928,28.4129,28.4662,90100.0
2010-01-05 15:30:00,32.04,32.17,32.01,32.06,71600.0,28.4484,28.5639,28.4218,28.4662,71600.0
2010-01-06 09:30:00,32.02,32.27,31.08,31.31,601800.0,28.4307,28.6527,27.5961,27.8003,601800.0
2010-01-06 10:00:00,31.27,31.31,31.06,31.27,158600.0,27.7648,27.8003,27.5783,27.7648,158600.0
2010-01-06 10:30:00,31.26,31.3,31.13,31.15,273300.0,27.7559,27.7914,27.6405,27.6582,273300.0
2010-01-06 11:00:00,31.16,31.79,31.16,31.6,128400.0,27.6671,28.2265,27.6671,28.0578,128400.0
2010-01-06 11:30:00,31.6,31.78,31.47,31.51,93900.0,28.0578,28.2176,27.9423,27.9779,93900.0
2010-01-06 12:00:00,31.51,31.53,31.38,31.39,46800.0,27.9779,27.9956,27.8624,27.8713,46800.0
2010-01-06 12:30:00,31.38,31.53,31.35,31.52,53700.0,27.8624,27.9956,27.8358,27.9867,53700.0
2010-01-06 13:00:00,31.52,31.55,31.49,31.55,58200.0,27.9867,28.0134,27.9601,28.0134,58200.0
2010-01-06 13:30:00,31.53,31.53,31.39,31.42,41200.0,27.9956,27.9956,27.8713,27.8979,41200.0
2010-01-06 14:00:00,31.43,31.5,31.35,31.37,67700.0,27.9068,27.969,27.8358,27.8536,67700.0
2010-01-06 14:30:00,31.37,31.4,31.25,31.29,92200.0,27.8536,27.8802,27.747,27.7825,92200.0
2010-01-06 15:00:00,31.28,31.33,31.27,31.29,82900.0,27.7736,27.818,27.7648,27.7825,82900.0
2010-01-06 15:30:00,31.3,31.4,31.16,31.19,184200.0,27.7914,27.8802,27.6671,27.6937,184200.0
2010-01-07 09:30:00,31.55,32.86,31.32,32.85,317500.0,28.0134,29.1765,27.8092,29.1677,317500.0
2010-01-07 10:00:00,32.82,33.63,32.79,33.52,226500.0,29.141,29.8602,29.1144,29.7625,226500.0
2010-01-07 10:30:00,33.51,33.94,33.43,33.72,340600.0,29.7537,30.1355,29.6826,29.9401,340600.0
2010-01-07 11:00:00,33.75,34.59,33.5,34.59,178600.0,29.9668,30.7126,29.7448,30.7126,178600.0
2010-01-07 11:30:00,34.6,34.6,34.09,34.17,189300.0,30.7215,30.7215,30.2687,30.3397,189300.0
2010-01-07 12:00:00,34.17,34.23,34.08,34.12,82600.0,30.3397,30.393,30.2598,30.2953,82600.0
2010-01-07 12:30:00,34.13,34.13,33.8,33.85,49300.0,30.3042,30.3042,30.0112,30.0556,49300.0
2010-01-07 13:00:00,33.83,33.95,33.68,33.87,63400.0,30.0378,30.1443,29.9046,30.0733,63400.0
2010-01-07 13:30:00,33.85,34.2,33.74,33.84,64400.0,30.0556,30.3663,29.9579,30.0467,64400.0
2010-01-07 14:00:00,33.83,33.85,33.45,33.5,133500.0,30.0378,30.0556,29.7004,29.7448,133500.0
2010-01-07 14:30:00,33.5,33.65,33.4,33.5,112100.0,29.7448,29.878,29.656,29.7448,112100.0
2010-01-07 15:00:00,33.5,33.53,33.29,33.33,145100.0,29.7448,29.7714,29.5583,29.5938,145100.0
2010-01-07 15:30:00,33.33,33.54,33.28,33.32,275400.0,29.5938,29.7803,29.5494,29.585,275400.0
2010-01-08 09:30:00,33.39,34.3,33.39,34.26,203300.0,29.6471,30.4551,29.6471,30.4196,203300.0
2010-01-08 10:00:00,34.25,34.46,34.07,34.23,159000.0,30.4107,30.5972,30.2509,30.393,159000.0
2010-01-08 10:30:00,34.22,34.4,34.15,34.38,126200.0,30.3841,30.5439,30.3219,30.5261,126200.0
2010-01-08 11:00:00,34.38,34.6,34.26,34.34,176200.0,30.5261,30.7215,30.4196,30.4906,176200.0
2010-01-08 11:30:00,34.33,34.46,34.18,34.4,92300.0,30.4817,30.5972,30.3486,30.5439,92300.0
2010-01-08 12:00:00,34.4,34.92,34.4,34.76,91400.0,30.5439,31.0056,30.5439,30.8635,91400.0
2010-01-08 12:30:00,34.77,34.9,34.7,34.87,73800.0,30.8724,30.9879,30.8103,30.9612,73800.0
2010-01-08 13:00:00,34.89,35.1,34.67,34.67,187800.0,30.979,31.1654,30.7836,30.7836,187800.0
2010-01-08 13:30:00,34.67,34.76,34.47,34.53,66000.0,30.7836,30.8635,30.6061,30.6593,66000.0
2010-01-08 14:00:00,34.53,34.71,34.53,34.61,44800.0,30.6593,30.8192,30.6593,30.7304,44800.0
2010-01-08 14:30:00,34.6,34.64,34.42,34.61,94800.0,30.7215,30.757,30.5617,30.7304,94800.0
2010-01-08 15:00:00,34.61,34.62,34.46,34.48,63600.0,30.7304,30.7392,30.5972,30.6149,63600.0
2010-01-08 15:30:00,34.48,34.56,34.13,34.52,218800.0,30.6149,30.686,30.3042,30.6505,218800.0
2010-01-11 09:30:00,34.46,34.74,34.35,34.4,27400.0,30.5972,30.8458,30.4995,30.5439,27400.0
2010-01-11 10:00:00,34.35,34.77,34.35,34.59,64400.0,30.4995,30.8724,30.4995,30.7126,64400.0
2010-01-11 10:30:00,34.61,34.63,33.65,34.04,221100.0,30.7304,30.7481,29.878,30.2243,221100.0
2010-01-11 11:00:00,34.04,34.22,33.98,34.17,151500.0,30.2243,30.3841,30.171,30.3397,151500.0
2010-01-11 11:30:00,34.18,34.27,34.07,34.11,140000.0,30.3486,30.4285,30.2509,30.2864,140000.0
2010-01-11 12:00:00,34.14,34.22,34.0,34.12,56900.0,30.313,30.3841,30.1887,30.2953,56900.0
2010-01-11 12:30:00,34.13,34.21,34.03,34.18,39900.0,30.3042,30.3752,30.2154,30.3486,39900.0
2010-01-11 13:00:00,34.21,34.24,34.04,34.14,170800.0,30.3752,30.4018,30.2243,30.313,170800.0
2010-01-11 13:30:00,34.1,34.24,34.09,34.11,35300.0,30.2775,30.4018,30.2687,30.2864,35300.0
2010-01-11 14:00:00,34.12,34.2,34.1,34.11,58300.0,30.2953,30.3663,30.2775,30.2864,58300.0
2010-01-11 14:30:00,34.1,34.19,34.02,34.12,109600.0,30.2775,30.3574,30.2065,30.2953,109600.0
2010-01-11 15:00:00,34.1,34.28,34.1,34.14,131500.0,30.2775,30.4374,30.2775,30.313,131500.0
2010-01-11 15:30:00,34.14,34.2,34.09,34.19,82000.0,30.313,30.3663,30.2687,30.3574,82000.0
2010-01-12 09:30:00,33.8,33.8,33.08,33.25,110500.0,30.0112,30.0112,29.3719,29.5228,110500.0
2010-01-12 10:00:00,33.25,33.55,33.18,33.53,77800.0,29.5228,29.7892,29.4607,29.7714,77800.0
2010-01-12 10:30:00,33.57,33.76,33.43,33.69,36500.0,29.8069,29.9756,29.6826,29.9135,36500.0
2010-01-12 11:00:00,33.67,33.77,33.65,33.76,20500.0,29.8957,29.9845,29.878,29.9756,20500.0
2010-01-12 11:30:00,33.76,33.76,33.56,33.69,14900.0,29.9756,29.9756,29.7981,29.9135,14900.0
2010-01-12 12:00:00,33.68,33.7,33.34,33.35,38600.0,29.9046,29.9224,29.6027,29.6116,38600.0
2010-01-12 12:30:00,33.35,33.65,33.29,33.42,76100.0,29.6116,29.878,29.5583,29.6738,76100.0
2010-01-12 13:00:00,33.42,33.45,33.15,33.16,26100.0,29.6738,29.7004,29.434,29.4429,26100.0
2010-01-12 13:30:00,33.16,33.31,33.16,33.26,30100.0,29.4429,29.5761,29.4429,29.5317,30100.0
2010-01-12 14:00:00,33.26,33.35,33.22,33.35,37500.0,29.5317,29.6116,29.4962,29.6116,37500.0
2010-01-12 14:30:00,33.36,33.4,33.18,33.28,45200.0,29.6205,29.656,29.4607,29.5494,45200.0
2010-01-12 15:00:00,33.29,33.31,33.17,33.23,41500.0,29.5583,29.5761,29.4518,29.5051,41500.0
2010-01-12 15:30:00,33.22,33.29,33.12,33.25,112800.0,29.4962,29.5583,29.4074,29.5228,112800.0
2010-01-13 09:30:00,33.22,33.51,33.22,33.32,105700.0,29.4962,29.7537,29.4962,29.585,105700.0
2010-01-13 10:00:00,33.34,33.4,33.33,33.39,69900.0,29.6027,29.656,29.5938,29.6471,69900.0
2010-01-13 10:30:00,33.4,33.43,33.33,33.38,24100.0,29.656,29.6826,29.5938,29.6382,24100.0
2010-01-13 11:00:00,33.4,33.57,33.34,33.53,21900.0,29.656,29.8069,29.6027,29.7714,21900.0
2010-01-13 11:30:00,33.53,33.53,33.33,33.35,40100.0,29.7714,29.7714,29.5938,29.6116,40100.0
2010-01-13 12:00:00,33.35,33.38,33.33,33.36,22700.0,29.6116,29.6382,29.5938,29.6205,22700.0
2010-01-13 12:30:00,33.36,33.38,33.29,33.37,19700.0,29.6205,29.6382,29.5583,29.6294,19700.0
2010-01-13 13:00:00,33.37,33.39,33.32,33.35,21600.0,29.6294,29.6471,29.585,29.6116,21600.0
2010-01-13 13:30:00,33.35,33.39,33.33,33.37,20000.0,29.6116,29.6471,29.5938,29.6294,20000.0
2010-01-13 14:00:00,33.36,33.4,33.24,33.25,27100.0,29.6205,29.656,29.5139,29.5228,27100.0
2010-01-13 14:30:00,33.25,33.34,33.22,33.3,86300.0,29.5228,29.6027,29.4962,29.5672,86300.0
2010-01-13 15:00:00,33.34,33.46,33.29,33.45,34500.0,29.6027,29.7093,29.5583,29.7004,34500.0
2010-01-13 15:30:00,33.44,33.44,33.29,33.38,80500.0,29.6915,29.6915,29.5583,29.6382,80500.0
2010-01-14 09:30:00,33.47,33.49,33.23,33.38,24000.0,29.7182,29.7359,29.5051,29.6382,24000.0
2010-01-14 10:00:00,33.36,33.45,33.28,33.39,28300.0,29.6205,29.7004,29.5494,29.6471,28300.0
2010-01-14 10:30:00,33.42,33.42,33.27,33.38,27700.0,29.6738,29.6738,29.5406,29.6382,27700.0
2010-01-14 11:00:00,33.37,33.51,33.37,33.51,49400.0,29.6294,29.7537,29.6294,29.7537,49400.0
2010-01-14 11:30:00,33.51,33.6,33.47,33.5,35000.0,29.7537,29.8336,29.7182,29.7448,35000.0
2010-01-14 12:00:00,33.5,33.51,33.42,33.49,34700.0,29.7448,29.7537,29.6738,29.7359,34700.0
2010-01-14 12:30:00,33.49,33.49,33.33,33.35,25100.0,29.7359,29.7359,29.5938,29.6116,25100.0
2010-01-14 13:00:00,33.35,33.35,33.33,33.34,7400.0,29.6116,29.6116,29.5938,29.6027,7400.0
2010-01-14 13:30:00,33.35,33.35,33.3,33.34,12000.0,29.6116,29.6116,29.5672,29.6027,12000.0
2010-01-14 14:00:00,33.33,33.38,33.33,33.35,36800.0,29.5938,29.6382,29.5938,29.6116,36800.0
2010-01-14 14:30:00,33.35,33.39,33.29,33.35,32200.0,29.6116,29.6471,29.5583,29.6116,32200.0
2010-01-14 15:00:00,33.35,33.37,33.19,33.2,42000.0,29.6116,29.6294,29.4695,29.4784,42000.0
2010-01-14 15:30:00,33.23,33.26,33.08,33.09,93200.0,29.5051,29.5317,29.3719,29.3807,93200.0
2010-01-15 09:30:00,33.0,33.14,32.67,32.73,32100.0,29.3008,29.4251,29.0078,29.0611,32100.0
2010-01-15 10:00:00,32.72,32.74,32.4,32.64,119400.0,29.0522,29.07,28.7681,28.9812,119400.0
2010-01-15 10:30:00,32.7,32.77,32.66,32.75,42800.0,29.0345,29.0966,28.9989,29.0789,42800.0
2010-01-15 11:00:00,32.74,32.75,32.66,32.67,61400.0,29.07,29.0789,28.9989,29.0078,61400.0
2010-01-15 11:30:00,32.67,32.67,32.53,32.54,28500.0,29.0078,29.0078,28.8835,28.8924,28500.0
2010-01-15 12:00:00,32.55,32.55,32.28,32.28,41500.0,28.9013,28.9013,28.6615,28.6615,41500.0
2010-01-15 12:30:00,32.27,32.34,32.15,32.23,29300.0,28.6527,28.7148,28.5461,28.6172,29300.0
2010-01-15 13:00:00,32.24,32.24,32.07,32.2,27900.0,28.626,28.626,28.4751,28.5905,27900.0
2010-01-15 13:30:00,32.22,32.36,32.17,32.25,38400.0,28.6083,28.7326,28.5639,28.6349,38400.0
2010-01-15 14:00:00,32.25,32.4,32.24,32.38,30600.0,28.6349,28.7681,28.626,28.7503,30600.0
2010-01-15 14:30:00,32.37,32.4,32.34,32.35,28000.0,28.7415,28.7681,28.7148,28.7237,28000.0
2010-01-15 15:00:00,32.34,32.4,32.24,32.27,55200.0,28.7148,28.7681,28.626,28.6527,55200.0
2010-01-15 15:30:00,32.27,32.32,32.14,32.15,127900.0,28.6527,28.6971,28.5372,28.5461,127900.0
2010-01-19 09:30:00,32.08,32.52,32.08,32.39,34100.0,28.484,28.8746,28.484,28.7592,34100.0
2010-01-19 10:00:00,32.36,32.71,32.36,32.65,29100.0,28.7326,29.0433,28.7326,28.9901,29100.0
2010-01-19 10:30:00,32.65,32.74,32.6,32.71,43200.0,28.9901,29.07,28.9457,29.0433,43200.0
2010-01-19 11:00:00,32.7,32.72,32.64,32.64,37500.0,29.0345,29.0522,28.9812,28.9812,37500.0
2010-01-19 11:30:00,32.63,32.64,32.3,32.38,32100.0,28.9723,28.9812,28.6793,28.7503,32100.0
2010-01-19 12:00:00,32.38,32.54,32.38,32.49,18700.0,28.7503,28.8924,28.7503,28.848,18700.0
2010-01-19 12:30:00,32.5,32.54,32.46,32.46,20100.0,28.8569,28.8924,28.8214,28.8214,20100.0
2010-01-19 13:00:00,32.45,32.46,32.36,32.4,15000.0,28.8125,28.8214,28.7326,28.7681,15000.0
2010-01-19 13:30:00,32.41,32.51,32.41,32.5,27500.0,28.777,28.8658,28.777,28.8569,27500.0
2010-01-19 14:00:00,32.51,32.54,32.48,32.49,13300.0,28.8658,28.8924,28.8391,28.848,13300.0
2010-01-19 14:30:00,32.51,32.52,32.4,32.42,19800.0,28.8658,28.8746,28.7681,28.7859,19800.0
2010-01-19 15:00:00,32.41,32.51,32.4,32.48,29500.0,28.777,28.8658,28.7681,28.8391,29500.0
2010-01-19 15:30:00,32.46,32.54,32.42,32.49,58400.0,28.8214,28.8924,28.7859,28.848,58400.0
2010-01-20 09:30:00,32.4,32.49,32.25,32.35,55000.0,28.7681,28.848,28.6349,28.7237,55000.0
2010-01-20 10:00:00,32.35,32.4,32.33,32.34,87600.0,28.7237,28.7681,28.7059,28.7148,87600.0
2010-01-20 10:30:00,32.34,32.35,32.23,32.28,39300.0,28.7148,28.7237,28.6172,28.6615,39300.0
2010-01-20 11:00:00,32.28,32.28,32.1,32.22,35700.0,28.6615,28.6615,28.5017,28.6083,35700.0
2010-01-20 11:30:00,32.22,32.24,32.14,32.24,17300.0,28.6083,28.626,28.5372,28.626,17300.0
2010-01-20 12:00:00,32.24,32.27,32.2,32.23,23500.0,28.626,28.6527,28.5905,28.6172,23500.0
2010-01-20 12:30:00,32.24,32.25,32.15,32.18,12600.0,28.626,28.6349,28.5461,28.5728,12600.0
2010-01-20 13:00:00,32.17,32.22,32.15,32.18,11000.0,28.5639,28.6083,28.5461,28.5728,11000.0
2010-01-20 13:30:00,32.18,32.25,32.18,32.21,20500.0,28.5728,28.6349,28.5728,28.5994,20500.0
2010-01-20 14:00:00,32.2,32.25,32.17,32.2,22600.0,28.5905,28.6349,28.5639,28.5905,22600.0
2010-01-20 14:30:00,32.2,32.25,32.14,32.2,28700.0,28.5905,28.6349,28.5372,28.5905,28700.0
2010-01-20 15:00:00,32.18,32.21,32.15,32.15,23400.0,28.5728,28.5994,28.5461,28.5461,23400.0
2010-01-20 15:30:00,32.15,32.17,32.08,32.1,112800.0,28.5461,28.5639,28.484,28.5017,112800.0
2010-01-21 09:30:00,32.25,32.48,31.86,31.95,29000.0,28.6349,28.8391,28.2886,28.3685,29000.0
2010-01-21 10:00:00,31.95,32.2,31.39,31.41,53000.0,28.3685,28.5905,27.8713,27.8891,53000.0
2010-01-21 10:30:00,31.41,31.75,31.39,31.72,42300.0,27.8891,28.191,27.8713,28.1643,42300.0
2010-01-21 11:00:00,31.69,31.69,31.41,31.48,16700.0,28.1377,28.1377,27.8891,27.9512,16700.0
2010-01-21 11:30:00,31.48,31.51,30.96,31.01,34900.0,27.9512,27.9779,27.4895,27.5339,34900.0
2010-01-21 12:00:00,31.03,31.32,31.01,31.1,48400.0,27.5517,27.8092,27.5339,27.6138,48400.0
2010-01-21 12:30:00,31.11,31.43,31.11,31.36,29600.0,27.6227,27.9068,27.6227,27.8447,29600.0
2010-01-21 13:00:00,31.39,31.41,31.29,31.35,15000.0,27.8713,27.8891,27.7825,27.8358,15000.0
2010-01-21 13:30:00,31.34,31.36,31.14,31.31,15800.0,27.8269,27.8447,27.6493,27.8003,15800.0
2010-01-21 14:00:00,31.33,31.45,31.25,31.43,16800.0,27.818,27.9246,27.747,27.9068,16800.0
2010-01-21 14:30:00,31.44,31.6,31.44,31.52,50600.0,27.9157,28.0578,27.9157,27.9867,50600.0
2010-01-21 15:00:00,31.52,31.55,31.3,31.3,66600.0,27.9867,28.0134,27.7914,27.7914,66600.0
2010-01-21 15:30:00,31.3,31.34,31.06,31.07,74800.0,27.7914,27.8269,27.5783,27.5872,74800.0
2010-01-22 09:30:00,30.97,31.33,30.83,30.97,19900.0,27.4984,27.818,27.3741,27.4984,19900.0
2010-01-22 10:00:00,30.95,30.98,30.7,30.77,54200.0,27.4806,27.5073,27.2587,27.3208,54200.0
2010-01-22 10:30:00,30.78,30.86,30.71,30.85,20300.0,27.3297,27.4007,27.2675,27.3918,20300.0
2010-01-22 11:00:00,30.87,30.97,30.66,30.76,29100.0,27.4096,27.4984,27.2231,27.3119,29100.0
2010-01-22 11:30:00,30.76,31.0,30.71,30.98,33600.0,27.3119,27.525,27.2675,27.5073,33600.0
2010-01-22 12:00:00,30.95,31.09,30.91,30.98,38200.0,27.4806,27.6049,27.4451,27.5073,38200.0
2010-01-22 12:30:00,30.96,31.03,30.96,31.0,16800.0,27.4895,27.5517,27.4895,27.525,16800.0
2010-01-22 13:00:00,30.99,31.02,30.94,30.99,17900.0,27.5161,27.5428,27.4718,27.5161,17900.0
2010-01-22 13:30:00,30.99,31.05,30.87,30.96,18100.0,27.5161,27.5694,27.4096,27.4895,18100.0
2010-01-22 14:00:00,30.97,31.02,30.91,30.92,40200.0,27.4984,27.5428,27.4451,27.454,40200.0
2010-01-22 14:30:00,30.95,30.96,30.77,30.89,74800.0,27.4806,27.4895,27.3208,27.4274,74800.0
2010-01-22 15:00:00,30.86,30.9,30.54,30.56,62800.0,27.4007,27.4362,27.1166,27.1344,62800.0
2010-01-22 15:30:00,30.55,30.62,30.27,30.46,83100.0,27.1255,27.1876,26.8769,27.0456,83100.0
2010-01-25 09:30:00,30.7,30.87,30.43,30.85,29300.0,27.2587,27.4096,27.0189,27.3918,29300.0
2010-01-25 10:00:00,30.83,30.87,30.63,30.65,46900.0,27.3741,27.4096,27.1965,27.2143,46900.0
2010-01-25 10:30:00,30.65,30.65,30.32,30.32,30400.0,27.2143,27.2143,26.9213,26.9213,30400.0
2010-01-25 11:00:00,30.31,30.31,30.03,30.03,45100.0,26.9124,26.9124,26.6638,26.6638,45100.0
2010-01-25 11:30:00,30.04,30.21,29.87,30.19,34800.0,26.6726,26.8236,26.5217,26.8058,34800.0
2010-01-25 12:00:00,30.21,30.43,30.18,30.22,17600.0,26.8236,27.0189,26.7969,26.8325,17600.0
2010-01-25 12:30:00,30.22,30.25,30.17,30.25,9600.0,26.8325,26.8591,26.7881,26.8591,9600.0
2010-01-25 13:00:00,30.25,30.37,30.25,30.31,14300.0,26.8591,26.9656,26.8591,26.9124,14300.0
2010-01-25 13:30:00,30.29,30.29,30.19,30.25,10100.0,26.8946,26.8946,26.8058,26.8591,10100.0
2010-01-25 14:00:00,30.24,30.39,30.24,30.39,8100.0,26.8502,26.9834,26.8502,26.9834,8100.0
2010-01-25 14:30:00,30.39,30.44,30.23,30.41,14700.0,26.9834,27.0278,26.8413,27.0012,14700.0
2010-01-25 15:00:00,30.41,30.41,30.32,30.36,20600.0,27.0012,27.0012,26.9213,26.9568,20600.0
2010-01-25 15:30:00,30.36,30.46,30.32,30.37,61000.0,26.9568,27.0456,26.9213,26.9656,61000.0
2010-01-26 09:30:00,30.26,30.49,29.91,29.97,8500.0,26.868,27.0722,26.5572,26.6105,8500.0
2010-01-26 10:00:00,29.97,30.34,29.85,30.04,87000.0,26.6105,26.939,26.5039,26.6726,87000.0
2010-01-26 10:30:00,30.04,30.09,29.93,30.01,39800.0,26.6726,26.717,26.575,26.646,39800.0
2010-01-26 11:00:00,30.0,30.02,29.9,29.9,83600.0,26.6371,26.6549,26.5483,26.5483,83600.0
2010-01-26 11:30:00,29.91,30.03,29.86,29.98,83300.0,26.5572,26.6638,26.5128,26.6194,83300.0
2010-01-26 12:00:00,29.98,30.01,29.97,30.0,40600.0,26.6194,26.646,26.6105,26.6371,40600.0
2010-01-26 12:30:00,30.0,30.02,29.98,30.0,39400.0,26.6371,26.6549,26.6194,26.6371,39400.0
2010-01-26 13:00:00,30.0,30.01,29.92,29.94,19300.0,26.6371,26.646,26.5661,26.5838,19300.0
2010-01-26 13:30:00,29.94,30.01,29.93,30.0,14300.0,26.5838,26.646,26.575,26.6371,14300.0
2010-01-26 14:00:00,30.0,30.0,29.9,29.93,28200.0,26.6371,26.6371,26.5483,26.575,28200.0
2010-01-26 14:30:00,29.91,29.92,29.75,29.77,38500.0,26.5572,26.5661,26.4151,26.4329,38500.0
2010-01-26 15:00:00,29.78,29.8,29.67,29.74,33500.0,26.4418,26.4595,26.3441,26.4063,33500.0
2010-01-26 15:30:00,29.73,29.74,29.4,29.47,160000.0,26.3974,26.4063,26.1044,26.1665,160000.0
2010-01-27 09:30:00,29.5,29.69,29.4,29.61,42900.0,26.1932,26.3619,26.1044,26.2908,42900.0
2010-01-27 10:00:00,29.6,29.66,29.31,29.39,58500.0,26.282,26.3352,26.0245,26.0955,58500.0
2010-01-27 10:30:00,29.38,29.38,29.2,29.29,62400.0,26.0866,26.0866,25.9268,26.0067,62400.0
2010-01-27 11:00:00,29.31,29.72,29.24,29.68,95100.0,26.0245,26.3885,25.9623,26.353,95100.0
2010-01-27 11:30:00,29.69,29.74,29.55,29.71,82700.0,26.3619,26.4063,26.2376,26.3796,82700.0
2010-01-27 12:00:00,29.69,29.71,29.57,29.7,30500.0,26.3619,26.3796,26.2553,26.3708,30500.0
2010-01-27 12:30:00,29.69,29.7,29.5,29.52,39800.0,26.3619,26.3708,26.1932,26.2109,39800.0
2010-01-27 13:00:00,29.52,29.62,29.52,29.59,19800.0,26.2109,26.2997,26.2109,26.2731,19800.0
2010-01-27 13:30:00,29.59,29.68,29.58,29.67,21400.0,26.2731,26.353,26.2642,26.3441,21400.0
2010-01-27 14:00:00,29.67,29.78,29.47,29.54,58800.0,26.3441,26.4418,26.1665,26.2287,58800.0
2010-01-27 14:30:00,29.55,29.8,29.55,29.72,69700.0,26.2376,26.4595,26.2376,26.3885,69700.0
2010-01-27 15:00:00,29.75,29.78,29.58,29.73,45900.0,26.4151,26.4418,26.2642,26.3974,45900.0
2010-01-27 15:30:00,29.75,29.99,29.75,29.84,110500.0,26.4151,26.6282,26.4151,26.4951,110500.0
2010-01-28 09:30:00,29.9,29.9,29.52,29.75,31300.0,26.5483,26.5483,26.2109,26.4151,31300.0
2010-01-28 10:00:00,29.75,29.75,29.55,29.68,32500.0,26.4151,26.4151,26.2376,26.353,32500.0
2010-01-28 10:30:00,29.67,29.7,29.45,29.47,17800.0,26.3441,26.3708,26.1488,26.1665,17800.0
2010-01-28 11:00:00,29.46,29.48,29.33,29.4,22300.0,26.1577,26.1754,26.0422,26.1044,22300.0
2010-01-28 11:30:00,29.4,29.53,29.33,29.51,20800.0,26.1044,26.2198,26.0422,26.2021,20800.0
2010-01-28 12:00:00,29.53,29.61,29.45,29.57,127000.0,26.2198,26.2908,26.1488,26.2553,127000.0
2010-01-28 12:30:00,29.57,29.75,29.54,29.75,48600.0,26.2553,26.4151,26.2287,26.4151,48600.0
2010-01-28 13:00:00,29.75,29.78,29.69,29.75,25900.0,26.4151,26.4418,26.3619,26.4151,25900.0
2010-01-28 13:30:00,29.76,29.86,29.71,29.75,30500.0,26.424,26.5128,26.3796,26.4151,30500.0
2010-01-28 14:00:00,29.75,29.81,29.67,29.8,38400.0,26.4151,26.4684,26.3441,26.4595,38400.0
2010-01-28 14:30:00,29.77,29.82,29.68,29.78,25100.0,26.4329,26.4773,26.353,26.4418,25100.0
2010-01-28 15:00:00,29.78,29.83,29.72,29.74,50900.0,26.4418,26.4862,26.3885,26.4063,50900.0
2010-01-28 15:30:00,29.74,29.83,29.65,29.66,128000.0,26.4063,26.4862,26.3264,26.3352,128000.0
2010-01-29 09:30:00,29.87,29.9,29.64,29.75,23800.0,26.5217,26.5483,26.3175,26.4151,23800.0
2010-01-29 10:00:00,29.75,29.87,29.7,29.79,23200.0,26.4151,26.5217,26.3708,26.4507,23200.0
2010-01-29 10:30:00,29.79,29.8,29.7,29.78,20800.0,26.4507,26.4595,26.3708,26.4418,20800.0
2010-01-29 11:00:00,29.77,29.82,29.71,29.72,23100.0,26.4329,26.4773,26.3796,26.3885,23100.0
2010-01-29 11:30:00,29.7,29.79,29.67,29.69,37500.0,26.3708,26.4507,26.3441,26.3619,37500.0
2010-01-29 12:00:00,29.69,29.73,29.63,29.69,13000.0,26.3619,26.3974,26.3086,26.3619,13000.0
2010-01-29 12:30:00,29.69,29.77,29.64,29.76,23100.0,26.3619,26.4329,26.3175,26.424,23100.0
2010-01-29 13:00:00,29.75,29.77,29.69,29.72,22800.0,26.4151,26.4329,26.3619,26.3885,22800.0
2010-01-29 13:30:00,29.71,29.74,29.65,29.71,50300.0,26.3796,26.4063,26.3264,26.3796,50300.0
2010-01-29 14:00:00,29.71,29.75,29.66,29.67,61600.0,26.3796,26.4151,26.3352,26.3441,61600.0
2010-01-29 14:30:00,29.67,29.67,29.55,29.6,50400.0,26.3441,26.3441,26.2376,26.282,50400.0
2010-01-29 15:00:00,29.6,29.68,29.59,29.65,73800.0,26.282,26.353,26.2731,26.3264,73800.0
2010-01-29 15:30:00,29.66,29.69,29.56,29.58,178800.0,26.3352,26.3619,26.2464,26.2642,178800.0
2010-02-01 09:30:00,29.62,29.91,29.62,29.77,238000.0,26.2997,26.5572,26.2997,26.4329,238000.0
2010-02-01 10:00:00,29.78,29.91,29.56,29.79,59100.0,26.4418,26.5572,26.2464,26.4507,59100.0
2010-02-01 10:30:00,29.79,29.96,29.74,29.85,627200.0,26.4507,26.6016,26.4063,26.5039,627200.0
2010-02-01 11:00:00,29.85,30.08,29.79,30.01,26100.0,26.5039,26.7082,26.4507,26.646,26100.0
2010-02-01 11:30:00,30.01,30.01,29.67,29.67,110800.0,26.646,26.646,26.3441,26.3441,110800.0
2010-02-01 12:00:00,29.67,29.74,29.61,29.66,36900.0,26.3441,26.4063,26.2908,26.3352,36900.0
2010-02-01 12:30:00,29.66,29.76,29.61,29.72,16100.0,26.3352,26.424,26.2908,26.3885,16100.0
2010-02-01 13:00:00,29.71,29.81,29.7,29.77,9300.0,26.3796,26.4684,26.3708,26.4329,9300.0
2010-02-01 13:30:00,29.78,29.86,29.74,29.75,71200.0,26.4418,26.5128,26.4063,26.4151,71200.0
2010-02-01 14:00:00,29.75,29.82,29.67,29.81,26700.0,26.4151,26.4773,26.3441,26.4684,26700.0
2010-02-01 14:30:00,29.83,29.92,29.75,29.79,78500.0,26.4862,26.5661,26.4151,26.4507,78500.0
2010-02-01 15:00:00,29.81,29.88,29.72,29.75,48700.0,26.4684,26.5306,26.3885,26.4151,48700.0
2010-02-01 15:30:00,29.75,29.9,29.71,29.9,95600.0,26.4151,26.5483,26.3796,26.5483,95600.0
2010-02-02 09:30:00,29.86,29.97,29.62,29.71,306800.0,26.5128,26.6105,26.2997,26.3796,306800.0
2010-02-02 10:00:00,29.7,30.02,29.67,29.97,37500.0,26.3708,26.6549,26.3441,26.6105,37500.0
2010-02-02 10:30:00,29.95,30.0,29.67,29.78,59100.0,26.5927,26.6371,26.3441,26.4418,59100.0
2010-02-02 11:00:00,29.76,29.78,29.57,29.65,30900.0,26.424,26.4418,26.2553,26.3264,30900.0
2010-02-02 11:30:00,29.63,29.66,29.45,29.47,16000.0,26.3086,26.3352,26.1488,26.1665,16000.0
2010-02-02 12:00:00,29.46,29.68,29.45,29.66,30200.0,26.1577,26.353,26.1488,26.3352,30200.0
2010-02-02 12:30:00,29.65,29.68,29.54,29.6,13500.0,26.3264,26.353,26.2287,26.282,13500.0
2010-02-02 13:00:00,29.59,29.67,29.53,29.65,14000.0,26.2731,26.3441,26.2198,26.3264,14000.0
2010-02-02 13:30:00,29.64,29.67,29.55,29.56,19300.0,26.3175,26.3441,26.2376,26.2464,19300.0
2010-02-02 14:00:00,29.55,29.6,29.46,29.6,35900.0,26.2376,26.282,26.1577,26.282,35900.0
2010-02-02 14:30:00,29.6,29.67,29.49,29.67,56100.0,26.282,26.3441,26.1843,26.3441,56100.0
2010-02-02 15:00:00,29.66,29.67,29.54,29.55,40000.0,26.3352,26.3441,26.2287,26.2376,40000.0
2010-02-02 15:30:00,29.55,29.77,29.55,29.69,121500.0,26.2376,26.4329,26.2376,26.3619,121500.0
2010-02-03 09:30:00,29.48,29.68,29.33,29.35,28500.0,26.1754,26.353,26.0422,26.06,28500.0
2010-02-03 10:00:00,29.38,29.41,29.24,29.26,25400.0,26.0866,26.1133,25.9623,25.9801,25400.0
2010-02-03 10:30:00,29.27,29.59,29.23,29.52,43200.0,25.989,26.2731,25.9534,26.2109,43200.0
2010-02-03 11:00:00,29.53,29.65,29.49,29.55,33600.0,26.2198,26.3264,26.1843,26.2376,33600.0
2010-02-03 11:30:00,29.56,29.58,29.33,29.34,37500.0,26.2464,26.2642,26.0422,26.0511,37500.0
2010-02-03 12:00:00,29.35,29.52,29.32,29.36,23200.0,26.06,26.2109,26.0333,26.0689,23200.0
2010-02-03 12:30:00,29.36,29.55,29.36,29.53,24300.0,26.0689,26.2376,26.0689,26.2198,24300.0
2010-02-03 13:00:00,29.51,29.64,29.49,29.57,29400.0,26.2021,26.3175,26.1843,26.2553,29400.0
2010-02-03 13:30:00,29.57,29.62,29.52,29.56,34600.0,26.2553,26.2997,26.2109,26.2464,34600.0
2010-02-03 14:00:00,29.57,29.64,29.52,29.6,28500.0,26.2553,26.3175,26.2109,26.282,28500.0
2010-02-03 14:30:00,29.6,29.66,29.53,29.63,27500.0,26.282,26.3352,26.2198,26.3086,27500.0
2010-02-03 15:00:00,29.63,29.66,29.38,29.43,61000.0,26.3086,26.3352,26.0866,26.131,61000.0
2010-02-03 15:30:00,29.43,29.53,29.4,29.49,89200.0,26.131,26.2198,26.1044,26.1843,89200.0
2010-02-04 09:30:00,29.09,29.22,28.58,28.66,53500.0,25.8291,25.9446,25.3763,25.4473,53500.0
2010-02-04 10:00:00,28.67,28.88,28.6,28.69,31500.0,25.4562,25.6427,25.3941,25.474,31500.0
2010-02-04 10:30:00,28.69,28.84,28.63,28.64,34200.0,25.474,25.6072,25.4207,25.4296,34200.0
2010-02-04 11:00:00,28.63,28.81,28.62,28.78,22700.0,25.4207,25.5805,25.4118,25.5539,22700.0
2010-02-04 11:30:00,28.79,28.79,28.64,28.7,28600.0,25.5628,25.5628,25.4296,25.4828,28600.0
2010-02-04 12:00:00,28.69,28.69,28.55,28.61,63500.0,25.474,25.474,25.3497,25.4029,63500.0
2010-02-04 12:30:00,28.58,28.76,28.58,28.75,53300.0,25.3763,25.5361,25.3763,25.5272,53300.0
2010-02-04 13:00:00,28.73,28.8,28.68,28.79,32700.0,25.5095,25.5716,25.4651,25.5628,32700.0
2010-02-04 13:30:00,28.79,28.84,28.68,28.74,60000.0,25.5628,25.6072,25.4651,25.5184,60000.0
2010-02-04 14:00:00,28.72,28.77,28.58,28.66,50600.0,25.5006,25.545,25.3763,25.4473,50600.0
2010-02-04 14:30:00,28.67,28.77,28.66,28.7,41300.0,25.4562,25.545,25.4473,25.4828,41300.0
2010-02-04 15:00:00,28.69,28.7,28.53,28.6,104100.0,25.474,25.4828,25.3319,25.3941,104100.0
2010-02-04 15:30:00,28.6,28.7,28.55,28.59,138200.0,25.3941,25.4828,25.3497,25.3852,138200.0
2010-02-05 09:30:00,28.51,28.63,28.24,28.54,64200.0,25.3141,25.4207,25.0744,25.3408,64200.0
2010-02-05 10:00:00,28.54,28.61,28.4,28.54,61500.0,25.3408,25.4029,25.2165,25.3408,61500.0
2010-02-05 10:30:00,28.53,28.79,28.53,28.75,30700.0,25.3319,25.5628,25.3319,25.5272,30700.0
2010-02-05 11:00:00,28.76,28.84,28.67,28.8,33000.0,25.5361,25.6072,25.4562,25.5716,33000.0
2010-02-05 11:30:00,28.78,28.79,28.7,28.72,65800.0,25.5539,25.5628,25.4828,25.5006,65800.0
2010-02-05 12:00:00,28.72,28.76,28.57,28.7,56300.0,25.5006,25.5361,25.3674,25.4828,56300.0
2010-02-05 12:30:00,28.69,28.71,28.49,28.64,41300.0,25.474,25.4917,25.2964,25.4296,41300.0
2010-02-05 13:00:00,28.61,28.61,28.39,28.39,24000.0,25.4029,25.4029,25.2076,25.2076,24000.0
2010-02-05 13:30:00,28.4,28.43,28.14,28.14,22500.0,25.2165,25.2431,24.9856,24.9856,22500.0
2010-02-05 14:00:00,28.17,28.41,28.01,28.36,61200.0,25.0123,25.2254,24.8702,25.181,61200.0
2010-02-05 14:30:00,28.36,28.37,28.23,28.34,9900.0,25.181,25.1898,25.0655,25.1632,9900.0
2010-02-05 15:00:00,28.34,28.71,28.34,28.45,29400.0,25.1632,25.4917,25.1632,25.2609,29400.0
2010-02-05 15:30:00,28.47,28.79,28.45,28.74,128100.0,25.2786,25.5628,25.2609,25.5184,128100.0
2010-02-08 09:30:00,28.73,28.73,28.41,28.69,23100.0,25.5095,25.5095,25.2254,25.474,23100.0
2010-02-08 10:00:00,28.69,28.73,28.24,28.32,40600.0,25.474,25.5095,25.0744,25.1454,40600.0
2010-02-08 10:30:00,28.32,28.61,28.31,28.59,44300.0,25.1454,25.4029,25.1366,25.3852,44300.0
2010-02-08 11:00:00,28.6,28.74,28.46,28.46,65700.0,25.3941,25.5184,25.2698,25.2698,65700.0
2010-02-08 11:30:00,28.44,28.47,28.35,28.38,29400.0,25.252,25.2786,25.1721,25.1987,29400.0
2010-02-08 12:00:00,28.38,28.44,28.26,28.38,56200.0,25.1987,25.252,25.0922,25.1987,56200.0
2010-02-08 12:30:00,28.4,28.45,28.36,28.42,25800.0,25.2165,25.2609,25.181,25.2342,25800.0
2010-02-08 13:00:00,28.42,28.42,28.28,28.39,44400.0,25.2342,25.2342,25.1099,25.2076,44400.0
2010-02-08 13:30:00,28.36,28.36,28.07,28.16,23700.0,25.181,25.181,24.9235,25.0034,23700.0
2010-02-08 14:00:00,28.16,28.31,28.15,28.23,21500.0,25.0034,25.1366,24.9945,25.0655,21500.0
2010-02-08 14:30:00,28.23,28.27,28.1,28.13,23400.0,25.0655,25.101,24.9501,24.9767,23400.0
2010-02-08 15:00:00,28.14,28.18,28.01,28.07,43500.0,24.9856,25.0211,24.8702,24.9235,43500.0
2010-02-08 15:30:00,28.07,28.12,27.87,27.89,130900.0,24.9235,24.9679,24.7459,24.7636,130900.0
2010-02-09 09:30:00,28.21,29.05,28.07,28.11,41200.0,25.0478,25.7936,24.9235,24.959,41200.0
2010-02-09 10:00:00,28.1,28.38,28.02,28.35,44200.0,24.9501,25.1987,24.8791,25.1721,44200.0
2010-02-09 10:30:00,28.35,28.39,28.25,28.28,42300.0,25.1721,25.2076,25.0833,25.1099,42300.0
2010-02-09 11:00:00,28.28,28.31,28.15,28.18,12800.0,25.1099,25.1366,24.9945,25.0211,12800.0
2010-02-09 11:30:00,28.18,28.56,28.18,28.36,87700.0,25.0211,25.3585,25.0211,25.181,87700.0
2010-02-09 12:00:00,28.38,28.53,28.27,28.27,51400.0,25.1987,25.3319,25.101,25.101,51400.0
2010-02-09 12:30:00,28.29,28.41,28.13,28.34,49000.0,25.1188,25.2254,24.9767,25.1632,49000.0
2010-02-09 13:00:00,28.34,28.41,28.29,28.33,35000.0,25.1632,25.2254,25.1188,25.1543,35000.0
2010-02-09 13:30:00,28.33,28.42,28.31,28.38,16900.0,25.1543,25.2342,25.1366,25.1987,16900.0
2010-02-09 14:00:00,28.38,28.4,28.32,28.37,32400.0,25.1987,25.2165,25.1454,25.1898,32400.0
2010-02-09 14:30:00,28.38,28.44,28.26,28.32,29500.0,25.1987,25.252,25.0922,25.1454,29500.0
2010-02-09 15:00:00,28.33,28.42,28.28,28.35,40400.0,25.1543,25.2342,25.1099,25.1721,40400.0
2010-02-09 15:30:00,28.35,28.44,28.24,28.35,73500.0,25.1721,25.252,25.0744,25.1721,73500.0
2010-02-10 09:30:00,28.21,28.34,28.16,28.2,21200.0,25.0478,25.1632,25.0034,25.0389,21200.0
2010-02-10 10:00:00,28.2,28.2,27.96,28.03,34300.0,25.0389,25.0389,24.8258,24.888,34300.0
2010-02-10 10:30:00,28.06,28.09,27.98,28.05,15000.0,24.9146,24.9412,24.8436,24.9057,15000.0
2010-02-10 11:00:00,28.07,28.13,28.01,28.12,12800.0,24.9235,24.9767,24.8702,24.9679,12800.0
2010-02-10 11:30:00,28.12,28.16,28.05,28.05,13500.0,24.9679,25.0034,24.9057,24.9057,13500.0
2010-02-10 12:00:00,28.05,28.3,28.04,28.26,15200.0,24.9057,25.1277,24.8968,25.0922,15200.0
2010-02-10 12:30:00,28.29,28.45,28.28,28.42,30500.0,25.1188,25.2609,25.1099,25.2342,30500.0
2010-02-10 13:00:00,28.42,28.49,28.37,28.49,15800.0,25.2342,25.2964,25.1898,25.2964,15800.0
2010-02-10 13:30:00,28.48,28.48,28.36,28.4,13400.0,25.2875,25.2875,25.181,25.2165,13400.0
2010-02-10 14:00:00,28.41,28.51,28.39,28.49,21400.0,25.2254,25.3141,25.2076,25.2964,21400.0
2010-02-10 14:30:00,28.47,28.48,28.39,28.41,22300.0,25.2786,25.2875,25.2076,25.2254,22300.0
2010-02-10 15:00:00,28.43,28.5,28.39,28.5,32700.0,25.2431,25.3053,25.2076,25.3053,32700.0
2010-02-10 15:30:00,28.5,28.55,28.36,28.53,121100.0,25.3053,25.3497,25.181,25.3319,121100.0
2010-02-11 09:30:00,28.52,28.52,27.98,28.25,15500.0,25.323,25.323,24.8436,25.0833,15500.0
2010-02-11 10:00:00,28.26,28.39,28.23,28.33,10600.0,25.0922,25.2076,25.0655,25.1543,10600.0
2010-02-11 10:30:00,28.34,28.39,28.25,28.3,14000.0,25.1632,25.2076,25.0833,25.1277,14000.0
2010-02-11 11:00:00,28.31,28.67,28.26,28.67,14200.0,25.1366,25.4562,25.0922,25.4562,14200.0
2010-02-11 11:30:00,28.67,28.95,28.64,28.89,45900.0,25.4562,25.7048,25.4296,25.6516,45900.0
2010-02-11 12:00:00,28.87,29.05,28.86,29.01,44500.0,25.6338,25.7936,25.6249,25.7581,44500.0
2010-02-11 12:30:00,29.02,29.12,28.99,29.12,27400.0,25.767,25.8558,25.7403,25.8558,27400.0
2010-02-11 13:00:00,29.13,29.43,29.12,29.41,133200.0,25.8646,26.131,25.8558,26.1133,133200.0
2010-02-11 13:30:00,29.4,29.51,29.27,29.37,99900.0,26.1044,26.2021,25.989,26.0777,99900.0
2010-02-11 14:00:00,29.38,29.46,29.34,29.35,118500.0,26.0866,26.1577,26.0511,26.06,118500.0
2010-02-11 14:30:00,29.35,29.35,29.15,29.17,111600.0,26.06,26.06,25.8824,25.9002,111600.0
2010-02-11 15:00:00,29.17,29.24,29.1,29.11,28200.0,25.9002,25.9623,25.838,25.8469,28200.0
2010-02-11 15:30:00,29.11,29.25,28.79,29.19,62300.0,25.8469,25.9712,25.5628,25.9179,62300.0
2010-02-12 09:30:00,28.81,28.96,28.6,28.94,40500.0,25.5805,25.7137,25.3941,25.6959,40500.0
2010-02-12 10:00:00,28.91,29.21,28.84,29.06,80600.0,25.6693,25.9357,25.6072,25.8025,80600.0
2010-02-12 10:30:00,29.05,29.19,29.01,29.12,49700.0,25.7936,25.9179,25.7581,25.8558,49700.0
2010-02-12 11:00:00,29.1,29.16,29.01,29.05,21000.0,25.838,25.8913,25.7581,25.7936,21000.0
2010-02-12 11:30:00,29.05,29.06,28.86,28.86,26500.0,25.7936,25.8025,25.6249,25.6249,26500.0
2010-02-12 12:00:00,28.86,29.03,28.86,29.0,43900.0,25.6249,25.7759,25.6249,25.7492,43900.0
2010-02-12 12:30:00,29.01,29.06,28.98,29.01,38400.0,25.7581,25.8025,25.7315,25.7581,38400.0
2010-02-12 13:00:00,29.01,29.02,28.82,28.97,25800.0,25.7581,25.767,25.5894,25.7226,25800.0
2010-02-12 13:30:00,28.97,29.04,28.91,29.0,32600.0,25.7226,25.7847,25.6693,25.7492,32600.0
2010-02-12 14:00:00,29.0,29.07,28.96,29.0,80800.0,25.7492,25.8114,25.7137,25.7492,80800.0
2010-02-12 14:30:00,29.0,29.03,28.94,29.0,51200.0,25.7492,25.7759,25.6959,25.7492,51200.0
2010-02-12 15:00:00,29.0,29.02,28.91,29.01,60200.0,25.7492,25.767,25.6693,25.7581,60200.0
2010-02-12 15:30:00,29.0,29.21,28.96,29.14,179200.0,25.7492,25.9357,25.7137,25.8735,179200.0
2010-02-16 09:30:00,29.42,29.42,28.96,29.0,11600.0,26.1221,26.1221,25.7137,25.7492,11600.0
2010-02-16 10:00:00,29.01,29.09,28.9,29.03,32000.0,25.7581,25.8291,25.6604,25.7759,32000.0
2010-02-16 10:30:00,29.03,29.21,29.03,29.19,27200.0,25.7759,25.9357,25.7759,25.9179,27200.0
2010-02-16 11:00:00,29.21,29.39,29.2,29.39,10900.0,25.9357,26.0955,25.9268,26.0955,10900.0
2010-02-16 11:30:00,29.38,29.46,29.35,29.35,10600.0,26.0866,26.1577,26.06,26.06,10600.0
2010-02-16 12:00:00,29.37,29.43,29.32,29.4,5100.0,26.0777,26.131,26.0333,26.1044,5100.0
2010-02-16 12:30:00,29.38,29.38,29.29,29.34,5900.0,26.0866,26.0866,26.0067,26.0511,5900.0
2010-02-16 13:00:00,29.33,29.37,29.28,29.35,6000.0,26.0422,26.0777,25.9978,26.06,6000.0
2010-02-16 13:30:00,29.35,29.42,29.35,29.41,7100.0,26.06,26.1221,26.06,26.1133,7100.0
2010-02-16 14:00:00,29.41,29.45,29.37,29.45,8100.0,26.1133,26.1488,26.0777,26.1488,8100.0
2010-02-16 14:30:00,29.41,29.43,29.31,29.38,11500.0,26.1133,26.131,26.0245,26.0866,11500.0
2010-02-16 15:00:00,29.41,29.42,29.34,29.41,12900.0,26.1133,26.1221,26.0511,26.1133,12900.0
2010-02-16 15:30:00,29.41,29.56,29.41,29.56,64700.0,26.1133,26.2464,26.1133,26.2464,64700.0
2010-02-17 09:30:00,29.71,29.79,29.28,29.4,37900.0,26.3796,26.4507,25.9978,26.1044,37900.0
2010-02-17 10:00:00,29.37,29.46,29.26,29.29,31400.0,26.0777,26.1577,25.9801,26.0067,31400.0
2010-02-17 10:30:00,29.29,29.36,29.15,29.2,135400.0,26.0067,26.0689,25.8824,25.9268,135400.0
2010-02-17 11:00:00,29.19,29.22,29.09,29.13,45400.0,25.9179,25.9446,25.8291,25.8646,45400.0
2010-02-17 11:30:00,29.14,29.23,29.09,29.18,27500.0,25.8735,25.9534,25.8291,25.909,27500.0
2010-02-17 12:00:00,29.18,29.22,29.16,29.2,15900.0,25.909,25.9446,25.8913,25.9268,15900.0
2010-02-17 12:30:00,29.21,29.22,29.14,29.19,36500.0,25.9357,25.9446,25.8735,25.9179,36500.0
2010-02-17 13:00:00,29.22,29.23,29.13,29.14,26100.0,25.9446,25.9534,25.8646,25.8735,26100.0
2010-02-17 13:30:00,29.14,29.18,29.13,29.17,19800.0,25.8735,25.909,25.8646,25.9002,19800.0
2010-02-17 14:00:00,29.17,29.21,29.07,29.09,72200.0,25.9002,25.9357,25.8114,25.8291,72200.0
2010-02-17 14:30:00,29.09,29.11,29.06,29.09,20500.0,25.8291,25.8469,25.8025,25.8291,20500.0
2010-02-17 15:00:00,29.09,29.1,29.03,29.07,24100.0,25.8291,25.838,25.7759,25.8114,24100.0
2010-02-17 15:30:00,29.07,29.09,29.02,29.08,90700.0,25.8114,25.8291,25.767,25.8203,90700.0
2010-02-18 09:30:00,29.17,29.3,28.81,28.95,37100.0,25.9002,26.0156,25.5805,25.7048,37100.0
2010-02-18 10:00:00,28.94,29.0,28.79,28.85,61800.0,25.6959,25.7492,25.5628,25.616,61800.0
2010-02-18 10:30:00,28.85,28.88,28.77,28.8,39800.0,25.616,25.6427,25.545,25.5716,39800.0
2010-02-18 11:00:00,28.8,28.83,28.69,28.79,83000.0,25.5716,25.5983,25.474,25.5628,83000.0
2010-02-18 11:30:00,28.8,28.82,28.76,28.78,50200.0,25.5716,25.5894,25.5361,25.5539,50200.0
2010-02-18 12:00:00,28.79,28.87,28.78,28.79,61500.0,25.5628,25.6338,25.5539,25.5628,61500.0
2010-02-18 12:30:00,28.81,28.81,28.76,28.76,31100.0,25.5805,25.5805,25.5361,25.5361,31100.0
2010-02-18 13:00:00,28.77,28.8,28.71,28.73,31100.0,25.545,25.5716,25.4917,25.5095,31100.0
2010-02-18 13:30:00,28.72,28.8,28.71,28.75,41400.0,25.5006,25.5716,25.4917,25.5272,41400.0
2010-02-18 14:00:00,28.76,28.8,28.71,28.73,55700.0,25.5361,25.5716,25.4917,25.5095,55700.0
2010-02-18 14:30:00,28.73,28.73,28.61,28.65,67800.0,25.5095,25.5095,25.4029,25.4385,67800.0
2010-02-18 15:00:00,28.67,28.69,28.64,28.64,77700.0,25.4562,25.474,25.4296,25.4296,77700.0
2010-02-18 15:30:00,28.64,28.73,28.61,28.69,95700.0,25.4296,25.5095,25.4029,25.474,95700.0
2010-02-19 09:30:00,28.71,28.73,28.6,28.65,19700.0,25.4917,25.5095,25.3941,25.4385,19700.0
2010-02-19 10:00:00,28.65,28.9,28.65,28.84,23600.0,25.4385,25.6604,25.4385,25.6072,23600.0
2010-02-19 10:30:00,28.85,28.85,28.73,28.73,18100.0,25.616,25.616,25.5095,25.5095,18100.0
2010-02-19 11:00:00,28.73,28.82,28.71,28.81,15100.0,25.5095,25.5894,25.4917,25.5805,15100.0
2010-02-19 11:30:00,28.8,28.87,28.78,28.85,78100.0,25.5716,25.6338,25.5539,25.616,78100.0
2010-02-19 12:00:00,28.84,28.95,28.81,28.92,138300.0,25.6072,25.7048,25.5805,25.6782,138300.0
2010-02-19 12:30:00,28.92,29.0,28.9,29.0,31200.0,25.6782,25.7492,25.6604,25.7492,31200.0
2010-02-19 13:00:00,29.0,29.01,28.95,28.95,39100.0,25.7492,25.7581,25.7048,25.7048,39100.0
2010-02-19 13:30:00,28.96,29.07,28.94,29.07,46700.0,25.7137,25.8114,25.6959,25.8114,46700.0
2010-02-19 14:00:00,29.06,29.2,29.05,29.2,51600.0,25.8025,25.9268,25.7936,25.9268,51600.0
2010-02-19 14:30:00,29.2,29.27,29.15,29.21,62200.0,25.9268,25.989,25.8824,25.9357,62200.0
2010-02-19 15:00:00,29.21,29.25,29.16,29.21,40000.0,25.9357,25.9712,25.8913,25.9357,40000.0
2010-02-19 15:30:00,29.2,29.36,29.2,29.25,111900.0,25.9268,26.0689,25.9268,25.9712,111900.0
2010-02-22 09:30:00,29.31,29.68,29.23,29.39,131300.0,26.0245,26.353,25.9534,26.0955,131300.0
2010-02-22 10:00:00,29.39,29.41,29.29,29.3,68300.0,26.0955,26.1133,26.0067,26.0156,68300.0
2010-02-22 10:30:00,29.3,29.41,29.27,29.28,45000.0,26.0156,26.1133,25.989,25.9978,45000.0
2010-02-22 11:00:00,29.28,29.31,29.09,29.18,66600.0,25.9978,26.0245,25.8291,25.909,66600.0
2010-02-22 11:30:00,29.19,29.4,29.12,29.2,57400.0,25.9179,26.1044,25.8558,25.9268,57400.0
2010-02-22 12:00:00,29.21,29.22,29.17,29.2,17600.0,25.9357,25.9446,25.9002,25.9268,17600.0
2010-02-22 12:30:00,29.2,29.3,29.2,29.25,21900.0,25.9268,26.0156,25.9268,25.9712,21900.0
2010-02-22 13:00:00,29.25,29.3,29.24,29.3,14800.0,25.9712,26.0156,25.9623,26.0156,14800.0
2010-02-22 13:30:00,29.3,29.39,29.3,29.32,21000.0,26.0156,26.0955,26.0156,26.0333,21000.0
2010-02-22 14:00:00,29.33,29.35,29.31,29.32,13300.0,26.0422,26.06,26.0245,26.0333,13300.0
2010-02-22 14:30:00,29.33,29.4,29.27,29.33,51500.0,26.0422,26.1044,25.989,26.0422,51500.0
2010-02-22 15:00:00,29.31,29.35,29.29,29.31,23300.0,26.0245,26.06,26.0067,26.0245,23300.0
2010-02-22 15:30:00,29.3,29.37,29.27,29.33,88100.0,26.0156,26.0777,25.989,26.0422,88100.0
2010-02-23 09:30:00,29.39,29.67,29.38,29.55,35500.0,26.0955,26.3441,26.0866,26.2376,35500.0
2010-02-23 10:00:00,29.54,29.6,29.36,29.47,103700.0,26.2287,26.282,26.0689,26.1665,103700.0
2010-02-23 10:30:00,29.48,29.57,29.36,29.56,39000.0,26.1754,26.2553,26.0689,26.2464,39000.0
2010-02-23 11:00:00,29.56,29.57,29.3,29.52,43200.0,26.2464,26.2553,26.0156,26.2109,43200.0
2010-02-23 11:30:00,29.52,29.55,29.44,29.51,49800.0,26.2109,26.2376,26.1399,26.2021,49800.0
2010-02-23 12:00:00,29.5,29.51,29.46,29.51,43900.0,26.1932,26.2021,26.1577,26.2021,43900.0
2010-02-23 12:30:00,29.49,29.52,29.41,29.41,29200.0,26.1843,26.2109,26.1133,26.1133,29200.0
2010-02-23 13:00:00,29.43,29.49,29.4,29.49,21600.0,26.131,26.1843,26.1044,26.1843,21600.0
2010-02-23 13:30:00,29.5,29.51,29.42,29.5,40700.0,26.1932,26.2021,26.1221,26.1932,40700.0
2010-02-23 14:00:00,29.51,29.56,29.45,29.5,59800.0,26.2021,26.2464,26.1488,26.1932,59800.0
2010-02-23 14:30:00,29.5,29.57,29.48,29.54,25100.0,26.1932,26.2553,26.1754,26.2287,25100.0
2010-02-23 15:00:00,29.54,29.6,29.5,29.54,21100.0,26.2287,26.282,26.1932,26.2287,21100.0
2010-02-23 15:30:00,29.54,29.56,29.47,29.51,115100.0,26.2287,26.2464,26.1665,26.2021,115100.0
2010-02-24 09:30:00,29.49,29.79,29.41,29.72,17200.0,26.1843,26.4507,26.1133,26.3885,17200.0
2010-02-24 10:00:00,29.71,29.79,29.6,29.75,39800.0,26.3796,26.4507,26.282,26.4151,39800.0
2010-02-24 10:30:00,29.75,30.01,29.75,29.88,28200.0,26.4151,26.646,26.4151,26.5306,28200.0
2010-02-24 11:00:00,29.9,29.93,29.82,29.88,14200.0,26.5483,26.575,26.4773,26.5306,14200.0
2010-02-24 11:30:00,29.87,29.93,29.84,29.92,10200.0,26.5217,26.575,26.4951,26.5661,10200.0
2010-02-24 12:00:00,29.9,29.91,29.8,29.85,10800.0,26.5483,26.5572,26.4595,26.5039,10800.0
2010-02-24 12:30:00,29.87,29.91,29.86,29.91,5500.0,26.5217,26.5572,26.5128,26.5572,5500.0
2010-02-24 13:00:00,29.91,29.99,29.87,29.92,19100.0,26.5572,26.6282,26.5217,26.5661,19100.0
2010-02-24 13:30:00,29.92,29.95,29.87,29.92,12100.0,26.5661,26.5927,26.5217,26.5661,12100.0
2010-02-24 14:00:00,29.93,29.93,29.87,29.88,14600.0,26.575,26.575,26.5217,26.5306,14600.0
2010-02-24 14:30:00,29.89,29.89,29.81,29.81,22200.0,26.5395,26.5395,26.4684,26.4684,22200.0
2010-02-24 15:00:00,29.81,29.84,29.78,29.84,34700.0,26.4684,26.4951,26.4418,26.4951,34700.0
2010-02-24 15:30:00,29.84,29.96,29.78,29.93,71600.0,26.4951,26.6016,26.4418,26.575,71600.0
2010-02-25 09:30:00,29.54,29.83,29.54,29.7,22500.0,26.2287,26.4862,26.2287,26.3708,22500.0
2010-02-25 10:00:00,29.71,29.76,29.63,29.76,20800.0,26.3796,26.424,26.3086,26.424,20800.0
2010-02-25 10:30:00,29.76,29.77,29.65,29.69,25700.0,26.424,26.4329,26.3264,26.3619,25700.0
2010-02-25 11:00:00,29.68,29.68,29.45,29.45,23700.0,26.353,26.353,26.1488,26.1488,23700.0
2010-02-25 11:30:00,29.45,29.47,29.38,29.39,25500.0,26.1488,26.1665,26.0866,26.0955,25500.0
2010-02-25 12:00:00,29.38,29.57,29.38,29.48,15900.0,26.0866,26.2553,26.0866,26.1754,15900.0
2010-02-25 12:30:00,29.48,29.55,29.48,29.51,9900.0,26.1754,26.2376,26.1754,26.2021,9900.0
2010-02-25 13:00:00,29.51,29.51,29.43,29.44,8100.0,26.2021,26.2021,26.131,26.1399,8100.0
2010-02-25 13:30:00,29.44,29.73,29.43,29.72,15100.0,26.1399,26.3974,26.131,26.3885,15100.0
2010-02-25 14:00:00,29.72,29.77,29.65,29.67,15000.0,26.3885,26.4329,26.3264,26.3441,15000.0
2010-02-25 14:30:00,29.66,29.75,29.64,29.69,23700.0,26.3352,26.4151,26.3175,26.3619,23700.0
2010-02-25 15:00:00,29.7,29.8,29.66,29.74,27100.0,26.3708,26.4595,26.3352,26.4063,27100.0
2010-02-25 15:30:00,29.75,29.89,29.72,29.85,53000.0,26.4151,26.5395,26.3885,26.5039,53000.0
2010-02-26 09:30:00,29.95,29.98,29.63,29.63,14800.0,26.5927,26.6194,26.3086,26.3086,14800.0
2010-02-26 10:00:00,29.65,29.82,29.52,29.82,10000.0,26.3264,26.4773,26.2109,26.4773,10000.0
2010-02-26 10:30:00,29.81,29.91,29.71,29.71,14500.0,26.4684,26.5572,26.3796,26.3796,14500.0
2010-02-26 11:00:00,29.72,29.86,29.7,29.82,7700.0,26.3885,26.5128,26.3708,26.4773,7700.0
2010-02-26 11:30:00,29.8,29.86,29.78,29.83,6200.0,26.4595,26.5128,26.4418,26.4862,6200.0
2010-02-26 12:00:00,29.84,29.9,29.84,29.87,6600.0,26.4951,26.5483,26.4951,26.5217,6600.0
2010-02-26 12:30:00,29.87,29.87,29.81,29.87,17700.0,26.5217,26.5217,26.4684,26.5217,17700.0
2010-02-26 13:00:00,29.87,29.94,29.87,29.94,13800.0,26.5217,26.5838,26.5217,26.5838,13800.0
2010-02-26 13:30:00,29.94,29.94,29.85,29.85,11100.0,26.5838,26.5838,26.5039,26.5039,11100.0
2010-02-26 14:00:00,29.85,29.86,29.85,29.85,7400.0,26.5039,26.5128,26.5039,26.5039,7400.0
2010-02-26 14:30:00,29.85,29.88,29.85,29.86,19300.0,26.5039,26.5306,26.5039,26.5128,19300.0
2010-02-26 15:00:00,29.87,29.88,29.81,29.85,20500.0,26.5217,26.5306,26.4684,26.5039,20500.0
2010-02-26 15:30:00,29.85,30.04,29.82,29.94,97800.0,26.5039,26.6726,26.4773,26.5838,97800.0
2010-03-01 09:30:00,28.09,29.49,27.9,29.27,1083300.0,24.9412,26.1843,24.7725,25.989,1083300.0
2010-03-01 10:00:00,29.27,29.37,29.2,29.2,792800.0,25.989,26.0777,25.9268,25.9268,792800.0
2010-03-01 10:30:00,29.21,29.25,28.5,28.52,329300.0,25.9357,25.9712,25.3053,25.323,329300.0
2010-03-01 11:00:00,28.52,28.82,28.42,28.61,312800.0,25.323,25.5894,25.2342,25.4029,312800.0
2010-03-01 11:30:00,28.62,28.8,28.57,28.71,324200.0,25.4118,25.5716,25.3674,25.4917,324200.0
2010-03-01 12:00:00,28.72,28.76,28.68,28.7,1381000.0,25.5006,25.5361,25.4651,25.4828,1381000.0
2010-03-01 12:30:00,28.7,28.81,28.68,28.71,170900.0,25.4828,25.5805,25.4651,25.4917,170900.0
2010-03-01 13:00:00,28.72,28.8,28.68,28.74,129800.0,25.5006,25.5716,25.4651,25.5184,129800.0
2010-03-01 13:30:00,28.74,28.77,28.69,28.69,182300.0,25.5184,25.545,25.474,25.474,182300.0
2010-03-01 14:00:00,28.7,28.7,28.6,28.6,105300.0,25.4828,25.4828,25.3941,25.3941,105300.0
2010-03-01 14:30:00,28.61,28.75,28.51,28.75,152200.0,25.4029,25.5272,25.3141,25.5272,152200.0
2010-03-01 15:00:00,28.75,28.79,28.6,28.61,265500.0,25.5272,25.5628,25.3941,25.4029,265500.0
2010-03-01 15:30:00,28.62,28.64,28.44,28.55,382400.0,25.4118,25.4296,25.252,25.3497,382400.0
2010-03-02 09:30:00,29.75,30.0,29.54,29.68,763200.0,26.4151,26.6371,26.2287,26.353,763200.0
2010-03-02 10:00:00,29.68,29.69,29.47,29.58,254700.0,26.353,26.3619,26.1665,26.2642,254700.0
2010-03-02 10:30:00,29.58,29.9,29.55,29.89,957800.0,26.2642,26.5483,26.2376,26.5395,957800.0
2010-03-02 11:00:00,29.89,30.1,29.87,30.05,196300.0,26.5395,26.7259,26.5217,26.6815,196300.0
2010-03-02 11:30:00,30.05,30.45,30.02,30.32,239400.0,26.6815,27.0367,26.6549,26.9213,239400.0
2010-03-02 12:00:00,30.31,30.91,30.3,30.89,330900.0,26.9124,27.4451,26.9035,27.4274,330900.0
2010-03-02 12:30:00,30.89,31.1,30.83,30.98,117100.0,27.4274,27.6138,27.3741,27.5073,117100.0
2010-03-02 13:00:00,30.96,31.47,30.64,31.47,120700.0,27.4895,27.9423,27.2054,27.9423,120700.0
2010-03-02 13:30:00,31.47,32.24,31.36,32.13,341300.0,27.9423,28.626,27.8447,28.5284,341300.0
2010-03-02 14:00:00,32.09,32.3,31.9,32.13,364900.0,28.4928,28.6793,28.3241,28.5284,364900.0
2010-03-02 14:30:00,32.13,32.19,32.0,32.1,184100.0,28.5284,28.5816,28.4129,28.5017,184100.0
2010-03-02 15:00:00,32.11,32.67,32.1,32.38,433300.0,28.5106,29.0078,28.5017,28.7503,433300.0
2010-03-02 15:30:00,32.4,32.73,32.35,32.56,501100.0,28.7681,29.0611,28.7237,28.9102,501100.0
2010-03-03 09:30:00,32.56,32.56,32.01,32.33,227200.0,28.9102,28.9102,28.4218,28.7059,227200.0
2010-03-03 10:00:00,32.33,32.44,31.96,32.1,239500.0,28.7059,28.8036,28.3774,28.5017,239500.0
2010-03-03 10:30:00,32.09,32.35,32.05,32.25,130400.0,28.4928,28.7237,28.4573,28.6349,130400.0
2010-03-03 11:00:00,32.28,32.48,32.27,32.4,80200.0,28.6615,28.8391,28.6527,28.7681,80200.0
2010-03-03 11:30:00,32.4,32.45,32.37,32.41,48100.0,28.7681,28.8125,28.7415,28.777,48100.0
2010-03-03 12:00:00,32.42,32.71,32.39,32.7,64100.0,28.7859,29.0433,28.7592,29.0345,64100.0
2010-03-03 12:30:00,32.68,32.69,32.35,32.38,46200.0,29.0167,29.0256,28.7237,28.7503,46200.0
2010-03-03 13:00:00,32.38,32.41,32.17,32.31,49700.0,28.7503,28.777,28.5639,28.6882,49700.0
2010-03-03 13:30:00,32.31,32.45,32.28,32.38,37300.0,28.6882,28.8125,28.6615,28.7503,37300.0
2010-03-03 14:00:00,32.37,32.37,32.08,32.13,47800.0,28.7415,28.7415,28.484,28.5284,47800.0
2010-03-03 14:30:00,32.13,32.14,31.99,32.0,46400.0,28.5284,28.5372,28.4041,28.4129,46400.0
2010-03-03 15:00:00,32.0,32.09,31.99,32.06,51000.0,28.4129,28.4928,28.4041,28.4662,51000.0
2010-03-03 15:30:00,32.06,32.16,32.01,32.08,177100.0,28.4662,28.555,28.4218,28.484,177100.0
2010-03-04 09:30:00,32.03,32.5,31.97,32.36,98700.0,28.4396,28.8569,28.3863,28.7326,98700.0
2010-03-04 10:00:00,32.42,32.64,32.36,32.63,134500.0,28.7859,28.9812,28.7326,28.9723,134500.0
2010-03-04 10:30:00,32.63,32.84,32.49,32.56,151100.0,28.9723,29.1588,28.848,28.9102,151100.0
2010-03-04 11:00:00,32.54,32.77,32.49,32.76,97700.0,28.8924,29.0966,28.848,29.0877,97700.0
2010-03-04 11:30:00,32.77,32.77,32.56,32.72,78600.0,29.0966,29.0966,28.9102,29.0522,78600.0
2010-03-04 12:00:00,32.73,33.21,32.7,33.03,161700.0,29.0611,29.4873,29.0345,29.3275,161700.0
2010-03-04 12:30:00,33.01,33.01,32.71,32.76,55900.0,29.3097,29.3097,29.0433,29.0877,55900.0
2010-03-04 13:00:00,32.77,32.78,32.64,32.68,119400.0,29.0966,29.1055,28.9812,29.0167,119400.0
2010-03-04 13:30:00,32.67,32.74,32.67,32.7,35000.0,29.0078,29.07,29.0078,29.0345,35000.0
2010-03-04 14:00:00,32.7,32.71,32.64,32.69,106600.0,29.0345,29.0433,28.9812,29.0256,106600.0
2010-03-04 14:30:00,32.69,32.89,32.67,32.88,79500.0,29.0256,29.2032,29.0078,29.1943,79500.0
2010-03-04 15:00:00,32.88,32.9,32.72,32.81,47000.0,29.1943,29.212,29.0522,29.1321,47000.0
2010-03-04 15:30:00,32.83,32.95,32.75,32.87,126600.0,29.1499,29.2564,29.0789,29.1854,126600.0
2010-03-05 09:30:00,33.04,33.64,32.86,33.22,213100.0,29.3364,29.8691,29.1765,29.4962,213100.0
2010-03-05 10:00:00,33.21,33.32,33.1,33.24,70300.0,29.4873,29.585,29.3896,29.5139,70300.0
2010-03-05 10:30:00,33.21,33.44,33.17,33.31,92700.0,29.4873,29.6915,29.4518,29.5761,92700.0
2010-03-05 11:00:00,33.33,33.91,33.26,33.85,275300.0,29.5938,30.1088,29.5317,30.0556,275300.0
2010-03-05 11:30:00,33.85,34.2,33.49,33.51,150700.0,30.0556,30.3663,29.7359,29.7537,150700.0
2010-03-05 12:00:00,33.52,34.37,33.5,34.36,217700.0,29.7625,30.5173,29.7448,30.5084,217700.0
2010-03-05 12:30:00,34.32,34.81,34.1,34.36,353500.0,30.4729,30.9079,30.2775,30.5084,353500.0
2010-03-05 13:00:00,34.36,34.9,34.32,34.66,478300.0,30.5084,30.9879,30.4729,30.7748,478300.0
2010-03-05 13:30:00,34.66,35.17,34.29,34.32,377600.0,30.7748,31.2276,30.4462,30.4729,377600.0
2010-03-05 14:00:00,34.31,34.31,33.71,33.8,120100.0,30.464,30.464,29.9312,30.0112,120100.0
2010-03-05 14:30:00,33.83,33.9,33.63,33.8,76700.0,30.0378,30.1,29.8602,30.0112,76700.0
2010-03-05 15:00:00,33.78,33.87,33.64,33.64,45600.0,29.9934,30.0733,29.8691,29.8691,45600.0
2010-03-05 15:30:00,33.65,33.75,33.52,33.63,196400.0,29.878,29.9668,29.7625,29.8602,196400.0
2010-03-08 09:30:00,33.69,34.8,33.5,34.21,419400.0,29.9135,30.8991,29.7448,30.3752,419400.0
2010-03-08 10:00:00,34.2,34.45,33.97,34.21,136200.0,30.3663,30.5883,30.1621,30.3752,136200.0
2010-03-08 10:30:00,34.18,34.6,33.99,34.58,167200.0,30.3486,30.7215,30.1799,30.7037,167200.0
2010-03-08 11:00:00,34.54,34.75,34.29,34.3,109800.0,30.6682,30.8547,30.4462,30.4551,109800.0
2010-03-08 11:30:00,34.3,34.75,34.3,34.43,156200.0,30.4551,30.8547,30.4551,30.5705,156200.0
2010-03-08 12:00:00,34.43,34.45,34.13,34.15,87900.0,30.5705,30.5883,30.3042,30.3219,87900.0
2010-03-08 12:30:00,34.16,34.38,34.1,34.17,210500.0,30.3308,30.5261,30.2775,30.3397,210500.0
2010-03-08 13:00:00,34.16,34.31,33.83,33.85,116300.0,30.3308,30.464,30.0378,30.0556,116300.0
2010-03-08 13:30:00,33.85,34.18,33.81,34.02,259600.0,30.0556,30.3486,30.02,30.2065,259600.0
2010-03-08 14:00:00,34.01,34.08,33.79,33.88,33600.0,30.1976,30.2598,30.0023,30.0822,33600.0
2010-03-08 14:30:00,33.88,34.17,33.88,34.09,172500.0,30.0822,30.3397,30.0822,30.2687,172500.0
2010-03-08 15:00:00,34.08,34.17,33.9,34.0,63800.0,30.2598,30.3397,30.1,30.1887,63800.0
2010-03-08 15:30:00,34.0,34.02,33.94,34.0,186300.0,30.1887,30.2065,30.1355,30.1887,186300.0
2010-03-09 09:30:00,33.9,34.03,33.6,33.75,83600.0,30.1,30.2154,29.8336,29.9668,83600.0
2010-03-09 10:00:00,33.73,33.77,33.59,33.59,15700.0,29.949,29.9845,29.8247,29.8247,15700.0
2010-03-09 10:30:00,33.6,33.73,33.6,33.72,41000.0,29.8336,29.949,29.8336,29.9401,41000.0
2010-03-09 11:00:00,33.71,33.8,33.68,33.72,55700.0,29.9312,30.0112,29.9046,29.9401,55700.0
2010-03-09 11:30:00,33.73,33.77,33.67,33.68,20900.0,29.949,29.9845,29.8957,29.9046,20900.0
2010-03-09 12:00:00,33.69,33.8,33.69,33.76,36400.0,29.9135,30.0112,29.9135,29.9756,36400.0
2010-03-09 12:30:00,33.76,33.79,33.74,33.77,26200.0,29.9756,30.0023,29.9579,29.9845,26200.0
2010-03-09 13:00:00,33.79,33.79,33.73,33.77,115000.0,30.0023,30.0023,29.949,29.9845,115000.0
2010-03-09 13:30:00,33.76,33.78,33.74,33.75,62600.0,29.9756,29.9934,29.9579,29.9668,62600.0
2010-03-09 14:00:00,33.75,33.79,33.7,33.71,39900.0,29.9668,30.0023,29.9224,29.9312,39900.0
2010-03-09 14:30:00,33.71,33.77,33.7,33.74,84600.0,29.9312,29.9845,29.9224,29.9579,84600.0
2010-03-09 15:00:00,33.74,33.75,33.65,33.67,157400.0,29.9579,29.9668,29.878,29.8957,157400.0
2010-03-09 15:30:00,33.66,33.67,33.51,33.53,130400.0,29.8869,29.8957,29.7537,29.7714,130400.0
2010-03-10 09:30:00,33.52,33.52,33.33,33.41,36600.0,29.7625,29.7625,29.5938,29.6649,36600.0
2010-03-10 10:00:00,33.39,33.46,33.38,33.46,41500.0,29.6471,29.7093,29.6382,29.7093,41500.0
2010-03-10 10:30:00,33.46,33.72,33.46,33.62,112600.0,29.7093,29.9401,29.7093,29.8513,112600.0
2010-03-10 11:00:00,33.62,33.74,33.49,33.66,58900.0,29.8513,29.9579,29.7359,29.8869,58900.0
2010-03-10 11:30:00,33.65,33.67,33.48,33.58,20700.0,29.878,29.8957,29.727,29.8158,20700.0
2010-03-10 12:00:00,33.58,33.58,33.48,33.5,35100.0,29.8158,29.8158,29.727,29.7448,35100.0
2010-03-10 12:30:00,33.47,33.58,33.45,33.53,171700.0,29.7182,29.8158,29.7004,29.7714,171700.0
2010-03-10 13:00:00,33.52,33.56,33.49,33.51,28700.0,29.7625,29.7981,29.7359,29.7537,28700.0
2010-03-10 13:30:00,33.51,33.51,33.42,33.46,48300.0,29.7537,29.7537,29.6738,29.7093,48300.0
2010-03-10 14:00:00,33.43,33.52,33.43,33.5,33500.0,29.6826,29.7625,29.6826,29.7448,33500.0
2010-03-10 14:30:00,33.5,33.53,33.44,33.46,29500.0,29.7448,29.7714,29.6915,29.7093,29500.0
2010-03-10 15:00:00,33.47,33.52,33.43,33.46,69100.0,29.7182,29.7625,29.6826,29.7093,69100.0
2010-03-10 15:30:00,33.45,33.58,33.4,33.52,148400.0,29.7004,29.8158,29.656,29.7625,148400.0
2010-03-11 09:30:00,33.35,33.88,33.14,33.71,198100.0,29.6116,30.0822,29.4251,29.9312,198100.0
2010-03-11 10:00:00,33.7,33.82,33.56,33.56,61900.0,29.9224,30.0289,29.7981,29.7981,61900.0
2010-03-11 10:30:00,33.56,33.82,33.55,33.82,33200.0,29.7981,30.0289,29.7892,30.0289,33200.0
2010-03-11 11:00:00,33.84,33.9,33.81,33.88,20900.0,30.0467,30.1,30.02,30.0822,20900.0
2010-03-11 11:30:00,33.88,33.88,33.79,33.85,18200.0,30.0822,30.0822,30.0023,30.0556,18200.0
2010-03-11 12:00:00,33.85,33.92,33.84,33.87,23400.0,30.0556,30.1177,30.0467,30.0733,23400.0
2010-03-11 12:30:00,33.88,33.91,33.85,33.9,16400.0,30.0822,30.1088,30.0556,30.1,16400.0
2010-03-11 13:00:00,33.89,33.98,33.89,33.95,20100.0,30.0911,30.171,30.0911,30.1443,20100.0
2010-03-11 13:30:00,33.96,34.08,33.95,34.05,17800.0,30.1532,30.2598,30.1443,30.2331,17800.0
2010-03-11 14:00:00,34.04,34.04,33.92,33.96,36700.0,30.2243,30.2243,30.1177,30.1532,36700.0
2010-03-11 14:30:00,33.97,34.08,33.96,34.02,37400.0,30.1621,30.2598,30.1532,30.2065,37400.0
2010-03-11 15:00:00,34.02,34.14,34.01,34.14,44000.0,30.2065,30.313,30.1976,30.313,44000.0
2010-03-11 15:30:00,34.14,34.34,34.09,34.3,160200.0,30.313,30.4906,30.2687,30.4551,160200.0
2010-03-12 09:30:00,34.32,34.47,34.07,34.3,196600.0,30.4729,30.6061,30.2509,30.4551,196600.0
2010-03-12 10:00:00,34.3,34.76,34.25,34.74,156400.0,30.4551,30.8635,30.4107,30.8458,156400.0
2010-03-12 10:30:00,34.74,34.97,34.53,34.71,226200.0,30.8458,31.05,30.6593,30.8192,226200.0
2010-03-12 11:00:00,34.71,34.99,34.68,34.87,127000.0,30.8192,31.0678,30.7925,30.9612,127000.0
2010-03-12 11:30:00,34.88,34.99,34.86,34.97,89400.0,30.9701,31.0678,30.9523,31.05,89400.0
2010-03-12 12:00:00,34.96,34.99,34.77,34.88,35600.0,31.0411,31.0678,30.8724,30.9701,35600.0
2010-03-12 12:30:00,34.88,35.2,34.69,35.09,246000.0,30.9701,31.2542,30.8014,31.1566,246000.0
2010-03-12 13:00:00,35.08,35.47,35.01,35.03,190200.0,31.1477,31.494,31.0855,31.1033,190200.0
2010-03-12 13:30:00,35.03,35.11,34.89,34.91,44200.0,31.1033,31.1743,30.979,30.9967,44200.0
2010-03-12 14:00:00,34.92,34.92,34.7,34.71,22400.0,31.0056,31.0056,30.8103,30.8192,22400.0
2010-03-12 14:30:00,34.71,34.84,34.69,34.79,33800.0,30.8192,30.9346,30.8014,30.8902,33800.0
2010-03-12 15:00:00,34.79,34.8,34.75,34.76,41900.0,30.8902,30.8991,30.8547,30.8635,41900.0
2010-03-12 15:30:00,34.76,34.89,34.76,34.8,106900.0,30.8635,30.979,30.8635,30.8991,106900.0
2010-03-15 09:30:00,34.75,34.75,34.3,34.32,50500.0,30.8547,30.8547,30.4551,30.4729,50500.0
2010-03-15 10:00:00,34.31,34.4,34.26,34.34,48800.0,30.464,30.5439,30.4196,30.4906,48800.0
2010-03-15 10:30:00,34.35,34.4,34.3,34.4,47800.0,30.4995,30.5439,30.4551,30.5439,47800.0
2010-03-15 11:00:00,34.4,34.4,34.22,34.25,44100.0,30.5439,30.5439,30.3841,30.4107,44100.0
2010-03-15 11:30:00,34.25,34.27,34.0,34.09,48800.0,30.4107,30.4285,30.1887,30.2687,48800.0
2010-03-15 12:00:00,34.09,34.22,34.05,34.21,42100.0,30.2687,30.3841,30.2331,30.3752,42100.0
2010-03-15 12:30:00,34.21,34.21,34.13,34.16,35100.0,30.3752,30.3752,30.3042,30.3308,35100.0
2010-03-15 13:00:00,34.17,34.24,34.14,34.19,37500.0,30.3397,30.4018,30.313,30.3574,37500.0
2010-03-15 13:30:00,34.2,34.26,34.18,34.24,212100.0,30.3663,30.4196,30.3486,30.4018,212100.0
2010-03-15 14:00:00,34.23,34.26,34.17,34.24,37900.0,30.393,30.4196,30.3397,30.4018,37900.0
2010-03-15 14:30:00,34.24,34.4,34.23,34.38,75800.0,30.4018,30.5439,30.393,30.5261,75800.0
2010-03-15 15:00:00,34.39,34.65,34.38,34.63,43600.0,30.535,30.7659,30.5261,30.7481,43600.0
2010-03-15 15:30:00,34.63,34.63,34.47,34.52,112000.0,30.7481,30.7481,30.6061,30.6505,112000.0
2010-03-16 09:30:00,34.52,34.79,34.44,34.5,31600.0,30.6505,30.8902,30.5794,30.6327,31600.0
2010-03-16 10:00:00,34.47,34.61,34.45,34.57,184700.0,30.6061,30.7304,30.5883,30.6948,184700.0
2010-03-16 10:30:00,34.59,34.92,34.58,34.91,24600.0,30.7126,31.0056,30.7037,30.9967,24600.0
2010-03-16 11:00:00,34.91,34.97,34.77,34.85,28600.0,30.9967,31.05,30.8724,30.9435,28600.0
2010-03-16 11:30:00,34.85,34.92,34.81,34.85,28600.0,30.9435,31.0056,30.9079,30.9435,28600.0
2010-03-16 12:00:00,34.85,34.86,34.77,34.83,30900.0,30.9435,30.9523,30.8724,30.9257,30900.0
2010-03-16 12:30:00,34.81,34.83,34.72,34.78,32400.0,30.9079,30.9257,30.828,30.8813,32400.0
2010-03-16 13:00:00,34.78,34.78,34.57,34.67,42200.0,30.8813,30.8813,30.6948,30.7836,42200.0
2010-03-16 13:30:00,34.67,34.74,34.63,34.72,15700.0,30.7836,30.8458,30.7481,30.828,15700.0
2010-03-16 14:00:00,34.72,34.72,34.63,34.69,35400.0,30.828,30.828,30.7481,30.8014,35400.0
2010-03-16 14:30:00,34.69,34.69,34.56,34.69,27600.0,30.8014,30.8014,30.686,30.8014,27600.0
2010-03-16 15:00:00,34.69,34.79,34.64,34.74,36200.0,30.8014,30.8902,30.757,30.8458,36200.0
2010-03-16 15:30:00,34.72,34.96,34.71,34.91,79300.0,30.828,31.0411,30.8192,30.9967,79300.0
2010-03-17 09:30:00,35.02,35.02,34.75,34.94,42500.0,31.0944,31.0944,30.8547,31.0234,42500.0
2010-03-17 10:00:00,34.94,34.95,34.85,34.89,273100.0,31.0234,31.0322,30.9435,30.979,273100.0
2010-03-17 10:30:00,34.88,35.02,34.88,34.96,68000.0,30.9701,31.0944,30.9701,31.0411,68000.0
2010-03-17 11:00:00,34.94,35.14,34.94,35.13,44500.0,31.0234,31.201,31.0234,31.1921,44500.0
2010-03-17 11:30:00,35.12,35.13,35.06,35.08,33100.0,31.1832,31.1921,31.1299,31.1477,33100.0
2010-03-17 12:00:00,35.08,35.14,35.07,35.1,58500.0,31.1477,31.201,31.1388,31.1654,58500.0
2010-03-17 12:30:00,35.1,35.18,35.06,35.13,128000.0,31.1654,31.2365,31.1299,31.1921,128000.0
2010-03-17 13:00:00,35.12,35.13,35.07,35.09,39100.0,31.1832,31.1921,31.1388,31.1566,39100.0
2010-03-17 13:30:00,35.08,35.15,35.08,35.12,27500.0,31.1477,31.2098,31.1477,31.1832,27500.0
2010-03-17 14:00:00,35.1,35.14,35.1,35.13,23200.0,31.1654,31.201,31.1654,31.1921,23200.0
2010-03-17 14:30:00,35.13,35.23,35.11,35.19,81600.0,31.1921,31.2809,31.1743,31.2453,81600.0
2010-03-17 15:00:00,35.18,35.32,35.15,35.19,64100.0,31.2365,31.3608,31.2098,31.2453,64100.0
2010-03-17 15:30:00,35.21,35.4,35.17,35.37,115800.0,31.2631,31.4318,31.2276,31.4052,115800.0
2010-03-18 09:30:00,35.17,35.55,35.05,35.42,58900.0,31.2276,31.565,31.121,31.4496,58900.0
2010-03-18 10:00:00,35.42,35.58,35.4,35.45,21600.0,31.4496,31.5916,31.4318,31.4762,21600.0
2010-03-18 10:30:00,35.4,35.47,35.4,35.46,11100.0,31.4318,31.494,31.4318,31.4851,11100.0
2010-03-18 11:00:00,35.46,35.6,35.45,35.47,28800.0,31.4851,31.6094,31.4762,31.494,28800.0
2010-03-18 11:30:00,35.47,35.5,35.39,35.42,19800.0,31.494,31.5206,31.4229,31.4496,19800.0
2010-03-18 12:00:00,35.42,35.46,35.24,35.25,188800.0,31.4496,31.4851,31.2897,31.2986,188800.0
2010-03-18 12:30:00,35.26,35.31,35.21,35.26,17400.0,31.3075,31.3519,31.2631,31.3075,17400.0
2010-03-18 13:00:00,35.27,35.31,35.22,35.28,20400.0,31.3164,31.3519,31.272,31.3253,20400.0
2010-03-18 13:30:00,35.26,35.3,35.25,35.28,16600.0,31.3075,31.343,31.2986,31.3253,16600.0
2010-03-18 14:00:00,35.28,35.3,35.26,35.27,40100.0,31.3253,31.343,31.3075,31.3164,40100.0
2010-03-18 14:30:00,35.28,35.32,35.14,35.24,36400.0,31.3253,31.3608,31.201,31.2897,36400.0
2010-03-18 15:00:00,35.23,35.31,35.21,35.28,39400.0,31.2809,31.3519,31.2631,31.3253,39400.0
2010-03-18 15:30:00,35.24,35.33,35.16,35.22,80100.0,31.2897,31.3697,31.2187,31.272,80100.0
2010-03-19 09:30:00,35.27,35.49,34.79,35.0,185200.0,31.3164,31.5117,30.8902,31.0766,185200.0
2010-03-19 10:00:00,35.0,35.17,34.94,35.17,95300.0,31.0766,31.2276,31.0234,31.2276,95300.0
2010-03-19 10:30:00,35.17,35.17,35.05,35.08,64100.0,31.2276,31.2276,31.121,31.1477,64100.0
2010-03-19 11:00:00,35.09,35.27,34.97,35.17,137800.0,31.1566,31.3164,31.05,31.2276,137800.0
2010-03-19 11:30:00,35.15,35.21,35.13,35.14,29000.0,31.2098,31.2631,31.1921,31.201,29000.0
2010-03-19 12:00:00,35.14,35.26,35.04,35.19,43400.0,31.201,31.3075,31.1122,31.2453,43400.0
2010-03-19 12:30:00,35.19,35.19,35.14,35.19,16400.0,31.2453,31.2453,31.201,31.2453,16400.0
2010-03-19 13:00:00,35.19,35.29,35.17,35.28,28200.0,31.2453,31.3341,31.2276,31.3253,28200.0
2010-03-19 13:30:00,35.28,35.28,35.13,35.15,52300.0,31.3253,31.3253,31.1921,31.2098,52300.0
2010-03-19 14:00:00,35.15,35.18,35.1,35.14,27500.0,31.2098,31.2365,31.1654,31.201,27500.0
2010-03-19 14:30:00,35.13,35.22,35.09,35.22,58400.0,31.1921,31.272,31.1566,31.272,58400.0
2010-03-19 15:00:00,35.21,35.21,35.1,35.15,60900.0,31.2631,31.2631,31.1654,31.2098,60900.0
2010-03-19 15:30:00,35.14,35.19,35.03,35.08,289900.0,31.201,31.2453,31.1033,31.1477,289900.0
2010-03-22 09:30:00,35.01,35.23,34.25,35.01,72800.0,31.0855,31.2809,30.4107,31.0855,72800.0
2010-03-22 10:00:00,35.01,35.41,34.97,35.31,36100.0,31.0855,31.4407,31.05,31.3519,36100.0
2010-03-22 10:30:00,35.31,35.42,35.18,35.35,33400.0,31.3519,31.4496,31.2365,31.3874,33400.0
2010-03-22 11:00:00,35.38,35.49,35.23,35.34,56200.0,31.414,31.5117,31.2809,31.3785,56200.0
2010-03-22 11:30:00,35.35,35.54,35.31,35.53,18700.0,31.3874,31.5561,31.3519,31.5472,18700.0
2010-03-22 12:00:00,35.54,35.59,35.46,35.59,24900.0,31.5561,31.6005,31.4851,31.6005,24900.0
2010-03-22 12:30:00,35.58,35.59,35.51,35.55,24600.0,31.5916,31.6005,31.5295,31.565,24600.0
2010-03-22 13:00:00,35.54,35.63,35.48,35.56,43500.0,31.5561,31.636,31.5028,31.5739,43500.0
2010-03-22 13:30:00,35.58,35.65,35.55,35.64,24400.0,31.5916,31.6538,31.565,31.6449,24400.0
2010-03-22 14:00:00,35.63,35.66,35.58,35.65,33900.0,31.636,31.6627,31.5916,31.6538,33900.0
2010-03-22 14:30:00,35.65,35.73,35.6,35.61,45100.0,31.6538,31.7248,31.6094,31.6183,45100.0
2010-03-22 15:00:00,35.61,35.73,35.61,35.66,58900.0,31.6183,31.7248,31.6183,31.6627,58900.0
2010-03-22 15:30:00,35.66,35.81,35.62,35.71,77200.0,31.6627,31.7958,31.6271,31.7071,77200.0
2010-03-23 09:30:00,35.77,35.89,35.59,35.87,27200.0,31.7603,31.8669,31.6005,31.8491,27200.0
2010-03-23 10:00:00,35.87,35.96,35.62,35.83,36500.0,31.8491,31.929,31.6271,31.8136,36500.0
2010-03-23 10:30:00,35.83,35.86,35.7,35.74,227700.0,31.8136,31.8402,31.6982,31.7337,227700.0
2010-03-23 11:00:00,35.73,35.73,35.54,35.6,89800.0,31.7248,31.7248,31.5561,31.6094,89800.0
2010-03-23 11:30:00,35.6,35.8,35.6,35.79,20400.0,31.6094,31.787,31.6094,31.7781,20400.0
2010-03-23 12:00:00,35.8,35.91,35.8,35.86,26200.0,31.787,31.8846,31.787,31.8402,26200.0
2010-03-23 12:30:00,35.87,35.95,35.85,35.95,16500.0,31.8491,31.9202,31.8314,31.9202,16500.0
2010-03-23 13:00:00,35.94,36.0,35.92,36.0,48900.0,31.9113,31.9645,31.8935,31.9645,48900.0
2010-03-23 13:30:00,36.0,36.05,35.97,36.05,36200.0,31.9645,32.0089,31.9379,32.0089,36200.0
2010-03-23 14:00:00,36.04,36.04,35.89,35.89,30200.0,32.0001,32.0001,31.8669,31.8669,30200.0
2010-03-23 14:30:00,35.89,35.96,35.87,35.96,19700.0,31.8669,31.929,31.8491,31.929,19700.0
2010-03-23 15:00:00,35.95,36.11,35.93,36.07,51300.0,31.9202,32.0622,31.9024,32.0267,51300.0
2010-03-23 15:30:00,36.06,36.19,36.02,36.18,75100.0,32.0178,32.1333,31.9823,32.1244,75100.0
2010-03-24 09:30:00,36.09,36.25,36.05,36.12,55500.0,32.0445,32.1865,32.0089,32.0711,55500.0
2010-03-24 10:00:00,36.12,36.18,36.0,36.06,16700.0,32.0711,32.1244,31.9645,32.0178,16700.0
2010-03-24 10:30:00,36.0,36.17,36.0,36.1,36600.0,31.9645,32.1155,31.9645,32.0533,36600.0
2010-03-24 11:00:00,36.09,36.11,35.89,35.95,97400.0,32.0445,32.0622,31.8669,31.9202,97400.0
2010-03-24 11:30:00,35.96,35.97,35.81,35.86,17900.0,31.929,31.9379,31.7958,31.8402,17900.0
2010-03-24 12:00:00,35.86,35.89,35.8,35.84,14600.0,31.8402,31.8669,31.787,31.8225,14600.0
2010-03-24 12:30:00,35.85,35.88,35.8,35.85,20600.0,31.8314,31.858,31.787,31.8314,20600.0
2010-03-24 13:00:00,35.85,35.89,35.72,35.83,14400.0,31.8314,31.8669,31.7159,31.8136,14400.0
2010-03-24 13:30:00,35.84,35.91,35.84,35.87,20500.0,31.8225,31.8846,31.8225,31.8491,20500.0
2010-03-24 14:00:00,35.92,35.94,35.86,35.88,10600.0,31.8935,31.9113,31.8402,31.858,10600.0
2010-03-24 14:30:00,35.89,35.94,35.82,35.88,22200.0,31.8669,31.9113,31.8047,31.858,22200.0
2010-03-24 15:00:00,35.87,35.91,35.77,35.85,37200.0,31.8491,31.8846,31.7603,31.8314,37200.0
2010-03-24 15:30:00,35.86,35.95,35.85,35.92,53500.0,31.8402,31.9202,31.8314,31.8935,53500.0
2010-03-25 09:30:00,36.28,36.28,35.87,36.0,54200.0,32.2132,32.2132,31.8491,31.9645,54200.0
2010-03-25 10:00:00,35.99,36.06,35.85,35.85,27700.0,31.9557,32.0178,31.8314,31.8314,27700.0
2010-03-25 10:30:00,35.85,35.95,35.83,35.95,18500.0,31.8314,31.9202,31.8136,31.9202,18500.0
2010-03-25 11:00:00,35.94,36.37,35.92,36.37,96000.0,31.9113,32.2931,31.8935,32.2931,96000.0
2010-03-25 11:30:00,36.39,36.58,36.18,36.2,82100.0,32.3108,32.4795,32.1244,32.1421,82100.0
2010-03-25 12:00:00,36.19,36.26,36.09,36.18,11900.0,32.1333,32.1954,32.0445,32.1244,11900.0
2010-03-25 12:30:00,36.18,36.21,36.04,36.05,16900.0,32.1244,32.151,32.0001,32.0089,16900.0
2010-03-25 13:00:00,36.05,36.2,36.0,36.11,60100.0,32.0089,32.1421,31.9645,32.0622,60100.0
2010-03-25 13:30:00,36.12,36.27,36.12,36.14,28500.0,32.0711,32.2043,32.0711,32.0889,28500.0
2010-03-25 14:00:00,36.14,36.19,36.11,36.11,16200.0,32.0889,32.1333,32.0622,32.0622,16200.0
2010-03-25 14:30:00,36.13,36.17,36.07,36.15,48000.0,32.08,32.1155,32.0267,32.0977,48000.0
2010-03-25 15:00:00,36.16,36.28,36.15,36.15,21800.0,32.1066,32.2132,32.0977,32.0977,21800.0
2010-03-25 15:30:00,36.14,36.17,35.82,35.88,73100.0,32.0889,32.1155,31.8047,31.858,73100.0
2010-03-26 09:30:00,35.88,35.94,35.69,35.81,62900.0,31.858,31.9113,31.6893,31.7958,62900.0
2010-03-26 10:00:00,35.8,36.0,35.8,35.87,12900.0,31.787,31.9645,31.787,31.8491,12900.0
2010-03-26 10:30:00,35.87,35.92,35.76,35.8,9500.0,31.8491,31.8935,31.7515,31.787,9500.0
2010-03-26 11:00:00,35.8,35.81,35.75,35.75,13900.0,31.787,31.7958,31.7426,31.7426,13900.0
2010-03-26 11:30:00,35.75,35.78,35.66,35.66,33900.0,31.7426,31.7692,31.6627,31.6627,33900.0
2010-03-26 12:00:00,35.65,35.69,35.4,35.4,7800.0,31.6538,31.6893,31.4318,31.4318,7800.0
2010-03-26 12:30:00,35.41,35.47,35.27,35.34,14100.0,31.4407,31.494,31.3164,31.3785,14100.0
2010-03-26 13:00:00,35.37,35.39,35.16,35.35,109600.0,31.4052,31.4229,31.2187,31.3874,109600.0
2010-03-26 13:30:00,35.34,35.96,35.3,35.5,154300.0,31.3785,31.929,31.343,31.5206,154300.0
2010-03-26 14:00:00,35.52,35.76,35.49,35.76,27100.0,31.5384,31.7515,31.5117,31.7515,27100.0
2010-03-26 14:30:00,35.73,35.73,35.58,35.63,17700.0,31.7248,31.7248,31.5916,31.636,17700.0
2010-03-26 15:00:00,35.64,35.79,35.63,35.75,65800.0,31.6449,31.7781,31.636,31.7426,65800.0
2010-03-26 15:30:00,35.75,35.84,35.72,35.8,66700.0,31.7426,31.8225,31.7159,31.787,66700.0
2010-03-29 09:30:00,35.87,35.88,35.47,35.49,50900.0,31.8491,31.858,31.494,31.5117,50900.0
2010-03-29 10:00:00,35.5,35.93,35.43,35.83,46800.0,31.5206,31.9024,31.4584,31.8136,46800.0
2010-03-29 10:30:00,35.83,35.83,35.64,35.74,32900.0,31.8136,31.8136,31.6449,31.7337,32900.0
2010-03-29 11:00:00,35.73,35.75,35.64,35.65,25300.0,31.7248,31.7426,31.6449,31.6538,25300.0
2010-03-29 11:30:00,35.66,35.67,35.52,35.57,9100.0,31.6627,31.6715,31.5384,31.5828,9100.0
2010-03-29 12:00:00,35.59,35.61,35.58,35.61,7700.0,31.6005,31.6183,31.5916,31.6183,7700.0
2010-03-29 12:30:00,35.61,35.61,35.52,35.55,18900.0,31.6183,31.6183,31.5384,31.565,18900.0
2010-03-29 13:00:00,35.55,35.61,35.5,35.6,26300.0,31.565,31.6183,31.5206,31.6094,26300.0
2010-03-29 13:30:00,35.6,35.6,35.54,35.59,16100.0,31.6094,31.6094,31.5561,31.6005,16100.0
2010-03-29 14:00:00,35.59,35.63,35.52,35.58,21200.0,31.6005,31.636,31.5384,31.5916,21200.0
2010-03-29 14:30:00,35.6,35.61,35.56,35.59,17500.0,31.6094,31.6183,31.5739,31.6005,17500.0
2010-03-29 15:00:00,35.59,35.7,35.59,35.67,27900.0,31.6005,31.6982,31.6005,31.6715,27900.0
2010-03-29 15:30:00,35.67,35.78,35.61,35.75,37300.0,31.6715,31.7692,31.6183,31.7426,37300.0
2010-03-30 09:30:00,35.75,36.33,35.56,36.18,32200.0,31.7426,32.2576,31.5739,32.1244,32200.0
2010-03-30 10:00:00,36.13,36.45,36.1,36.36,54700.0,32.08,32.3641,32.0533,32.2842,54700.0
2010-03-30 10:30:00,36.31,36.62,36.22,36.43,59200.0,32.2398,32.515,32.1599,32.3463,59200.0
2010-03-30 11:00:00,36.41,36.41,36.09,36.2,45900.0,32.3286,32.3286,32.0445,32.1421,45900.0
2010-03-30 11:30:00,36.21,36.49,36.21,36.3,31800.0,32.151,32.3996,32.151,32.2309,31800.0
2010-03-30 12:00:00,36.29,36.3,36.08,36.12,52000.0,32.222,32.2309,32.0356,32.0711,52000.0
2010-03-30 12:30:00,36.13,36.19,36.04,36.16,29700.0,32.08,32.1333,32.0001,32.1066,29700.0
2010-03-30 13:00:00,36.13,36.16,36.02,36.15,20700.0,32.08,32.1066,31.9823,32.0977,20700.0
2010-03-30 13:30:00,36.15,36.31,36.11,36.24,28700.0,32.0977,32.2398,32.0622,32.1776,28700.0
2010-03-30 14:00:00,36.23,36.24,36.04,36.18,18700.0,32.1688,32.1776,32.0001,32.1244,18700.0
2010-03-30 14:30:00,36.19,36.3,36.13,36.27,17600.0,32.1333,32.2309,32.08,32.2043,17600.0
2010-03-30 15:00:00,36.22,36.23,36.13,36.17,28600.0,32.1599,32.1688,32.08,32.1155,28600.0
2010-03-30 15:30:00,36.18,36.23,36.1,36.16,37500.0,32.1244,32.1688,32.0533,32.1066,37500.0
2010-03-31 09:30:00,36.07,36.17,35.9,36.11,11900.0,32.0267,32.1155,31.8758,32.0622,11900.0
2010-03-31 10:00:00,36.04,36.16,36.04,36.14,18000.0,32.0001,32.1066,32.0001,32.0889,18000.0
2010-03-31 10:30:00,36.12,36.18,36.06,36.17,18300.0,32.0711,32.1244,32.0178,32.1155,18300.0
2010-03-31 11:00:00,36.16,36.22,36.13,36.14,13700.0,32.1066,32.1599,32.08,32.0889,13700.0
2010-03-31 11:30:00,36.16,36.32,36.15,36.23,19000.0,32.1066,32.2487,32.0977,32.1688,19000.0
2010-03-31 12:00:00,36.24,36.24,36.06,36.17,17300.0,32.1776,32.1776,32.0178,32.1155,17300.0
2010-03-31 12:30:00,36.16,36.24,36.16,36.22,23800.0,32.1066,32.1776,32.1066,32.1599,23800.0
2010-03-31 13:00:00,36.21,36.27,36.18,36.26,14600.0,32.151,32.2043,32.1244,32.1954,14600.0
2010-03-31 13:30:00,36.27,36.35,36.27,36.34,8400.0,32.2043,32.2753,32.2043,32.2664,8400.0
2010-03-31 14:00:00,36.32,36.36,36.27,36.3,14800.0,32.2487,32.2842,32.2043,32.2309,14800.0
2010-03-31 14:30:00,36.29,36.32,36.22,36.27,28100.0,32.222,32.2487,32.1599,32.2043,28100.0
2010-03-31 15:00:00,36.27,36.31,36.16,36.25,33700.0,32.2043,32.2398,32.1066,32.1865,33700.0
2010-03-31 15:30:00,36.25,36.27,35.99,36.11,108600.0,32.1865,32.2043,31.9557,32.0622,108600.0
2010-04-01 09:30:00,36.32,36.46,36.18,36.37,23900.0,32.2487,32.373,32.1244,32.2931,23900.0
2010-04-01 10:00:00,36.38,36.4,36.07,36.11,19100.0,32.302,32.3197,32.0267,32.0622,19100.0
2010-04-01 10:30:00,36.11,36.27,36.1,36.23,15700.0,32.0622,32.2043,32.0533,32.1688,15700.0
2010-04-01 11:00:00,36.23,36.33,36.17,36.32,12000.0,32.1688,32.2576,32.1155,32.2487,12000.0
2010-04-01 11:30:00,36.31,36.38,36.31,36.37,7900.0,32.2398,32.302,32.2398,32.2931,7900.0
2010-04-01 12:00:00,36.35,36.42,36.32,36.35,13400.0,32.2753,32.3375,32.2487,32.2753,13400.0
2010-04-01 12:30:00,36.35,36.36,36.31,36.35,11600.0,32.2753,32.2842,32.2398,32.2753,11600.0
2010-04-01 13:00:00,36.35,36.36,36.32,36.35,8200.0,32.2753,32.2842,32.2487,32.2753,8200.0
2010-04-01 13:30:00,36.35,36.36,36.22,36.33,15800.0,32.2753,32.2842,32.1599,32.2576,15800.0
2010-04-01 14:00:00,36.31,36.36,36.27,36.32,12700.0,32.2398,32.2842,32.2043,32.2487,12700.0
2010-04-01 14:30:00,36.32,36.34,36.09,36.17,10200.0,32.2487,32.2664,32.0445,32.1155,10200.0
2010-04-01 15:00:00,36.16,36.27,36.14,36.19,7600.0,32.1066,32.2043,32.0889,32.1333,7600.0
2010-04-01 15:30:00,36.21,36.47,36.2,36.47,38700.0,32.151,32.3819,32.1421,32.3819,38700.0
2010-04-05 09:30:00,36.49,36.7,36.44,36.68,17800.0,32.3996,32.5861,32.3552,32.5683,17800.0
2010-04-05 10:00:00,36.69,36.89,36.66,36.7,100800.0,32.5772,32.7548,32.5506,32.5861,100800.0
2010-04-05 10:30:00,36.68,36.99,36.63,36.98,53800.0,32.5683,32.8436,32.5239,32.8347,53800.0
2010-04-05 11:00:00,36.97,36.99,36.9,36.97,9700.0,32.8258,32.8436,32.7637,32.8258,9700.0
2010-04-05 11:30:00,36.97,36.97,36.85,36.87,12900.0,32.8258,32.8258,32.7193,32.737,12900.0
2010-04-05 12:00:00,36.88,36.99,36.86,36.97,20100.0,32.7459,32.8436,32.7281,32.8258,20100.0
2010-04-05 12:30:00,36.96,36.98,36.95,36.97,10700.0,32.8169,32.8347,32.8081,32.8258,10700.0
2010-04-05 13:00:00,36.96,36.97,36.87,36.92,15000.0,32.8169,32.8258,32.737,32.7814,15000.0
2010-04-05 13:30:00,36.91,36.94,36.84,36.86,5000.0,32.7725,32.7992,32.7104,32.7281,5000.0
2010-04-05 14:00:00,36.85,36.9,36.83,36.84,14200.0,32.7193,32.7637,32.7015,32.7104,14200.0
2010-04-05 14:30:00,36.84,36.84,36.75,36.76,7400.0,32.7104,32.7104,32.6305,32.6394,7400.0
2010-04-05 15:00:00,36.77,36.8,36.75,36.79,14700.0,32.6482,32.6749,32.6305,32.666,14700.0
2010-04-05 15:30:00,36.78,36.98,36.74,36.97,47000.0,32.6571,32.8347,32.6216,32.8258,47000.0
2010-04-06 09:30:00,36.85,36.85,36.54,36.55,77600.0,32.7193,32.7193,32.444,32.4529,77600.0
2010-04-06 10:00:00,36.53,36.7,36.39,36.7,82500.0,32.4351,32.5861,32.3108,32.5861,82500.0
2010-04-06 10:30:00,36.72,36.83,36.69,36.83,24200.0,32.6038,32.7015,32.5772,32.7015,24200.0
2010-04-06 11:00:00,36.83,36.99,36.79,36.97,20100.0,32.7015,32.8436,32.666,32.8258,20100.0
2010-04-06 11:30:00,36.96,37.1,36.91,37.02,47400.0,32.8169,32.9412,32.7725,32.8702,47400.0
2010-04-06 12:00:00,37.02,37.1,37.02,37.06,9100.0,32.8702,32.9412,32.8702,32.9057,9100.0
2010-04-06 12:30:00,37.05,37.06,36.99,37.06,12700.0,32.8968,32.9057,32.8436,32.9057,12700.0
2010-04-06 13:00:00,37.08,37.15,37.05,37.14,13800.0,32.9235,32.9856,32.8968,32.9768,13800.0
2010-04-06 13:30:00,37.13,37.3,37.09,37.29,40800.0,32.9679,33.1188,32.9324,33.1099,40800.0
2010-04-06 14:00:00,37.28,37.37,37.27,37.32,30100.0,33.1011,33.181,33.0922,33.1366,30100.0
2010-04-06 14:30:00,37.33,37.43,37.3,37.35,37600.0,33.1455,33.2343,33.1188,33.1632,37600.0
2010-04-06 15:00:00,37.34,37.45,37.3,37.34,70600.0,33.1543,33.252,33.1188,33.1543,70600.0
2010-04-06 15:30:00,37.35,37.42,37.28,37.35,102900.0,33.1632,33.2254,33.1011,33.1632,102900.0
2010-04-07 09:30:00,37.07,37.67,37.07,37.53,88300.0,32.9146,33.4473,32.9146,33.323,88300.0
2010-04-07 10:00:00,37.53,37.78,37.51,37.68,110400.0,33.323,33.545,33.3053,33.4562,110400.0
2010-04-07 10:30:00,37.68,37.73,37.31,37.36,55200.0,33.4562,33.5006,33.1277,33.1721,55200.0
2010-04-07 11:00:00,37.37,37.48,37.32,37.32,75000.0,33.181,33.2786,33.1366,33.1366,75000.0
2010-04-07 11:30:00,37.32,37.59,37.29,37.49,29000.0,33.1366,33.3763,33.1099,33.2875,29000.0
2010-04-07 12:00:00,37.48,37.51,37.39,37.47,30000.0,33.2786,33.3053,33.1987,33.2698,30000.0
2010-04-07 12:30:00,37.46,37.5,37.25,37.27,78200.0,33.2609,33.2964,33.0744,33.0922,78200.0
2010-04-07 13:00:00,37.27,37.32,37.25,37.3,41300.0,33.0922,33.1366,33.0744,33.1188,41300.0
2010-04-07 13:30:00,37.27,37.44,37.25,37.35,70700.0,33.0922,33.2431,33.0744,33.1632,70700.0
2010-04-07 14:00:00,37.35,37.66,37.35,37.54,73800.0,33.1632,33.4385,33.1632,33.3319,73800.0
2010-04-07 14:30:00,37.56,37.64,37.46,37.5,49900.0,33.3497,33.4207,33.2609,33.2964,49900.0
2010-04-07 15:00:00,37.48,37.52,37.18,37.25,77800.0,33.2786,33.3142,33.0123,33.0744,77800.0
2010-04-07 15:30:00,37.24,37.29,37.15,37.29,113800.0,33.0656,33.1099,32.9856,33.1099,113800.0
2010-04-08 09:30:00,36.46,36.71,35.79,36.07,141700.0,32.373,32.595,31.7781,32.0267,141700.0
2010-04-08 10:00:00,36.07,36.5,35.94,36.44,73300.0,32.0267,32.4085,31.9113,32.3552,73300.0
2010-04-08 10:30:00,36.44,36.55,36.39,36.44,79700.0,32.3552,32.4529,32.3108,32.3552,79700.0
2010-04-08 11:00:00,36.44,36.93,36.44,36.85,69300.0,32.3552,32.7903,32.3552,32.7193,69300.0
2010-04-08 11:30:00,36.86,36.93,36.8,36.86,60400.0,32.7281,32.7903,32.6749,32.7281,60400.0
2010-04-08 12:00:00,36.85,36.87,36.58,36.59,53400.0,32.7193,32.737,32.4795,32.4884,53400.0
2010-04-08 12:30:00,36.58,36.61,36.33,36.4,67400.0,32.4795,32.5062,32.2576,32.3197,67400.0
2010-04-08 13:00:00,36.39,36.39,36.18,36.23,97200.0,32.3108,32.3108,32.1244,32.1688,97200.0
2010-04-08 13:30:00,36.23,36.32,36.22,36.3,59000.0,32.1688,32.2487,32.1599,32.2309,59000.0
2010-04-08 14:00:00,36.31,36.41,36.28,36.32,95500.0,32.2398,32.3286,32.2132,32.2487,95500.0
2010-04-08 14:30:00,36.32,36.32,36.17,36.22,79100.0,32.2487,32.2487,32.1155,32.1599,79100.0
2010-04-08 15:00:00,36.2,36.27,36.15,36.18,99200.0,32.1421,32.2043,32.0977,32.1244,99200.0
2010-04-08 15:30:00,36.19,36.19,36.15,36.17,85600.0,32.1333,32.1333,32.0977,32.1155,85600.0
2010-04-09 09:30:00,36.39,36.43,35.79,36.21,135000.0,32.3108,32.3463,31.7781,32.151,135000.0
2010-04-09 10:00:00,36.2,36.4,36.1,36.29,84800.0,32.1421,32.3197,32.0533,32.222,84800.0
2010-04-09 10:30:00,36.31,36.57,36.3,36.33,35800.0,32.2398,32.4707,32.2309,32.2576,35800.0
2010-04-09 11:00:00,36.34,36.44,36.34,36.41,11400.0,32.2664,32.3552,32.2664,32.3286,11400.0
2010-04-09 11:30:00,36.42,36.48,36.41,36.44,50700.0,32.3375,32.3907,32.3286,32.3552,50700.0
2010-04-09 12:00:00,36.44,36.47,36.36,36.45,15300.0,32.3552,32.3819,32.2842,32.3641,15300.0
2010-04-09 12:30:00,36.42,36.44,36.36,36.39,19300.0,32.3375,32.3552,32.2842,32.3108,19300.0
2010-04-09 13:00:00,36.39,36.46,36.37,36.43,17800.0,32.3108,32.373,32.2931,32.3463,17800.0
2010-04-09 13:30:00,36.42,36.47,36.37,36.47,22900.0,32.3375,32.3819,32.2931,32.3819,22900.0
2010-04-09 14:00:00,36.45,36.46,36.39,36.42,13300.0,32.3641,32.373,32.3108,32.3375,13300.0
2010-04-09 14:30:00,36.42,36.49,36.41,36.45,22300.0,32.3375,32.3996,32.3286,32.3641,22300.0
2010-04-09 15:00:00,36.45,36.46,36.44,36.46,22400.0,32.3641,32.373,32.3552,32.373,22400.0
2010-04-09 15:30:00,36.46,36.65,36.45,36.61,133400.0,32.373,32.5417,32.3641,32.5062,133400.0
2010-04-12 09:30:00,36.77,36.77,35.93,35.98,52200.0,32.6482,32.6482,31.9024,31.9468,52200.0
2010-04-12 10:00:00,35.95,36.28,35.9,36.01,86900.0,31.9202,32.2132,31.8758,31.9734,86900.0
2010-04-12 10:30:00,36.02,36.04,35.77,35.77,53900.0,31.9823,32.0001,31.7603,31.7603,53900.0
2010-04-12 11:00:00,35.76,36.1,35.62,36.1,121800.0,31.7515,32.0533,31.6271,32.0533,121800.0
2010-04-12 11:30:00,36.11,36.36,36.11,36.35,33400.0,32.0622,32.2842,32.0622,32.2753,33400.0
2010-04-12 12:00:00,36.37,36.46,36.34,36.38,25200.0,32.2931,32.373,32.2664,32.302,25200.0
2010-04-12 12:30:00,36.38,36.54,36.38,36.52,27600.0,32.302,32.444,32.302,32.4263,27600.0
2010-04-12 13:00:00,36.53,36.61,36.4,36.49,73400.0,32.4351,32.5062,32.3197,32.3996,73400.0
2010-04-12 13:30:00,36.49,36.57,36.44,36.49,41500.0,32.3996,32.4707,32.3552,32.3996,41500.0
2010-04-12 14:00:00,36.51,36.7,36.48,36.7,36900.0,32.4174,32.5861,32.3907,32.5861,36900.0
2010-04-12 14:30:00,36.68,36.79,36.68,36.78,33800.0,32.5683,32.666,32.5683,32.6571,33800.0
2010-04-12 15:00:00,36.78,36.83,36.69,36.77,51900.0,32.6571,32.7015,32.5772,32.6482,51900.0
2010-04-12 15:30:00,36.78,37.14,36.78,37.1,166500.0,32.6571,32.9768,32.6571,32.9412,166500.0
2010-04-13 09:30:00,37.0,37.27,37.0,37.01,29200.0,32.8525,33.0922,32.8525,32.8613,29200.0
2010-04-13 10:00:00,37.01,37.01,36.83,36.89,47100.0,32.8613,32.8613,32.7015,32.7548,47100.0
2010-04-13 10:30:00,36.89,37.01,36.84,36.93,42100.0,32.7548,32.8613,32.7104,32.7903,42100.0
2010-04-13 11:00:00,36.94,37.03,36.88,37.01,38700.0,32.7992,32.8791,32.7459,32.8613,38700.0
2010-04-13 11:30:00,37.01,37.03,36.95,36.96,25700.0,32.8613,32.8791,32.8081,32.8169,25700.0
2010-04-13 12:00:00,36.95,37.06,36.95,37.06,19400.0,32.8081,32.9057,32.8081,32.9057,19400.0
2010-04-13 12:30:00,37.06,37.17,37.05,37.12,19100.0,32.9057,33.0034,32.8968,32.959,19100.0
2010-04-13 13:00:00,37.12,37.14,37.06,37.08,23400.0,32.959,32.9768,32.9057,32.9235,23400.0
2010-04-13 13:30:00,37.06,37.12,37.03,37.04,13900.0,32.9057,32.959,32.8791,32.888,13900.0
2010-04-13 14:00:00,37.03,37.16,37.0,37.11,20200.0,32.8791,32.9945,32.8525,32.9501,20200.0
2010-04-13 14:30:00,37.12,37.13,37.05,37.05,16100.0,32.959,32.9679,32.8968,32.8968,16100.0
2010-04-13 15:00:00,37.06,37.09,37.02,37.05,58700.0,32.9057,32.9324,32.8702,32.8968,58700.0
2010-04-13 15:30:00,37.04,37.08,37.01,37.03,59500.0,32.888,32.9235,32.8613,32.8791,59500.0
2010-04-14 09:30:00,37.29,37.32,37.04,37.18,19800.0,33.1099,33.1366,32.888,33.0123,19800.0
2010-04-14 10:00:00,37.15,37.2,36.99,37.08,24400.0,32.9856,33.03,32.8436,32.9235,24400.0
2010-04-14 10:30:00,37.08,37.14,37.03,37.05,11500.0,32.9235,32.9768,32.8791,32.8968,11500.0
2010-04-14 11:00:00,37.09,37.15,37.01,37.14,19600.0,32.9324,32.9856,32.8613,32.9768,19600.0
2010-04-14 11:30:00,37.11,37.11,37.06,37.06,7100.0,32.9501,32.9501,32.9057,32.9057,7100.0
2010-04-14 12:00:00,37.07,37.08,37.04,37.06,22300.0,32.9146,32.9235,32.888,32.9057,22300.0
2010-04-14 12:30:00,37.06,37.09,37.03,37.05,38400.0,32.9057,32.9324,32.8791,32.8968,38400.0
2010-04-14 13:00:00,37.07,37.07,36.99,37.03,11900.0,32.9146,32.9146,32.8436,32.8791,11900.0
2010-04-14 13:30:00,37.03,37.07,37.02,37.06,49000.0,32.8791,32.9146,32.8702,32.9057,49000.0
2010-04-14 14:00:00,37.06,37.09,37.05,37.07,56200.0,32.9057,32.9324,32.8968,32.9146,56200.0
2010-04-14 14:30:00,37.07,37.08,37.05,37.07,49200.0,32.9146,32.9235,32.8968,32.9146,49200.0
2010-04-14 15:00:00,37.07,37.12,37.04,37.06,85400.0,32.9146,32.959,32.888,32.9057,85400.0
2010-04-14 15:30:00,37.06,37.09,37.0,37.06,81000.0,32.9057,32.9324,32.8525,32.9057,81000.0
2010-04-15 09:30:00,37.11,37.33,37.05,37.28,25300.0,32.9501,33.1455,32.8968,33.1011,25300.0
2010-04-15 10:00:00,37.29,37.45,37.23,37.37,19400.0,33.1099,33.252,33.0567,33.181,19400.0
2010-04-15 10:30:00,37.37,37.58,37.35,37.57,20500.0,33.181,33.3674,33.1632,33.3586,20500.0
2010-04-15 11:00:00,37.57,37.69,37.57,37.64,14000.0,33.3586,33.4651,33.3586,33.4207,14000.0
2010-04-15 11:30:00,37.64,37.65,37.58,37.6,20400.0,33.4207,33.4296,33.3674,33.3852,20400.0
2010-04-15 12:00:00,37.59,37.7,37.58,37.67,35000.0,33.3763,33.474,33.3674,33.4473,35000.0
2010-04-15 12:30:00,37.66,37.7,37.64,37.68,15800.0,33.4385,33.474,33.4207,33.4562,15800.0
2010-04-15 13:00:00,37.68,37.72,37.64,37.66,26200.0,33.4562,33.4917,33.4207,33.4385,26200.0
2010-04-15 13:30:00,37.65,37.75,37.65,37.74,19000.0,33.4296,33.5184,33.4296,33.5095,19000.0
2010-04-15 14:00:00,37.74,37.9,37.74,37.83,22100.0,33.5095,33.6516,33.5095,33.5894,22100.0
2010-04-15 14:30:00,37.82,37.94,37.74,37.92,34000.0,33.5805,33.6871,33.5095,33.6693,34000.0
2010-04-15 15:00:00,37.92,38.02,37.89,38.0,58700.0,33.6693,33.7581,33.6427,33.7404,58700.0
2010-04-15 15:30:00,38.0,38.02,37.96,38.0,108900.0,33.7404,33.7581,33.7048,33.7404,108900.0
2010-04-16 09:30:00,37.72,38.09,37.72,38.07,56000.0,33.4917,33.8203,33.4917,33.8025,56000.0
2010-04-16 10:00:00,38.07,38.61,38.04,38.36,66000.0,33.8025,34.282,33.7759,34.06,66000.0
2010-04-16 10:30:00,38.36,38.45,37.85,37.92,83500.0,34.06,34.1399,33.6072,33.6693,83500.0
2010-04-16 11:00:00,37.9,37.94,37.67,37.76,73100.0,33.6516,33.6871,33.4473,33.5273,73100.0
2010-04-16 11:30:00,37.74,37.85,37.35,37.35,50300.0,33.5095,33.6072,33.1632,33.1632,50300.0
2010-04-16 12:00:00,37.35,37.35,37.16,37.22,28500.0,33.1632,33.1632,32.9945,33.0478,28500.0
2010-04-16 12:30:00,37.17,37.17,36.95,37.06,26800.0,33.0034,33.0034,32.8081,32.9057,26800.0
2010-04-16 13:00:00,37.04,37.25,37.04,37.19,21100.0,32.888,33.0744,32.888,33.0212,21100.0
2010-04-16 13:30:00,37.18,37.25,37.18,37.22,23400.0,33.0123,33.0744,33.0123,33.0478,23400.0
2010-04-16 14:00:00,37.25,37.36,37.21,37.36,114400.0,33.0744,33.1721,33.0389,33.1721,114400.0
2010-04-16 14:30:00,37.36,37.43,37.33,37.34,20100.0,33.1721,33.2343,33.1455,33.1543,20100.0
2010-04-16 15:00:00,37.33,37.36,37.25,37.27,60300.0,33.1455,33.1721,33.0744,33.0922,60300.0
2010-04-16 15:30:00,37.28,37.46,37.2,37.26,127100.0,33.1011,33.2609,33.03,33.0833,127100.0
2010-04-19 09:30:00,36.97,37.06,36.21,36.52,113300.0,32.8258,32.9057,32.151,32.4263,113300.0
2010-04-19 10:00:00,36.54,36.64,36.49,36.57,54000.0,32.444,32.5328,32.3996,32.4707,54000.0
2010-04-19 10:30:00,36.58,36.7,36.53,36.68,27700.0,32.4795,32.5861,32.4351,32.5683,27700.0
2010-04-19 11:00:00,36.68,36.69,36.61,36.65,24800.0,32.5683,32.5772,32.5062,32.5417,24800.0
2010-04-19 11:30:00,36.65,36.68,36.35,36.44,29800.0,32.5417,32.5683,32.2753,32.3552,29800.0
2010-04-19 12:00:00,36.44,36.55,36.39,36.53,36800.0,32.3552,32.4529,32.3108,32.4351,36800.0
2010-04-19 12:30:00,36.52,36.63,36.48,36.55,31900.0,32.4263,32.5239,32.3907,32.4529,31900.0
2010-04-19 13:00:00,36.54,36.54,36.33,36.34,45200.0,32.444,32.444,32.2576,32.2664,45200.0
2010-04-19 13:30:00,36.36,36.38,36.21,36.21,10500.0,32.2842,32.302,32.151,32.151,10500.0
2010-04-19 14:00:00,36.19,36.49,36.17,36.45,28700.0,32.1333,32.3996,32.1155,32.3641,28700.0
2010-04-19 14:30:00,36.46,36.5,36.33,36.41,31600.0,32.373,32.4085,32.2576,32.3286,31600.0
2010-04-19 15:00:00,36.41,36.51,36.37,36.37,38600.0,32.3286,32.4174,32.2931,32.2931,38600.0
2010-04-19 15:30:00,36.36,36.55,36.36,36.51,71000.0,32.2842,32.4529,32.2842,32.4174,71000.0
2010-04-20 09:30:00,36.71,36.99,36.4,36.97,46200.0,32.595,32.8436,32.3197,32.8258,46200.0
2010-04-20 10:00:00,36.97,37.06,36.64,36.66,27300.0,32.8258,32.9057,32.5328,32.5506,27300.0
2010-04-20 10:30:00,36.67,36.95,36.64,36.95,11500.0,32.5594,32.8081,32.5328,32.8081,11500.0
2010-04-20 11:00:00,36.95,37.03,36.94,37.0,11200.0,32.8081,32.8791,32.7992,32.8525,11200.0
2010-04-20 11:30:00,37.0,37.06,36.9,37.04,10700.0,32.8525,32.9057,32.7637,32.888,10700.0
2010-04-20 12:00:00,37.02,37.05,37.0,37.0,21000.0,32.8702,32.8968,32.8525,32.8525,21000.0
2010-04-20 12:30:00,37.0,37.08,37.0,37.08,7300.0,32.8525,32.9235,32.8525,32.9235,7300.0
2010-04-20 13:00:00,37.07,37.17,37.07,37.17,10600.0,32.9146,33.0034,32.9146,33.0034,10600.0
2010-04-20 13:30:00,37.16,37.19,37.1,37.19,19100.0,32.9945,33.0212,32.9412,33.0212,19100.0
2010-04-20 14:00:00,37.19,37.19,37.1,37.17,11100.0,33.0212,33.0212,32.9412,33.0034,11100.0
2010-04-20 14:30:00,37.18,37.28,37.18,37.28,14700.0,33.0123,33.1011,33.0123,33.1011,14700.0
2010-04-20 15:00:00,37.29,37.35,37.23,37.26,54700.0,33.1099,33.1632,33.0567,33.0833,54700.0
2010-04-20 15:30:00,37.26,37.46,37.24,37.41,65100.0,33.0833,33.2609,33.0656,33.2165,65100.0
2010-04-21 09:30:00,37.49,37.49,37.12,37.14,31300.0,33.2875,33.2875,32.959,32.9768,31300.0
2010-04-21 10:00:00,37.13,37.13,37.0,37.05,91400.0,32.9679,32.9679,32.8525,32.8968,91400.0
2010-04-21 10:30:00,37.04,37.04,36.83,36.83,21100.0,32.888,32.888,32.7015,32.7015,21100.0
2010-04-21 11:00:00,36.82,36.97,36.79,36.8,27400.0,32.6926,32.8258,32.666,32.6749,27400.0
2010-04-21 11:30:00,36.8,36.8,35.62,36.0,363000.0,32.6749,32.6749,31.6271,31.9645,363000.0
2010-04-21 12:00:00,35.98,36.35,35.85,36.2,113200.0,31.9468,32.2753,31.8314,32.1421,113200.0
2010-04-21 12:30:00,36.16,36.2,35.61,35.79,93600.0,32.1066,32.1421,31.6183,31.7781,93600.0
2010-04-21 13:00:00,35.77,35.8,35.54,35.75,92000.0,31.7603,31.787,31.5561,31.7426,92000.0
2010-04-21 13:30:00,35.75,36.0,35.75,35.93,39100.0,31.7426,31.9645,31.7426,31.9024,39100.0
2010-04-21 14:00:00,35.92,36.0,35.75,35.83,96000.0,31.8935,31.9645,31.7426,31.8136,96000.0
2010-04-21 14:30:00,35.83,35.85,35.73,35.79,59900.0,31.8136,31.8314,31.7248,31.7781,59900.0
2010-04-21 15:00:00,35.8,35.92,35.78,35.88,78300.0,31.787,31.8935,31.7692,31.858,78300.0
2010-04-21 15:30:00,35.87,36.03,35.87,36.01,193400.0,31.8491,31.9912,31.8491,31.9734,193400.0
2010-04-22 09:30:00,35.64,35.97,35.57,35.9,30700.0,31.6449,31.9379,31.5828,31.8758,30700.0
2010-04-22 10:00:00,35.92,36.12,35.92,36.06,33500.0,31.8935,32.0711,31.8935,32.0178,33500.0
2010-04-22 10:30:00,36.06,36.1,35.91,36.03,54600.0,32.0178,32.0533,31.8846,31.9912,54600.0
2010-04-22 11:00:00,36.05,36.07,36.05,36.06,21100.0,32.0089,32.0267,32.0089,32.0178,21100.0
2010-04-22 11:30:00,36.05,36.07,35.94,35.95,89600.0,32.0089,32.0267,31.9113,31.9202,89600.0
2010-04-22 12:00:00,35.96,36.2,35.89,36.03,71800.0,31.929,32.1421,31.8669,31.9912,71800.0
2010-04-22 12:30:00,36.03,36.18,35.94,36.17,60800.0,31.9912,32.1244,31.9113,32.1155,60800.0
2010-04-22 13:00:00,36.16,36.28,36.13,36.26,52900.0,32.1066,32.2132,32.08,32.1954,52900.0
2010-04-22 13:30:00,36.27,36.32,36.24,36.25,21700.0,32.2043,32.2487,32.1776,32.1865,21700.0
2010-04-22 14:00:00,36.24,36.3,36.24,36.29,40000.0,32.1776,32.2309,32.1776,32.222,40000.0
2010-04-22 14:30:00,36.3,36.33,36.24,36.29,65100.0,32.2309,32.2576,32.1776,32.222,65100.0
2010-04-22 15:00:00,36.3,36.33,36.25,36.33,59800.0,32.2309,32.2576,32.1865,32.2576,59800.0
2010-04-22 15:30:00,36.36,36.49,36.36,36.43,112000.0,32.2842,32.3996,32.2842,32.3463,112000.0
2010-04-23 09:30:00,36.56,36.72,36.31,36.41,17400.0,32.4618,32.6038,32.2398,32.3286,17400.0
2010-04-23 10:00:00,36.41,36.61,36.41,36.48,34800.0,32.3286,32.5062,32.3286,32.3907,34800.0
2010-04-23 10:30:00,36.44,36.57,36.43,36.43,15400.0,32.3552,32.4707,32.3463,32.3463,15400.0
2010-04-23 11:00:00,36.42,36.44,36.36,36.4,14500.0,32.3375,32.3552,32.2842,32.3197,14500.0
2010-04-23 11:30:00,36.39,36.44,36.33,36.4,5100.0,32.3108,32.3552,32.2576,32.3197,5100.0
2010-04-23 12:00:00,36.4,36.52,36.4,36.52,7400.0,32.3197,32.4263,32.3197,32.4263,7400.0
2010-04-23 12:30:00,36.5,36.54,36.4,36.54,20100.0,32.4085,32.444,32.3197,32.444,20100.0
2010-04-23 13:00:00,36.54,36.63,36.53,36.6,19900.0,32.444,32.5239,32.4351,32.4973,19900.0
2010-04-23 13:30:00,36.6,36.63,36.59,36.62,20500.0,32.4973,32.5239,32.4884,32.515,20500.0
2010-04-23 14:00:00,36.62,36.72,36.62,36.68,20700.0,32.515,32.6038,32.515,32.5683,20700.0
2010-04-23 14:30:00,36.67,36.7,36.6,36.69,12300.0,32.5594,32.5861,32.4973,32.5772,12300.0
2010-04-23 15:00:00,36.69,36.69,36.61,36.62,18500.0,32.5772,32.5772,32.5062,32.515,18500.0
2010-04-23 15:30:00,36.62,36.7,36.55,36.7,95300.0,32.515,32.5861,32.4529,32.5861,95300.0
2010-04-26 09:30:00,36.56,36.7,36.27,36.51,17300.0,32.4618,32.5861,32.2043,32.4174,17300.0
2010-04-26 10:00:00,36.52,36.6,36.4,36.55,16200.0,32.4263,32.4973,32.3197,32.4529,16200.0
2010-04-26 10:30:00,36.55,36.89,36.53,36.81,19200.0,32.4529,32.7548,32.4351,32.6838,19200.0
2010-04-26 11:00:00,36.79,36.81,36.46,36.52,27900.0,32.666,32.6838,32.373,32.4263,27900.0
2010-04-26 11:30:00,36.52,36.66,36.49,36.62,19900.0,32.4263,32.5506,32.3996,32.515,19900.0
2010-04-26 12:00:00,36.61,36.62,36.55,36.59,12000.0,32.5062,32.515,32.4529,32.4884,12000.0
2010-04-26 12:30:00,36.6,36.66,36.57,36.65,14600.0,32.4973,32.5506,32.4707,32.5417,14600.0
2010-04-26 13:00:00,36.65,36.7,36.65,36.69,3300.0,32.5417,32.5861,32.5417,32.5772,3300.0
2010-04-26 13:30:00,36.7,36.7,36.63,36.63,11800.0,32.5861,32.5861,32.5239,32.5239,11800.0
2010-04-26 14:00:00,36.64,36.82,36.63,36.79,17600.0,32.5328,32.6926,32.5239,32.666,17600.0
2010-04-26 14:30:00,36.8,36.88,36.79,36.85,17500.0,32.6749,32.7459,32.666,32.7193,17500.0
2010-04-26 15:00:00,36.84,36.9,36.81,36.88,53000.0,32.7104,32.7637,32.6838,32.7459,53000.0
2010-04-26 15:30:00,36.88,37.04,36.88,37.02,102100.0,32.7459,32.888,32.7459,32.8702,102100.0
2010-04-27 09:30:00,36.7,36.82,36.53,36.76,33800.0,32.5861,32.6926,32.4351,32.6394,33800.0
2010-04-27 10:00:00,36.74,36.78,36.6,36.69,44600.0,32.6216,32.6571,32.4973,32.5772,44600.0
2010-04-27 10:30:00,36.69,36.75,36.5,36.56,32000.0,32.5772,32.6305,32.4085,32.4618,32000.0
2010-04-27 11:00:00,36.55,36.57,36.08,36.13,99600.0,32.4529,32.4707,32.0356,32.08,99600.0
2010-04-27 11:30:00,36.07,36.22,35.98,36.14,45500.0,32.0267,32.1599,31.9468,32.0889,45500.0
2010-04-27 12:00:00,36.15,36.2,36.05,36.05,56100.0,32.0977,32.1421,32.0089,32.0089,56100.0
2010-04-27 12:30:00,36.05,36.18,36.05,36.09,23200.0,32.0089,32.1244,32.0089,32.0445,23200.0
2010-04-27 13:00:00,36.1,36.49,36.08,36.47,34800.0,32.0533,32.3996,32.0356,32.3819,34800.0
2010-04-27 13:30:00,36.49,36.53,36.36,36.42,17500.0,32.3996,32.4351,32.2842,32.3375,17500.0
2010-04-27 14:00:00,36.4,36.41,36.22,36.24,16800.0,32.3197,32.3286,32.1599,32.1776,16800.0
2010-04-27 14:30:00,36.23,36.27,36.11,36.13,15700.0,32.1688,32.2043,32.0622,32.08,15700.0
2010-04-27 15:00:00,36.14,36.23,36.08,36.12,19700.0,32.0889,32.1688,32.0356,32.0711,19700.0
2010-04-27 15:30:00,36.12,36.12,35.93,36.01,127900.0,32.0711,32.0711,31.9024,31.9734,127900.0
2010-04-28 09:30:00,36.2,36.45,36.2,36.29,47700.0,32.1421,32.3641,32.1421,32.222,47700.0
2010-04-28 10:00:00,36.26,36.3,35.88,35.9,31700.0,32.1954,32.2309,31.858,31.8758,31700.0
2010-04-28 10:30:00,35.9,36.0,35.59,35.62,45000.0,31.8758,31.9645,31.6005,31.6271,45000.0
2010-04-28 11:00:00,35.64,35.64,35.23,35.33,78200.0,31.6449,31.6449,31.2809,31.3697,78200.0
2010-04-28 11:30:00,35.45,35.48,35.2,35.31,41500.0,31.4762,31.5028,31.2542,31.3519,41500.0
2010-04-28 12:00:00,35.3,35.35,35.22,35.29,50800.0,31.343,31.3874,31.272,31.3341,50800.0
2010-04-28 12:30:00,35.35,35.36,35.23,35.27,36600.0,31.3874,31.3963,31.2809,31.3164,36600.0
2010-04-28 13:00:00,35.22,35.33,35.22,35.24,36500.0,31.272,31.3697,31.272,31.2897,36500.0
2010-04-28 13:30:00,35.24,35.42,35.18,35.4,32200.0,31.2897,31.4496,31.2365,31.4318,32200.0
2010-04-28 14:00:00,35.4,35.41,35.27,35.33,41300.0,31.4318,31.4407,31.3164,31.3697,41300.0
2010-04-28 14:30:00,35.3,35.47,35.29,35.47,159900.0,31.343,31.494,31.3341,31.494,159900.0
2010-04-28 15:00:00,35.46,35.47,35.34,35.41,117900.0,31.4851,31.494,31.3785,31.4407,117900.0
2010-04-28 15:30:00,35.41,35.46,35.3,35.43,203900.0,31.4407,31.4851,31.343,31.4584,203900.0
2010-04-29 09:30:00,35.56,35.63,34.63,35.26,115500.0,31.5739,31.636,30.7481,31.3075,115500.0
2010-04-29 10:00:00,35.29,35.5,35.22,35.42,60300.0,31.3341,31.5206,31.272,31.4496,60300.0
2010-04-29 10:30:00,35.46,35.52,35.33,35.42,83900.0,31.4851,31.5384,31.3697,31.4496,83900.0
2010-04-29 11:00:00,35.42,35.48,35.34,35.38,28400.0,31.4496,31.5028,31.3785,31.414,28400.0
2010-04-29 11:30:00,35.4,35.54,35.34,35.51,63500.0,31.4318,31.5561,31.3785,31.5295,63500.0
2010-04-29 12:00:00,35.52,35.6,35.44,35.5,57400.0,31.5384,31.6094,31.4673,31.5206,57400.0
2010-04-29 12:30:00,35.51,35.61,35.48,35.54,32800.0,31.5295,31.6183,31.5028,31.5561,32800.0
2010-04-29 13:00:00,35.55,35.62,35.45,35.52,24400.0,31.565,31.6271,31.4762,31.5384,24400.0
2010-04-29 13:30:00,35.52,35.61,35.45,35.52,21200.0,31.5384,31.6183,31.4762,31.5384,21200.0
2010-04-29 14:00:00,35.53,35.55,35.46,35.47,44800.0,31.5472,31.565,31.4851,31.494,44800.0
2010-04-29 14:30:00,35.48,35.53,35.38,35.4,45200.0,31.5028,31.5472,31.414,31.4318,45200.0
2010-04-29 15:00:00,35.39,35.42,35.26,35.37,38200.0,31.4229,31.4496,31.3075,31.4052,38200.0
2010-04-29 15:30:00,35.39,35.47,35.3,35.45,106700.0,31.4229,31.494,31.343,31.4762,106700.0
2010-04-30 09:30:00,35.41,35.77,35.33,35.34,30600.0,31.4407,31.7603,31.3697,31.3785,30600.0
2010-04-30 10:00:00,35.37,35.4,35.2,35.28,30100.0,31.4052,31.4318,31.2542,31.3253,30100.0
2010-04-30 10:30:00,35.28,35.31,35.11,35.17,64800.0,31.3253,31.3519,31.1743,31.2276,64800.0
2010-04-30 11:00:00,35.17,35.24,35.06,35.09,37200.0,31.2276,31.2897,31.1299,31.1566,37200.0
2010-04-30 11:30:00,35.1,35.28,35.08,35.25,28300.0,31.1654,31.3253,31.1477,31.2986,28300.0
2010-04-30 12:00:00,35.25,35.29,35.08,35.14,20100.0,31.2986,31.3341,31.1477,31.201,20100.0
2010-04-30 12:30:00,35.15,35.2,34.98,35.04,25500.0,31.2098,31.2542,31.0589,31.1122,25500.0
2010-04-30 13:00:00,35.04,35.14,35.03,35.07,20100.0,31.1122,31.201,31.1033,31.1388,20100.0
2010-04-30 13:30:00,35.08,35.09,34.96,34.98,24600.0,31.1477,31.1566,31.0411,31.0589,24600.0
2010-04-30 14:00:00,34.97,35.02,34.93,34.99,11600.0,31.05,31.0944,31.0145,31.0678,11600.0
2010-04-30 14:30:00,35.0,35.0,34.76,34.82,20900.0,31.0766,31.0766,30.8635,30.9168,20900.0
2010-04-30 15:00:00,34.82,34.94,34.82,34.85,26900.0,30.9168,31.0234,30.9168,30.9435,26900.0
2010-04-30 15:30:00,34.85,34.88,34.65,34.67,100500.0,30.9435,30.9701,30.7659,30.7836,100500.0
2010-05-03 09:30:00,34.89,34.93,34.48,34.48,69200.0,30.979,31.0145,30.6149,30.6149,69200.0
2010-05-03 10:00:00,34.46,34.58,34.39,34.58,61600.0,30.5972,30.7037,30.535,30.7037,61600.0
2010-05-03 10:30:00,34.58,34.67,34.54,34.56,58600.0,30.7037,30.7836,30.6682,30.686,58600.0
2010-05-03 11:00:00,34.56,34.64,34.5,34.6,16800.0,30.686,30.757,30.6327,30.7215,16800.0
2010-05-03 11:30:00,34.59,34.64,34.55,34.6,24900.0,30.7126,30.757,30.6771,30.7215,24900.0
2010-05-03 12:00:00,34.61,34.74,34.57,34.74,51100.0,30.7304,30.8458,30.6948,30.8458,51100.0
2010-05-03 12:30:00,34.75,34.93,34.74,34.83,29200.0,30.8547,31.0145,30.8458,30.9257,29200.0
2010-05-03 13:00:00,34.83,34.83,34.72,34.81,24300.0,30.9257,30.9257,30.828,30.9079,24300.0
2010-05-03 13:30:00,34.81,34.83,34.73,34.74,26500.0,30.9079,30.9257,30.8369,30.8458,26500.0
2010-05-03 14:00:00,34.75,34.87,34.74,34.85,11400.0,30.8547,30.9612,30.8458,30.9435,11400.0
2010-05-03 14:30:00,34.84,34.91,34.76,34.76,25600.0,30.9346,30.9967,30.8635,30.8635,25600.0
2010-05-03 15:00:00,34.77,34.78,34.63,34.67,30800.0,30.8724,30.8813,30.7481,30.7836,30800.0
2010-05-03 15:30:00,34.67,34.77,34.67,34.73,98800.0,30.7836,30.8724,30.7836,30.8369,98800.0
2010-05-04 09:30:00,34.33,34.33,33.5,33.89,99500.0,30.4817,30.4817,29.7448,30.0911,99500.0
2010-05-04 10:00:00,33.85,33.91,33.68,33.84,85500.0,30.0556,30.1088,29.9046,30.0467,85500.0
2010-05-04 10:30:00,33.82,33.89,33.68,33.86,126400.0,30.0289,30.0911,29.9046,30.0644,126400.0
2010-05-04 11:00:00,33.84,33.89,33.7,33.7,60600.0,30.0467,30.0911,29.9224,29.9224,60600.0
2010-05-04 11:30:00,33.7,34.06,33.6,33.74,157000.0,29.9224,30.242,29.8336,29.9579,157000.0
2010-05-04 12:00:00,33.74,33.96,33.66,33.89,52100.0,29.9579,30.1532,29.8869,30.0911,52100.0
2010-05-04 12:30:00,33.9,33.92,33.83,33.87,27800.0,30.1,30.1177,30.0378,30.0733,27800.0
2010-05-04 13:00:00,33.87,34.14,33.86,34.11,23600.0,30.0733,30.313,30.0644,30.2864,23600.0
2010-05-04 13:30:00,34.1,34.24,34.1,34.2,52300.0,30.2775,30.4018,30.2775,30.3663,52300.0
2010-05-04 14:00:00,34.19,34.23,34.14,34.19,29900.0,30.3574,30.393,30.313,30.3574,29900.0
2010-05-04 14:30:00,34.19,34.27,34.13,34.2,59100.0,30.3574,30.4285,30.3042,30.3663,59100.0
2010-05-04 15:00:00,34.19,34.29,34.16,34.27,61700.0,30.3574,30.4462,30.3308,30.4285,61700.0
2010-05-04 15:30:00,34.24,34.27,34.1,34.19,116300.0,30.4018,30.4285,30.2775,30.3574,116300.0
2010-05-05 09:30:00,33.94,34.01,33.58,33.92,74400.0,30.1355,30.1976,29.8158,30.1177,74400.0
2010-05-05 10:00:00,33.91,34.05,33.89,34.0,90900.0,30.1088,30.2331,30.0911,30.1887,90900.0
2010-05-05 10:30:00,34.0,34.38,33.85,34.27,51600.0,30.1887,30.5261,30.0556,30.4285,51600.0
2010-05-05 11:00:00,34.28,34.33,34.1,34.25,21900.0,30.4374,30.4817,30.2775,30.4107,21900.0
2010-05-05 11:30:00,34.26,34.47,34.24,34.42,18400.0,30.4196,30.6061,30.4018,30.5617,18400.0
2010-05-05 12:00:00,34.43,34.47,34.28,34.38,24800.0,30.5705,30.6061,30.4374,30.5261,24800.0
2010-05-05 12:30:00,34.37,34.45,34.24,34.34,27300.0,30.5173,30.5883,30.4018,30.4906,27300.0
2010-05-05 13:00:00,34.35,34.42,34.34,34.38,65900.0,30.4995,30.5617,30.4906,30.5261,65900.0
2010-05-05 13:30:00,34.38,34.4,34.35,34.35,55300.0,30.5261,30.5439,30.4995,30.4995,55300.0
2010-05-05 14:00:00,34.33,34.47,34.3,34.44,73000.0,30.4817,30.6061,30.4551,30.5794,73000.0
2010-05-05 14:30:00,34.44,34.44,34.18,34.21,88500.0,30.5794,30.5794,30.3486,30.3752,88500.0
2010-05-05 15:00:00,34.21,34.23,33.95,33.98,102700.0,30.3752,30.393,30.1443,30.171,102700.0
2010-05-05 15:30:00,33.98,34.11,33.93,34.0,282500.0,30.171,30.2864,30.1266,30.1887,282500.0
2010-05-06 09:30:00,33.65,34.1,33.63,34.02,45800.0,29.878,30.2775,29.8602,30.2065,45800.0
2010-05-06 10:00:00,34.04,34.29,33.88,34.18,46500.0,30.2243,30.4462,30.0822,30.3486,46500.0
2010-05-06 10:30:00,34.16,34.16,33.89,33.96,30000.0,30.3308,30.3308,30.0911,30.1532,30000.0
2010-05-06 11:00:00,33.94,33.95,33.75,33.82,17900.0,30.1355,30.1443,29.9668,30.0289,17900.0
2010-05-06 11:30:00,33.82,33.83,33.57,33.64,21900.0,30.0289,30.0378,29.8069,29.8691,21900.0
2010-05-06 12:00:00,33.68,33.95,33.64,33.91,22200.0,29.9046,30.1443,29.8691,30.1088,22200.0
2010-05-06 12:30:00,33.9,33.9,33.77,33.79,16200.0,30.1,30.1,29.9845,30.0023,16200.0
2010-05-06 13:00:00,33.8,33.86,33.41,33.44,14500.0,30.0112,30.0644,29.6649,29.6915,14500.0
2010-05-06 13:30:00,33.44,33.53,33.34,33.34,42000.0,29.6915,29.7714,29.6027,29.6027,42000.0
2010-05-06 14:00:00,33.34,33.35,32.52,32.66,87100.0,29.6027,29.6116,28.8746,28.9989,87100.0
2010-05-06 14:30:00,32.67,33.48,31.59,32.52,168600.0,29.0078,29.727,28.0489,28.8746,168600.0
2010-05-06 15:00:00,32.52,33.25,32.42,32.71,106600.0,28.8746,29.5228,28.7859,29.0433,106600.0
2010-05-06 15:30:00,32.72,33.42,32.64,33.06,267700.0,29.0522,29.6738,28.9812,29.3541,267700.0
2010-05-07 09:30:00,32.83,32.83,32.1,32.1,118400.0,29.1499,29.1499,28.5017,28.5017,118400.0
2010-05-07 10:00:00,32.07,32.15,31.15,31.34,142300.0,28.4751,28.5461,27.6582,27.8269,142300.0
2010-05-07 10:30:00,31.38,32.05,31.38,32.03,156000.0,27.8624,28.4573,27.8624,28.4396,156000.0
2010-05-07 11:00:00,32.05,32.44,31.74,32.01,78700.0,28.4573,28.8036,28.1821,28.4218,78700.0
2010-05-07 11:30:00,32.01,32.51,31.85,32.46,162900.0,28.4218,28.8658,28.2797,28.8214,162900.0
2010-05-07 12:00:00,32.38,32.78,32.34,32.56,49500.0,28.7503,29.1055,28.7148,28.9102,49500.0
2010-05-07 12:30:00,32.56,32.64,32.49,32.58,86900.0,28.9102,28.9812,28.848,28.9279,86900.0
2010-05-07 13:00:00,32.57,32.6,32.43,32.46,107900.0,28.919,28.9457,28.7947,28.8214,107900.0
2010-05-07 13:30:00,32.49,32.54,32.45,32.47,82400.0,28.848,28.8924,28.8125,28.8302,82400.0
2010-05-07 14:00:00,32.47,32.58,32.38,32.4,105400.0,28.8302,28.9279,28.7503,28.7681,105400.0
2010-05-07 14:30:00,32.4,32.69,32.4,32.54,44800.0,28.7681,29.0256,28.7681,28.8924,44800.0
2010-05-07 15:00:00,32.57,32.57,32.36,32.51,90000.0,28.919,28.919,28.7326,28.8658,90000.0
2010-05-07 15:30:00,32.52,32.66,32.36,32.4,219400.0,28.8746,28.9989,28.7326,28.7681,219400.0
2010-05-10 09:30:00,34.04,34.04,33.19,33.43,59600.0,30.2243,30.2243,29.4695,29.6826,59600.0
2010-05-10 10:00:00,33.43,33.51,33.28,33.36,62800.0,29.6826,29.7537,29.5494,29.6205,62800.0
2010-05-10 10:30:00,33.37,33.45,33.22,33.24,52300.0,29.6294,29.7004,29.4962,29.5139,52300.0
2010-05-10 11:00:00,33.26,33.45,33.25,33.43,32200.0,29.5317,29.7004,29.5228,29.6826,32200.0
2010-05-10 11:30:00,33.43,33.57,33.4,33.52,36400.0,29.6826,29.8069,29.656,29.7625,36400.0
2010-05-10 12:00:00,33.5,33.75,33.5,33.72,43800.0,29.7448,29.9668,29.7448,29.9401,43800.0
2010-05-10 12:30:00,33.72,33.89,33.68,33.83,38100.0,29.9401,30.0911,29.9046,30.0378,38100.0
2010-05-10 13:00:00,33.82,33.84,33.49,33.57,45100.0,30.0289,30.0467,29.7359,29.8069,45100.0
2010-05-10 13:30:00,33.6,33.67,33.49,33.55,16500.0,29.8336,29.8957,29.7359,29.7892,16500.0
2010-05-10 14:00:00,33.53,33.6,33.4,33.53,18400.0,29.7714,29.8336,29.656,29.7714,18400.0
2010-05-10 14:30:00,33.54,33.62,33.42,33.61,123500.0,29.7803,29.8513,29.6738,29.8425,123500.0
2010-05-10 15:00:00,33.61,33.62,33.47,33.54,42400.0,29.8425,29.8513,29.7182,29.7803,42400.0
2010-05-10 15:30:00,33.54,33.73,33.51,33.71,151700.0,29.7803,29.949,29.7537,29.9312,151700.0
2010-05-11 09:30:00,33.44,33.61,33.01,33.43,39300.0,29.6915,29.8425,29.3097,29.6826,39300.0
2010-05-11 10:00:00,33.4,33.57,33.3,33.3,32700.0,29.656,29.8069,29.5672,29.5672,32700.0
2010-05-11 10:30:00,33.31,33.38,33.26,33.26,33300.0,29.5761,29.6382,29.5317,29.5317,33300.0
2010-05-11 11:00:00,33.25,33.52,33.25,33.52,29400.0,29.5228,29.7625,29.5228,29.7625,29400.0
2010-05-11 11:30:00,33.52,33.66,33.44,33.6,12200.0,29.7625,29.8869,29.6915,29.8336,12200.0
2010-05-11 12:00:00,33.61,33.81,33.61,33.7,13100.0,29.8425,30.02,29.8425,29.9224,13100.0
2010-05-11 12:30:00,33.7,33.71,33.61,33.71,23300.0,29.9224,29.9312,29.8425,29.9312,23300.0
2010-05-11 13:00:00,33.71,33.71,33.6,33.64,15800.0,29.9312,29.9312,29.8336,29.8691,15800.0
2010-05-11 13:30:00,33.64,33.85,33.63,33.83,45900.0,29.8691,30.0556,29.8602,30.0378,45900.0
2010-05-11 14:00:00,33.83,34.05,33.81,34.01,54900.0,30.0378,30.2331,30.02,30.1976,54900.0
2010-05-11 14:30:00,34.0,34.0,33.81,33.85,44800.0,30.1887,30.1887,30.02,30.0556,44800.0
2010-05-11 15:00:00,33.83,33.88,33.65,33.72,78700.0,30.0378,30.0822,29.878,29.9401,78700.0
2010-05-11 15:30:00,33.71,33.81,33.65,33.66,100800.0,29.9312,30.02,29.878,29.8869,100800.0
2010-05-12 09:30:00,33.88,34.02,33.55,33.92,37500.0,30.0822,30.2065,29.7892,30.1177,37500.0
2010-05-12 10:00:00,33.91,34.1,33.76,33.79,110400.0,30.1088,30.2775,29.9756,30.0023,110400.0
2010-05-12 10:30:00,33.79,33.81,33.66,33.67,67300.0,30.0023,30.02,29.8869,29.8957,67300.0
2010-05-12 11:00:00,33.69,33.81,33.67,33.75,69900.0,29.9135,30.02,29.8957,29.9668,69900.0
2010-05-12 11:30:00,33.75,34.07,33.75,34.05,26800.0,29.9668,30.2509,29.9668,30.2331,26800.0
2010-05-12 12:00:00,34.04,34.11,33.94,33.99,18200.0,30.2243,30.2864,30.1355,30.1799,18200.0
2010-05-12 12:30:00,34.02,34.15,33.94,34.15,15400.0,30.2065,30.3219,30.1355,30.3219,15400.0
2010-05-12 13:00:00,34.11,34.29,34.1,34.25,16000.0,30.2864,30.4462,30.2775,30.4107,16000.0
2010-05-12 13:30:00,34.27,34.28,34.11,34.11,13700.0,30.4285,30.4374,30.2864,30.2864,13700.0
2010-05-12 14:00:00,34.15,34.42,33.72,34.42,17500.0,30.3219,30.5617,29.9401,30.5617,17500.0
2010-05-12 14:30:00,34.44,34.47,34.19,34.21,11700.0,30.5794,30.6061,30.3574,30.3752,11700.0
2010-05-12 15:00:00,34.22,34.22,34.0,34.13,42300.0,30.3841,30.3841,30.1887,30.3042,42300.0
2010-05-12 15:30:00,34.12,34.29,34.1,34.2,69000.0,30.2953,30.4462,30.2775,30.3663,69000.0
2010-05-13 09:30:00,34.09,34.56,34.09,34.39,13500.0,30.2687,30.686,30.2687,30.535,13500.0
2010-05-13 10:00:00,34.36,34.62,34.33,34.54,24500.0,30.5084,30.7392,30.4817,30.6682,24500.0
2010-05-13 10:30:00,34.55,34.7,34.35,34.35,26000.0,30.6771,30.8103,30.4995,30.4995,26000.0
2010-05-13 11:00:00,34.34,34.43,34.15,34.41,13000.0,30.4906,30.5705,30.3219,30.5528,13000.0
2010-05-13 11:30:00,34.39,34.48,34.26,34.28,9000.0,30.535,30.6149,30.4196,30.4374,9000.0
2010-05-13 12:00:00,34.3,34.32,34.22,34.28,3800.0,30.4551,30.4729,30.3841,30.4374,3800.0
2010-05-13 12:30:00,34.27,34.29,34.08,34.1,6500.0,30.4285,30.4462,30.2598,30.2775,6500.0
2010-05-13 13:00:00,34.1,34.15,34.02,34.07,16000.0,30.2775,30.3219,30.2065,30.2509,16000.0
2010-05-13 13:30:00,34.08,34.21,34.06,34.2,14100.0,30.2598,30.3752,30.242,30.3663,14100.0
2010-05-13 14:00:00,34.2,34.39,34.19,34.36,23200.0,30.3663,30.535,30.3574,30.5084,23200.0
2010-05-13 14:30:00,34.36,34.37,34.25,34.31,27200.0,30.5084,30.5173,30.4107,30.464,27200.0
2010-05-13 15:00:00,34.31,34.36,34.06,34.06,33400.0,30.464,30.5084,30.242,30.242,33400.0
2010-05-13 15:30:00,34.05,34.1,33.89,33.9,69500.0,30.2331,30.2775,30.0911,30.1,69500.0
2010-05-14 09:30:00,33.64,33.69,32.89,32.95,39500.0,29.8691,29.9135,29.2032,29.2564,39500.0
2010-05-14 10:00:00,32.95,33.02,32.92,32.92,39600.0,29.2564,29.3186,29.2298,29.2298,39600.0
2010-05-14 10:30:00,32.96,33.1,32.89,32.96,22600.0,29.2653,29.3896,29.2032,29.2653,22600.0
2010-05-14 11:00:00,32.98,33.04,32.72,32.73,81000.0,29.2831,29.3364,29.0522,29.0611,81000.0
2010-05-14 11:30:00,32.74,32.9,32.73,32.78,23700.0,29.07,29.212,29.0611,29.1055,23700.0
2010-05-14 12:00:00,32.79,32.79,32.51,32.61,37000.0,29.1144,29.1144,28.8658,28.9546,37000.0
2010-05-14 12:30:00,32.62,32.75,32.61,32.74,29600.0,28.9634,29.0789,28.9546,29.07,29600.0
2010-05-14 13:00:00,32.74,32.82,32.73,32.81,19600.0,29.07,29.141,29.0611,29.1321,19600.0
2010-05-14 13:30:00,32.82,32.87,32.75,32.77,22100.0,29.141,29.1854,29.0789,29.0966,22100.0
2010-05-14 14:00:00,32.76,32.78,32.62,32.75,22400.0,29.0877,29.1055,28.9634,29.0789,22400.0
2010-05-14 14:30:00,32.75,32.92,32.7,32.72,27800.0,29.0789,29.2298,29.0345,29.0522,27800.0
2010-05-14 15:00:00,32.69,32.8,32.62,32.72,26700.0,29.0256,29.1233,28.9634,29.0522,26700.0
2010-05-14 15:30:00,32.71,32.84,32.67,32.81,120400.0,29.0433,29.1588,29.0078,29.1321,120400.0
2010-05-17 09:30:00,32.83,33.3,32.68,32.72,65800.0,29.1499,29.5672,29.0167,29.0522,65800.0
2010-05-17 10:00:00,32.71,32.85,32.51,32.71,104100.0,29.0433,29.1677,28.8658,29.0433,104100.0
2010-05-17 10:30:00,32.7,32.73,32.47,32.54,78800.0,29.0345,29.0611,28.8302,28.8924,78800.0
2010-05-17 11:00:00,32.55,32.63,32.42,32.53,66900.0,28.9013,28.9723,28.7859,28.8835,66900.0
2010-05-17 11:30:00,32.53,32.6,32.37,32.37,46900.0,28.8835,28.9457,28.7415,28.7415,46900.0
2010-05-17 12:00:00,32.37,32.37,31.93,32.17,49800.0,28.7415,28.7415,28.3508,28.5639,49800.0
2010-05-17 12:30:00,32.15,32.39,32.09,32.09,16000.0,28.5461,28.7592,28.4928,28.4928,16000.0
2010-05-17 13:00:00,32.08,32.3,32.02,32.26,30800.0,28.484,28.6793,28.4307,28.6438,30800.0
2010-05-17 13:30:00,32.25,32.29,32.1,32.24,28700.0,28.6349,28.6704,28.5017,28.626,28700.0
2010-05-17 14:00:00,32.24,32.35,32.18,32.21,34500.0,28.626,28.7237,28.5728,28.5994,34500.0
2010-05-17 14:30:00,32.21,32.44,32.21,32.38,59500.0,28.5994,28.8036,28.5994,28.7503,59500.0
2010-05-17 15:00:00,32.39,32.64,32.31,32.64,82100.0,28.7592,28.9812,28.6882,28.9812,82100.0
2010-05-17 15:30:00,32.63,32.83,32.62,32.73,201900.0,28.9723,29.1499,28.9634,29.0611,201900.0
2010-05-18 09:30:00,33.14,33.35,32.86,32.87,32600.0,29.4251,29.6116,29.1765,29.1854,32600.0
2010-05-18 10:00:00,32.87,32.94,32.79,32.86,37000.0,29.1854,29.2476,29.1144,29.1765,37000.0
2010-05-18 10:30:00,32.85,32.85,32.34,32.58,50900.0,29.1677,29.1677,28.7148,28.9279,50900.0
2010-05-18 11:00:00,32.6,32.64,32.42,32.61,24400.0,28.9457,28.9812,28.7859,28.9546,24400.0
2010-05-18 11:30:00,32.61,32.63,32.23,32.27,29900.0,28.9546,28.9723,28.6172,28.6527,29900.0
2010-05-18 12:00:00,32.26,32.43,32.15,32.41,10900.0,28.6438,28.7947,28.5461,28.777,10900.0
2010-05-18 12:30:00,32.42,32.54,32.41,32.46,12400.0,28.7859,28.8924,28.777,28.8214,12400.0
2010-05-18 13:00:00,32.41,32.53,32.23,32.45,74700.0,28.777,28.8835,28.6172,28.8125,74700.0
2010-05-18 13:30:00,32.47,32.52,32.45,32.48,77500.0,28.8302,28.8746,28.8125,28.8391,77500.0
2010-05-18 14:00:00,32.47,32.58,32.44,32.49,55500.0,28.8302,28.9279,28.8036,28.848,55500.0
2010-05-18 14:30:00,32.48,32.55,32.43,32.5,84200.0,28.8391,28.9013,28.7947,28.8569,84200.0
2010-05-18 15:00:00,32.5,32.59,32.3,32.34,59300.0,28.8569,28.9368,28.6793,28.7148,59300.0
2010-05-18 15:30:00,32.33,32.51,32.28,32.32,100800.0,28.7059,28.8658,28.6615,28.6971,100800.0
2010-05-19 09:30:00,32.05,32.28,31.69,31.97,69500.0,28.4573,28.6615,28.1377,28.3863,69500.0
2010-05-19 10:00:00,31.99,32.0,31.36,31.37,41800.0,28.4041,28.4129,27.8447,27.8536,41800.0
2010-05-19 10:30:00,31.37,31.52,31.28,31.48,37100.0,27.8536,27.9867,27.7736,27.9512,37100.0
2010-05-19 11:00:00,31.46,31.63,31.36,31.39,21200.0,27.9335,28.0844,27.8447,27.8713,21200.0
2010-05-19 11:30:00,31.39,31.47,31.13,31.4,24700.0,27.8713,27.9423,27.6405,27.8802,24700.0
2010-05-19 12:00:00,31.4,31.58,31.31,31.47,12900.0,27.8802,28.04,27.8003,27.9423,12900.0
2010-05-19 12:30:00,31.47,31.52,31.25,31.52,31200.0,27.9423,27.9867,27.747,27.9867,31200.0
2010-05-19 13:00:00,31.53,31.62,31.34,31.54,61000.0,27.9956,28.0755,27.8269,28.0045,61000.0
2010-05-19 13:30:00,31.53,31.62,31.39,31.55,41800.0,27.9956,28.0755,27.8713,28.0134,41800.0
2010-05-19 14:00:00,31.56,31.61,31.33,31.35,38200.0,28.0223,28.0666,27.818,27.8358,38200.0
2010-05-19 14:30:00,31.35,31.54,31.32,31.38,55600.0,27.8358,28.0045,27.8092,27.8624,55600.0
2010-05-19 15:00:00,31.41,31.5,31.21,31.5,40900.0,27.8891,27.969,27.7115,27.969,40900.0
2010-05-19 15:30:00,31.5,31.57,31.38,31.48,80700.0,27.969,28.0311,27.8624,27.9512,80700.0
2010-05-20 09:30:00,31.0,31.0,30.36,30.36,88600.0,27.525,27.525,26.9568,26.9568,88600.0
2010-05-20 10:00:00,30.37,30.55,30.2,30.43,54500.0,26.9656,27.1255,26.8147,27.0189,54500.0
2010-05-20 10:30:00,30.41,30.42,29.89,29.89,83000.0,27.0012,27.01,26.5395,26.5395,83000.0
2010-05-20 11:00:00,29.88,30.08,29.86,29.88,94100.0,26.5306,26.7082,26.5128,26.5306,94100.0
2010-05-20 11:30:00,29.9,29.99,29.74,29.75,91400.0,26.5483,26.6282,26.4063,26.4151,91400.0
2010-05-20 12:00:00,29.74,29.88,29.67,29.76,99500.0,26.4063,26.5306,26.3441,26.424,99500.0
2010-05-20 12:30:00,29.76,29.92,29.62,29.65,112600.0,26.424,26.5661,26.2997,26.3264,112600.0
2010-05-20 13:00:00,29.64,29.88,29.64,29.85,47200.0,26.3175,26.5306,26.3175,26.5039,47200.0
2010-05-20 13:30:00,29.87,29.98,29.77,29.9,96100.0,26.5217,26.6194,26.4329,26.5483,96100.0
2010-05-20 14:00:00,29.89,30.22,29.85,30.07,124700.0,26.5395,26.8325,26.5039,26.6993,124700.0
2010-05-20 14:30:00,30.06,30.39,30.0,30.23,167600.0,26.6904,26.9834,26.6371,26.8413,167600.0
2010-05-20 15:00:00,30.24,30.36,30.13,30.22,92400.0,26.8502,26.9568,26.7526,26.8325,92400.0
2010-05-20 15:30:00,30.22,30.29,29.75,29.78,333700.0,26.8325,26.8946,26.4151,26.4418,333700.0
2010-05-21 09:30:00,29.08,30.13,28.93,29.75,545800.0,25.8203,26.7526,25.6871,26.4151,545800.0
2010-05-21 10:00:00,29.73,29.99,29.59,29.68,156700.0,26.3974,26.6282,26.2731,26.353,156700.0
2010-05-21 10:30:00,29.71,29.89,29.64,29.73,104300.0,26.3796,26.5395,26.3175,26.3974,104300.0
2010-05-21 11:00:00,29.72,29.92,29.7,29.84,77700.0,26.3885,26.5661,26.3708,26.4951,77700.0
2010-05-21 11:30:00,29.84,30.15,29.84,30.12,115600.0,26.4951,26.7703,26.4951,26.7437,115600.0
2010-05-21 12:00:00,30.12,30.41,30.07,30.34,134300.0,26.7437,27.0012,26.6993,26.939,134300.0
2010-05-21 12:30:00,30.34,30.48,30.25,30.4,118100.0,26.939,27.0633,26.8591,26.9923,118100.0
2010-05-21 13:00:00,30.4,30.45,30.26,30.29,30900.0,26.9923,27.0367,26.868,26.8946,30900.0
2010-05-21 13:30:00,30.29,30.34,30.25,30.27,80300.0,26.8946,26.939,26.8591,26.8769,80300.0
2010-05-21 14:00:00,30.27,30.3,30.03,30.03,90800.0,26.8769,26.9035,26.6638,26.6638,90800.0
2010-05-21 14:30:00,30.04,30.05,29.71,29.85,88100.0,26.6726,26.6815,26.3796,26.5039,88100.0
2010-05-21 15:00:00,29.87,29.94,29.68,29.79,150600.0,26.5217,26.5838,26.353,26.4507,150600.0
2010-05-21 15:30:00,29.79,30.19,29.73,30.17,250900.0,26.4507,26.8058,26.3974,26.7881,250900.0
2010-05-24 09:30:00,30.02,30.46,29.91,29.97,370800.0,26.6549,27.0456,26.5572,26.6105,370800.0
2010-05-24 10:00:00,30.0,30.36,29.92,30.36,91600.0,26.6371,26.9568,26.5661,26.9568,91600.0
2010-05-24 10:30:00,30.39,30.59,30.32,30.37,31700.0,26.9834,27.161,26.9213,26.9656,31700.0
2010-05-24 11:00:00,30.38,30.48,30.28,30.28,26400.0,26.9745,27.0633,26.8857,26.8857,26400.0
2010-05-24 11:30:00,30.3,30.55,30.3,30.49,38500.0,26.9035,27.1255,26.9035,27.0722,38500.0
2010-05-24 12:00:00,30.49,30.54,30.25,30.39,32200.0,27.0722,27.1166,26.8591,26.9834,32200.0
2010-05-24 12:30:00,30.4,30.5,30.36,30.36,17700.0,26.9923,27.0811,26.9568,26.9568,17700.0
2010-05-24 13:00:00,30.39,30.44,30.31,30.34,21100.0,26.9834,27.0278,26.9124,26.939,21100.0
2010-05-24 13:30:00,30.36,30.42,30.16,30.26,37400.0,26.9568,27.01,26.7792,26.868,37400.0
2010-05-24 14:00:00,30.27,30.38,30.24,30.27,15900.0,26.8769,26.9745,26.8502,26.8769,15900.0
2010-05-24 14:30:00,30.28,30.36,30.12,30.15,43100.0,26.8857,26.9568,26.7437,26.7703,43100.0
2010-05-24 15:00:00,30.16,30.19,29.97,30.04,29100.0,26.7792,26.8058,26.6105,26.6726,29100.0
2010-05-24 15:30:00,30.04,30.13,29.71,29.76,150900.0,26.6726,26.7526,26.3796,26.424,150900.0
2010-05-25 09:30:00,29.0,29.11,28.39,28.61,81400.0,25.7492,25.8469,25.2076,25.4029,81400.0
2010-05-25 10:00:00,28.64,28.84,28.59,28.67,87100.0,25.4296,25.6072,25.3852,25.4562,87100.0
2010-05-25 10:30:00,28.68,28.79,28.56,28.73,32200.0,25.4651,25.5628,25.3585,25.5095,32200.0
2010-05-25 11:00:00,28.74,28.8,28.64,28.74,66000.0,25.5184,25.5716,25.4296,25.5184,66000.0
2010-05-25 11:30:00,28.74,28.81,28.65,28.78,42400.0,25.5184,25.5805,25.4385,25.5539,42400.0
2010-05-25 12:00:00,28.78,28.87,28.73,28.74,53900.0,25.5539,25.6338,25.5095,25.5184,53900.0
2010-05-25 12:30:00,28.75,28.85,28.74,28.79,44500.0,25.5272,25.616,25.5184,25.5628,44500.0
2010-05-25 13:00:00,28.8,28.81,28.67,28.77,31500.0,25.5716,25.5805,25.4562,25.545,31500.0
2010-05-25 13:30:00,28.77,28.78,28.57,28.57,59800.0,25.545,25.5539,25.3674,25.3674,59800.0
2010-05-25 14:00:00,28.58,28.68,28.54,28.64,98400.0,25.3763,25.4651,25.3408,25.4296,98400.0
2010-05-25 14:30:00,28.64,28.72,28.56,28.66,154800.0,25.4296,25.5006,25.3585,25.4473,154800.0
2010-05-25 15:00:00,28.66,29.02,28.65,29.0,219800.0,25.4473,25.767,25.4385,25.7492,219800.0
2010-05-25 15:30:00,28.98,29.13,28.94,29.04,321500.0,25.7315,25.8646,25.6959,25.7847,321500.0
2010-05-26 09:30:00,29.23,29.23,28.74,29.03,108600.0,25.9534,25.9534,25.5184,25.7759,108600.0
2010-05-26 10:00:00,29.04,29.46,29.03,29.4,74100.0,25.7847,26.1577,25.7759,26.1044,74100.0
2010-05-26 10:30:00,29.4,29.44,29.2,29.21,50100.0,26.1044,26.1399,25.9268,25.9357,50100.0
2010-05-26 11:00:00,29.22,29.29,29.11,29.15,68500.0,25.9446,26.0067,25.8469,25.8824,68500.0
2010-05-26 11:30:00,29.15,29.19,29.03,29.12,82600.0,25.8824,25.9179,25.7759,25.8558,82600.0
2010-05-26 12:00:00,29.14,29.37,29.14,29.26,42300.0,25.8735,26.0777,25.8735,25.9801,42300.0
2010-05-26 12:30:00,29.25,29.52,29.25,29.32,63700.0,25.9712,26.2109,25.9712,26.0333,63700.0
2010-05-26 13:00:00,29.33,29.35,29.27,29.28,44100.0,26.0422,26.06,25.989,25.9978,44100.0
2010-05-26 13:30:00,29.28,29.31,29.14,29.15,53900.0,25.9978,26.0245,25.8735,25.8824,53900.0
2010-05-26 14:00:00,29.16,29.24,29.15,29.21,63500.0,25.8913,25.9623,25.8824,25.9357,63500.0
2010-05-26 14:30:00,29.2,29.22,28.93,29.01,80900.0,25.9268,25.9446,25.6871,25.7581,80900.0
2010-05-26 15:00:00,29.01,29.08,28.66,28.77,69700.0,25.7581,25.8203,25.4473,25.545,69700.0
2010-05-26 15:30:00,28.77,28.85,28.59,28.65,219400.0,25.545,25.616,25.3852,25.4385,219400.0
2010-05-27 09:30:00,29.22,29.5,29.19,29.26,42900.0,25.9446,26.1932,25.9179,25.9801,42900.0
2010-05-27 10:00:00,29.24,29.3,29.18,29.26,36900.0,25.9623,26.0156,25.909,25.9801,36900.0
2010-05-27 10:30:00,29.27,29.39,29.23,29.28,39000.0,25.989,26.0955,25.9534,25.9978,39000.0
2010-05-27 11:00:00,29.28,29.36,29.17,29.27,85600.0,25.9978,26.0689,25.9002,25.989,85600.0
2010-05-27 11:30:00,29.27,29.33,29.25,29.26,50300.0,25.989,26.0422,25.9712,25.9801,50300.0
2010-05-27 12:00:00,29.27,29.35,29.24,29.33,58000.0,25.989,26.06,25.9623,26.0422,58000.0
2010-05-27 12:30:00,29.35,29.38,29.21,29.26,40800.0,26.06,26.0866,25.9357,25.9801,40800.0
2010-05-27 13:00:00,29.25,29.41,29.22,29.39,28500.0,25.9712,26.1133,25.9446,26.0955,28500.0
2010-05-27 13:30:00,29.38,29.48,29.37,29.46,33400.0,26.0866,26.1754,26.0777,26.1577,33400.0
2010-05-27 14:00:00,29.46,29.58,29.44,29.54,42400.0,26.1577,26.2642,26.1399,26.2287,42400.0
2010-05-27 14:30:00,29.54,29.55,29.27,29.34,130200.0,26.2287,26.2376,25.989,26.0511,130200.0
2010-05-27 15:00:00,29.33,29.53,29.33,29.46,57100.0,26.0422,26.2198,26.0422,26.1577,57100.0
2010-05-27 15:30:00,29.45,29.69,29.41,29.67,168800.0,26.1488,26.3619,26.1133,26.3441,168800.0
2010-05-28 09:30:00,29.59,29.77,29.23,29.74,106200.0,26.2731,26.4329,25.9534,26.4063,106200.0
2010-05-28 10:00:00,29.77,30.15,29.74,30.08,87700.0,26.4329,26.7703,26.4063,26.7082,87700.0
2010-05-28 10:30:00,30.07,30.12,30.01,30.1,71700.0,26.6993,26.7437,26.646,26.7259,71700.0
2010-05-28 11:00:00,30.1,30.12,29.84,29.88,114300.0,26.7259,26.7437,26.4951,26.5306,114300.0
2010-05-28 11:30:00,29.87,30.02,29.85,29.96,20800.0,26.5217,26.6549,26.5039,26.6016,20800.0
2010-05-28 12:00:00,29.95,30.07,29.9,30.02,29700.0,26.5927,26.6993,26.5483,26.6549,29700.0
2010-05-28 12:30:00,30.03,30.04,29.62,29.76,59200.0,26.6638,26.6726,26.2997,26.424,59200.0
2010-05-28 13:00:00,29.77,29.83,29.75,29.8,37400.0,26.4329,26.4862,26.4151,26.4595,37400.0
2010-05-28 13:30:00,29.81,29.83,29.75,29.76,42200.0,26.4684,26.4862,26.4151,26.424,42200.0
2010-05-28 14:00:00,29.75,29.76,29.65,29.71,41700.0,26.4151,26.424,26.3264,26.3796,41700.0
2010-05-28 14:30:00,29.7,29.9,29.66,29.78,71300.0,26.3708,26.5483,26.3352,26.4418,71300.0
2010-05-28 15:00:00,29.8,29.96,29.75,29.94,44700.0,26.4595,26.6016,26.4151,26.5838,44700.0
2010-05-28 15:30:00,29.94,29.99,29.66,29.69,155500.0,26.5838,26.6282,26.3352,26.3619,155500.0
2010-06-01 09:30:00,29.44,29.67,29.37,29.51,141500.0,26.1399,26.3441,26.0777,26.2021,141500.0
2010-06-01 10:00:00,29.52,30.0,29.52,29.89,70500.0,26.2109,26.6371,26.2109,26.5395,70500.0
2010-06-01 10:30:00,29.89,30.04,29.85,29.97,85900.0,26.5395,26.6726,26.5039,26.6105,85900.0
2010-06-01 11:00:00,29.99,30.02,29.89,30.02,57600.0,26.6282,26.6549,26.5395,26.6549,57600.0
2010-06-01 11:30:00,30.02,30.04,29.71,29.73,65600.0,26.6549,26.6726,26.3796,26.3974,65600.0
2010-06-01 12:00:00,29.74,29.98,29.74,29.95,67400.0,26.4063,26.6194,26.4063,26.5927,67400.0
2010-06-01 12:30:00,29.96,29.98,29.84,29.85,36400.0,26.6016,26.6194,26.4951,26.5039,36400.0
2010-06-01 13:00:00,29.84,29.89,29.75,29.79,78100.0,26.4951,26.5395,26.4151,26.4507,78100.0
2010-06-01 13:30:00,29.81,29.84,29.67,29.67,38600.0,26.4684,26.4951,26.3441,26.3441,38600.0
2010-06-01 14:00:00,29.65,29.66,29.5,29.53,87300.0,26.3264,26.3352,26.1932,26.2198,87300.0
2010-06-01 14:30:00,29.53,29.57,29.41,29.46,53900.0,26.2198,26.2553,26.1133,26.1577,53900.0
2010-06-01 15:00:00,29.47,29.55,29.41,29.5,83600.0,26.1665,26.2376,26.1133,26.1932,83600.0
2010-06-01 15:30:00,29.5,29.53,29.3,29.36,467000.0,26.1932,26.2198,26.0156,26.0689,467000.0
2010-06-02 09:30:00,29.55,29.84,29.37,29.63,49700.0,26.2376,26.4951,26.0777,26.3086,49700.0
2010-06-02 10:00:00,29.63,29.65,29.38,29.41,94000.0,26.3086,26.3264,26.0866,26.1133,94000.0
2010-06-02 10:30:00,29.38,29.56,29.37,29.5,34200.0,26.0866,26.2464,26.0777,26.1932,34200.0
2010-06-02 11:00:00,29.49,29.66,29.48,29.63,23000.0,26.1843,26.3352,26.1754,26.3086,23000.0
2010-06-02 11:30:00,29.65,29.82,29.65,29.82,43700.0,26.3264,26.4773,26.3264,26.4773,43700.0
2010-06-02 12:00:00,29.82,29.83,29.77,29.82,31800.0,26.4773,26.4862,26.4329,26.4773,31800.0
2010-06-02 12:30:00,29.82,29.86,29.77,29.79,28700.0,26.4773,26.5128,26.4329,26.4507,28700.0
2010-06-02 13:00:00,29.8,29.89,29.78,29.84,28400.0,26.4595,26.5395,26.4418,26.4951,28400.0
2010-06-02 13:30:00,29.83,29.85,29.72,29.73,25700.0,26.4862,26.5039,26.3885,26.3974,25700.0
2010-06-02 14:00:00,29.73,29.79,29.67,29.69,81800.0,26.3974,26.4507,26.3441,26.3619,81800.0
2010-06-02 14:30:00,29.69,29.85,29.67,29.8,163000.0,26.3619,26.5039,26.3441,26.4595,163000.0
2010-06-02 15:00:00,29.79,29.89,29.77,29.85,160500.0,26.4507,26.5395,26.4329,26.5039,160500.0
2010-06-02 15:30:00,29.85,30.19,29.83,30.19,339000.0,26.5039,26.8058,26.4862,26.8058,339000.0
2010-06-03 09:30:00,30.39,30.63,30.15,30.61,42200.0,26.9834,27.1965,26.7703,27.1787,42200.0
2010-06-03 10:00:00,30.61,30.64,30.18,30.24,39700.0,27.1787,27.2054,26.7969,26.8502,39700.0
2010-06-03 10:30:00,30.22,30.55,30.17,30.47,90700.0,26.8325,27.1255,26.7881,27.0544,90700.0
2010-06-03 11:00:00,30.47,30.55,30.45,30.46,53600.0,27.0544,27.1255,27.0367,27.0456,53600.0
2010-06-03 11:30:00,30.46,30.65,30.43,30.62,51100.0,27.0456,27.2143,27.0189,27.1876,51100.0
2010-06-03 12:00:00,30.63,30.67,30.51,30.57,103800.0,27.1965,27.232,27.09,27.1432,103800.0
2010-06-03 12:30:00,30.58,30.59,30.44,30.5,85800.0,27.1521,27.161,27.0278,27.0811,85800.0
2010-06-03 13:00:00,30.5,30.5,30.42,30.46,40900.0,27.0811,27.0811,27.01,27.0456,40900.0
2010-06-03 13:30:00,30.47,30.53,30.43,30.47,67700.0,27.0544,27.1077,27.0189,27.0544,67700.0
2010-06-03 14:00:00,30.47,30.51,30.44,30.46,45700.0,27.0544,27.09,27.0278,27.0456,45700.0
2010-06-03 14:30:00,30.45,30.5,30.35,30.37,150700.0,27.0367,27.0811,26.9479,26.9656,150700.0
2010-06-03 15:00:00,30.37,30.4,29.62,29.83,2657300.0,26.9656,26.9923,26.2997,26.4862,2657300.0
2010-06-03 15:30:00,29.84,29.85,29.36,29.5,795200.0,26.4951,26.5039,26.0689,26.1932,795200.0
2010-06-04 09:30:00,28.73,29.28,28.63,29.25,257300.0,25.5095,25.9978,25.4207,25.9712,257300.0
2010-06-04 10:00:00,29.25,29.43,29.19,29.28,166700.0,25.9712,26.131,25.9179,25.9978,166700.0
2010-06-04 10:30:00,29.27,29.27,29.09,29.16,105600.0,25.989,25.989,25.8291,25.8913,105600.0
2010-06-04 11:00:00,29.15,29.26,29.1,29.15,100300.0,25.8824,25.9801,25.838,25.8824,100300.0
2010-06-04 11:30:00,29.15,29.24,29.12,29.17,92300.0,25.8824,25.9623,25.8558,25.9002,92300.0
2010-06-04 12:00:00,29.17,29.22,29.12,29.2,71500.0,25.9002,25.9446,25.8558,25.9268,71500.0
2010-06-04 12:30:00,29.2,29.33,29.2,29.31,199300.0,25.9268,26.0422,25.9268,26.0245,199300.0
2010-06-04 13:00:00,29.3,29.32,29.17,29.2,48800.0,26.0156,26.0333,25.9002,25.9268,48800.0
2010-06-04 13:30:00,29.21,29.21,29.0,29.01,66800.0,25.9357,25.9357,25.7492,25.7581,66800.0
2010-06-04 14:00:00,29.02,29.15,29.0,29.13,105200.0,25.767,25.8824,25.7492,25.8646,105200.0
2010-06-04 14:30:00,29.13,29.15,28.94,28.96,135300.0,25.8646,25.8824,25.6959,25.7137,135300.0
2010-06-04 15:00:00,28.96,29.0,28.83,28.84,226300.0,25.7137,25.7492,25.5983,25.6072,226300.0
2010-06-04 15:30:00,28.84,28.86,28.72,28.83,442100.0,25.6072,25.6249,25.5006,25.5983,442100.0
2010-06-07 09:30:00,28.95,29.05,28.78,28.81,62200.0,25.7048,25.7936,25.5539,25.5805,62200.0
2010-06-07 10:00:00,28.79,29.2,28.68,29.13,134600.0,25.5628,25.9268,25.4651,25.8646,134600.0
2010-06-07 10:30:00,29.13,29.13,28.72,28.74,51900.0,25.8646,25.8646,25.5006,25.5184,51900.0
2010-06-07 11:00:00,28.73,28.74,28.49,28.57,97400.0,25.5095,25.5184,25.2964,25.3674,97400.0
2010-06-07 11:30:00,28.57,28.7,28.57,28.61,64900.0,25.3674,25.4828,25.3674,25.4029,64900.0
2010-06-07 12:00:00,28.62,28.75,28.55,28.67,32300.0,25.4118,25.5272,25.3497,25.4562,32300.0
2010-06-07 12:30:00,28.68,28.75,28.67,28.7,43900.0,25.4651,25.5272,25.4562,25.4828,43900.0
2010-06-07 13:00:00,28.7,28.75,28.66,28.75,22100.0,25.4828,25.5272,25.4473,25.5272,22100.0
2010-06-07 13:30:00,28.75,28.77,28.65,28.65,44900.0,25.5272,25.545,25.4385,25.4385,44900.0
2010-06-07 14:00:00,28.65,28.65,28.38,28.49,61800.0,25.4385,25.4385,25.1987,25.2964,61800.0
2010-06-07 14:30:00,28.49,28.5,28.24,28.27,61900.0,25.2964,25.3053,25.0744,25.101,61900.0
2010-06-07 15:00:00,28.26,28.42,28.23,28.24,96000.0,25.0922,25.2342,25.0655,25.0744,96000.0
2010-06-07 15:30:00,28.23,28.23,28.05,28.11,427300.0,25.0655,25.0655,24.9057,24.959,427300.0
2010-06-08 09:30:00,28.2,28.52,28.07,28.2,94600.0,25.0389,25.323,24.9235,25.0389,94600.0
2010-06-08 10:00:00,28.17,28.17,27.7,27.83,117100.0,25.0123,25.0123,24.5949,24.7104,117100.0
2010-06-08 10:30:00,27.83,27.83,27.64,27.73,151800.0,24.7104,24.7104,24.5417,24.6216,151800.0
2010-06-08 11:00:00,27.73,27.76,27.42,27.61,239900.0,24.6216,24.6482,24.3463,24.515,239900.0
2010-06-08 11:30:00,27.61,28.08,27.61,28.03,106000.0,24.515,24.9323,24.515,24.888,106000.0
2010-06-08 12:00:00,28.03,28.1,28.0,28.09,49700.0,24.888,24.9501,24.8613,24.9412,49700.0
2010-06-08 12:30:00,28.1,28.28,28.07,28.25,62900.0,24.9501,25.1099,24.9235,25.0833,62900.0
2010-06-08 13:00:00,28.26,28.27,28.11,28.11,66200.0,25.0922,25.101,24.959,24.959,66200.0
2010-06-08 13:30:00,28.11,28.11,27.85,27.93,58100.0,24.959,24.959,24.7281,24.7992,58100.0
2010-06-08 14:00:00,27.95,28.09,27.92,28.0,117800.0,24.8169,24.9412,24.7903,24.8613,117800.0
2010-06-08 14:30:00,28.0,28.11,27.99,28.09,124000.0,24.8613,24.959,24.8524,24.9412,124000.0
2010-06-08 15:00:00,28.11,28.14,27.9,28.1,122800.0,24.959,24.9856,24.7725,24.9501,122800.0
2010-06-08 15:30:00,28.1,28.29,28.08,28.26,444000.0,24.9501,25.1188,24.9323,25.0922,444000.0
2010-06-09 09:30:00,28.52,28.56,28.16,28.52,73300.0,25.323,25.3585,25.0034,25.323,73300.0
2010-06-09 10:00:00,28.52,28.58,28.4,28.48,84500.0,25.323,25.3763,25.2165,25.2875,84500.0
2010-06-09 10:30:00,28.48,28.54,28.41,28.48,72300.0,25.2875,25.3408,25.2254,25.2875,72300.0
2010-06-09 11:00:00,28.47,28.98,28.47,28.98,51500.0,25.2786,25.7315,25.2786,25.7315,51500.0
2010-06-09 11:30:00,28.96,29.04,28.94,29.0,77200.0,25.7137,25.7847,25.6959,25.7492,77200.0
2010-06-09 12:00:00,28.98,29.02,28.91,29.0,32900.0,25.7315,25.767,25.6693,25.7492,32900.0
2010-06-09 12:30:00,29.0,29.04,28.86,28.86,36800.0,25.7492,25.7847,25.6249,25.6249,36800.0
2010-06-09 13:00:00,28.87,28.94,28.85,28.89,67100.0,25.6338,25.6959,25.616,25.6516,67100.0
2010-06-09 13:30:00,28.87,28.88,28.63,28.68,92100.0,25.6338,25.6427,25.4207,25.4651,92100.0
2010-06-09 14:00:00,28.69,28.71,28.43,28.52,178700.0,25.474,25.4917,25.2431,25.323,178700.0
2010-06-09 14:30:00,28.51,28.53,28.18,28.23,126600.0,25.3141,25.3319,25.0211,25.0655,126600.0
2010-06-09 15:00:00,28.22,28.29,28.01,28.16,87100.0,25.0567,25.1188,24.8702,25.0034,87100.0
2010-06-09 15:30:00,28.15,28.16,27.91,28.04,203900.0,24.9945,25.0034,24.7814,24.8968,203900.0
2010-06-10 09:30:00,28.38,28.67,28.31,28.63,80400.0,25.1987,25.4562,25.1366,25.4207,80400.0
2010-06-10 10:00:00,28.63,28.71,28.4,28.43,83400.0,25.4207,25.4917,25.2165,25.2431,83400.0
2010-06-10 10:30:00,28.44,28.5,28.4,28.4,65000.0,25.252,25.3053,25.2165,25.2165,65000.0
2010-06-10 11:00:00,28.41,28.58,28.38,28.47,74900.0,25.2254,25.3763,25.1987,25.2786,74900.0
2010-06-10 11:30:00,28.47,28.59,28.45,28.48,32100.0,25.2786,25.3852,25.2609,25.2875,32100.0
2010-06-10 12:00:00,28.48,28.51,28.38,28.46,27700.0,25.2875,25.3141,25.1987,25.2698,27700.0
2010-06-10 12:30:00,28.44,28.45,28.33,28.38,32100.0,25.252,25.2609,25.1543,25.1987,32100.0
2010-06-10 13:00:00,28.36,28.48,28.34,28.48,27800.0,25.181,25.2875,25.1632,25.2875,27800.0
2010-06-10 13:30:00,28.5,28.67,28.48,28.67,49200.0,25.3053,25.4562,25.2875,25.4562,49200.0
2010-06-10 14:00:00,28.67,28.74,28.63,28.72,60100.0,25.4562,25.5184,25.4207,25.5006,60100.0
2010-06-10 14:30:00,28.72,28.99,28.72,28.97,89400.0,25.5006,25.7403,25.5006,25.7226,89400.0
2010-06-10 15:00:00,28.97,29.03,28.86,28.97,113800.0,25.7226,25.7759,25.6249,25.7226,113800.0
2010-06-10 15:30:00,28.97,29.13,28.94,29.1,216700.0,25.7226,25.8646,25.6959,25.838,216700.0
2010-06-11 09:30:00,28.8,29.57,28.76,29.56,126100.0,25.5716,26.2553,25.5361,26.2464,126100.0
2010-06-11 10:00:00,29.55,29.66,29.4,29.66,79000.0,26.2376,26.3352,26.1044,26.3352,79000.0
2010-06-11 10:30:00,29.66,29.72,29.64,29.69,66200.0,26.3352,26.3885,26.3175,26.3619,66200.0
2010-06-11 11:00:00,29.69,29.69,29.26,29.33,69200.0,26.3619,26.3619,25.9801,26.0422,69200.0
2010-06-11 11:30:00,29.33,29.44,29.33,29.4,38000.0,26.0422,26.1399,26.0422,26.1044,38000.0
2010-06-11 12:00:00,29.4,29.45,29.35,29.42,51300.0,26.1044,26.1488,26.06,26.1221,51300.0
2010-06-11 12:30:00,29.43,29.54,29.38,29.51,50800.0,26.131,26.2287,26.0866,26.2021,50800.0
2010-06-11 13:00:00,29.49,29.65,29.48,29.58,53400.0,26.1843,26.3264,26.1754,26.2642,53400.0
2010-06-11 13:30:00,29.57,29.66,29.51,29.64,78400.0,26.2553,26.3352,26.2021,26.3175,78400.0
2010-06-11 14:00:00,29.63,29.68,29.44,29.5,91600.0,26.3086,26.353,26.1399,26.1932,91600.0
2010-06-11 14:30:00,29.48,29.54,29.45,29.5,33900.0,26.1754,26.2287,26.1488,26.1932,33900.0
2010-06-11 15:00:00,29.5,29.57,29.43,29.52,93200.0,26.1932,26.2553,26.131,26.2109,93200.0
2010-06-11 15:30:00,29.51,29.72,29.51,29.68,116600.0,26.2021,26.3885,26.2021,26.353,116600.0
2010-06-14 09:30:00,29.8,30.0,29.6,29.72,62100.0,26.4595,26.6371,26.282,26.3885,62100.0
2010-06-14 10:00:00,29.71,29.74,29.64,29.73,36600.0,26.3796,26.4063,26.3175,26.3974,36600.0
2010-06-14 10:30:00,29.73,29.75,29.68,29.73,26800.0,26.3974,26.4151,26.353,26.3974,26800.0
2010-06-14 11:00:00,29.73,29.8,29.7,29.74,51600.0,26.3974,26.4595,26.3708,26.4063,51600.0
2010-06-14 11:30:00,29.74,29.92,29.74,29.91,85800.0,26.4063,26.5661,26.4063,26.5572,85800.0
2010-06-14 12:00:00,29.89,30.07,29.86,29.99,118900.0,26.5395,26.6993,26.5128,26.6282,118900.0
2010-06-14 12:30:00,29.99,30.02,29.98,29.99,44800.0,26.6282,26.6549,26.6194,26.6282,44800.0
2010-06-14 13:00:00,29.98,30.01,29.91,29.97,41000.0,26.6194,26.646,26.5572,26.6105,41000.0
2010-06-14 13:30:00,29.97,29.99,29.55,29.56,124700.0,26.6105,26.6282,26.2376,26.2464,124700.0
2010-06-14 14:00:00,29.56,29.68,29.5,29.53,117200.0,26.2464,26.353,26.1932,26.2198,117200.0
2010-06-14 14:30:00,29.55,29.55,29.39,29.4,121400.0,26.2376,26.2376,26.0955,26.1044,121400.0
2010-06-14 15:00:00,29.41,29.59,29.39,29.41,103200.0,26.1133,26.2731,26.0955,26.1133,103200.0
2010-06-14 15:30:00,29.42,29.47,29.23,29.23,233800.0,26.1221,26.1665,25.9534,25.9534,233800.0
2010-06-15 09:30:00,29.37,29.43,29.28,29.37,41000.0,26.0777,26.131,25.9978,26.0777,41000.0
2010-06-15 10:00:00,29.37,29.49,29.34,29.44,49400.0,26.0777,26.1843,26.0511,26.1399,49400.0
2010-06-15 10:30:00,29.45,29.51,29.2,29.46,143600.0,26.1488,26.2021,25.9268,26.1577,143600.0
2010-06-15 11:00:00,29.46,29.5,29.26,29.32,61800.0,26.1577,26.1932,25.9801,26.0333,61800.0
2010-06-15 11:30:00,29.31,29.44,29.28,29.42,64600.0,26.0245,26.1399,25.9978,26.1221,64600.0
2010-06-15 12:00:00,29.42,29.44,29.34,29.39,82400.0,26.1221,26.1399,26.0511,26.0955,82400.0
2010-06-15 12:30:00,29.39,29.4,29.32,29.39,43100.0,26.0955,26.1044,26.0333,26.0955,43100.0
2010-06-15 13:00:00,29.39,29.47,29.36,29.42,32600.0,26.0955,26.1665,26.0689,26.1221,32600.0
2010-06-15 13:30:00,29.41,29.49,29.37,29.39,36900.0,26.1133,26.1843,26.0777,26.0955,36900.0
2010-06-15 14:00:00,29.39,29.5,29.39,29.5,58200.0,26.0955,26.1932,26.0955,26.1932,58200.0
2010-06-15 14:30:00,29.5,29.5,29.42,29.46,68300.0,26.1932,26.1932,26.1221,26.1577,68300.0
2010-06-15 15:00:00,29.48,29.6,29.46,29.51,103100.0,26.1754,26.282,26.1577,26.2021,103100.0
2010-06-15 15:30:00,29.51,29.57,29.49,29.52,279900.0,26.2021,26.2553,26.1843,26.2109,279900.0
2010-06-16 09:30:00,29.47,29.97,29.23,29.96,74800.0,26.1665,26.6105,25.9534,26.6016,74800.0
2010-06-16 10:00:00,30.0,30.0,29.86,29.87,44900.0,26.6371,26.6371,26.5128,26.5217,44900.0
2010-06-16 10:30:00,29.87,29.87,29.64,29.83,32100.0,26.5217,26.5217,26.3175,26.4862,32100.0
2010-06-16 11:00:00,29.83,29.89,29.75,29.89,69800.0,26.4862,26.5395,26.4151,26.5395,69800.0
2010-06-16 11:30:00,29.89,30.05,29.89,30.05,29400.0,26.5395,26.6815,26.5395,26.6815,29400.0
2010-06-16 12:00:00,30.04,30.22,30.02,30.22,47000.0,26.6726,26.8325,26.6549,26.8325,47000.0
2010-06-16 12:30:00,30.21,30.28,30.19,30.28,30400.0,26.8236,26.8857,26.8058,26.8857,30400.0
2010-06-16 13:00:00,30.27,30.43,30.21,30.42,46600.0,26.8769,27.0189,26.8236,27.01,46600.0
2010-06-16 13:30:00,30.41,30.42,30.36,30.38,45400.0,27.0012,27.01,26.9568,26.9745,45400.0
2010-06-16 14:00:00,30.38,30.5,30.37,30.46,86200.0,26.9745,27.0811,26.9656,27.0456,86200.0
2010-06-16 14:30:00,30.46,30.51,30.34,30.36,52400.0,27.0456,27.09,26.939,26.9568,52400.0
2010-06-16 15:00:00,30.35,30.35,30.03,30.04,85000.0,26.9479,26.9479,26.6638,26.6726,85000.0
2010-06-16 15:30:00,30.06,30.17,30.01,30.11,121100.0,26.6904,26.7881,26.646,26.7348,121100.0
2010-06-17 09:30:00,30.18,30.18,30.05,30.17,16900.0,26.7969,26.7969,26.6815,26.7881,16900.0
2010-06-17 10:00:00,30.16,30.19,29.84,29.85,33300.0,26.7792,26.8058,26.4951,26.5039,33300.0
2010-06-17 10:30:00,29.84,29.91,29.78,29.82,18200.0,26.4951,26.5572,26.4418,26.4773,18200.0
2010-06-17 11:00:00,29.83,29.88,29.79,29.87,16400.0,26.4862,26.5306,26.4507,26.5217,16400.0
2010-06-17 11:30:00,29.85,30.03,29.85,30.0,10400.0,26.5039,26.6638,26.5039,26.6371,10400.0
2010-06-17 12:00:00,29.99,29.99,29.9,29.94,25400.0,26.6282,26.6282,26.5483,26.5838,25400.0
2010-06-17 12:30:00,29.93,29.96,29.88,29.92,15900.0,26.575,26.6016,26.5306,26.5661,15900.0
2010-06-17 13:00:00,29.91,30.0,29.9,29.98,21200.0,26.5572,26.6371,26.5483,26.6194,21200.0
2010-06-17 13:30:00,29.99,30.08,29.96,30.08,18100.0,26.6282,26.7082,26.6016,26.7082,18100.0
2010-06-17 14:00:00,30.08,30.14,30.03,30.03,24500.0,26.7082,26.7614,26.6638,26.6638,24500.0
2010-06-17 14:30:00,30.03,30.06,29.88,29.92,19900.0,26.6638,26.6904,26.5306,26.5661,19900.0
2010-06-17 15:00:00,29.92,29.92,29.82,29.82,41900.0,26.5661,26.5661,26.4773,26.4773,41900.0
2010-06-17 15:30:00,29.82,29.98,29.82,29.91,119500.0,26.4773,26.6194,26.4773,26.5572,119500.0
2010-06-18 09:30:00,29.9,29.95,29.76,29.86,99200.0,26.5483,26.5927,26.424,26.5128,99200.0
2010-06-18 10:00:00,29.86,30.09,29.83,30.06,25700.0,26.5128,26.717,26.4862,26.6904,25700.0
2010-06-18 10:30:00,30.06,30.16,30.02,30.13,16300.0,26.6904,26.7792,26.6549,26.7526,16300.0
2010-06-18 11:00:00,30.12,30.16,30.03,30.07,44300.0,26.7437,26.7792,26.6638,26.6993,44300.0
2010-06-18 11:30:00,30.06,30.08,29.98,30.01,7500.0,26.6904,26.7082,26.6194,26.646,7500.0
2010-06-18 12:00:00,30.01,30.05,29.87,29.87,12300.0,26.646,26.6815,26.5217,26.5217,12300.0
2010-06-18 12:30:00,29.87,29.89,29.78,29.79,16000.0,26.5217,26.5395,26.4418,26.4507,16000.0
2010-06-18 13:00:00,29.78,29.82,29.76,29.79,20100.0,26.4418,26.4773,26.424,26.4507,20100.0
2010-06-18 13:30:00,29.8,29.96,29.8,29.86,23900.0,26.4595,26.6016,26.4595,26.5128,23900.0
2010-06-18 14:00:00,29.86,30.0,29.82,29.93,22300.0,26.5128,26.6371,26.4773,26.575,22300.0
2010-06-18 14:30:00,29.93,30.01,29.91,29.93,19500.0,26.575,26.646,26.5572,26.575,19500.0
2010-06-18 15:00:00,29.92,29.92,29.81,29.87,25600.0,26.5661,26.5661,26.4684,26.5217,25600.0
2010-06-18 15:30:00,29.87,29.96,29.85,29.96,119900.0,26.5217,26.6016,26.5039,26.6016,119900.0
2010-06-21 09:30:00,30.35,30.6,30.23,30.46,29900.0,26.9479,27.1699,26.8413,27.0456,29900.0
2010-06-21 10:00:00,30.46,30.53,30.4,30.5,34800.0,27.0456,27.1077,26.9923,27.0811,34800.0
2010-06-21 10:30:00,30.49,30.6,30.47,30.6,44700.0,27.0722,27.1699,27.0544,27.1699,44700.0
2010-06-21 11:00:00,30.59,30.6,30.51,30.54,27200.0,27.161,27.1699,27.09,27.1166,27200.0
2010-06-21 11:30:00,30.53,30.54,30.39,30.48,38300.0,27.1077,27.1166,26.9834,27.0633,38300.0
2010-06-21 12:00:00,30.49,30.51,30.38,30.41,58700.0,27.0722,27.09,26.9745,27.0012,58700.0
2010-06-21 12:30:00,30.41,30.43,30.37,30.42,26000.0,27.0012,27.0189,26.9656,27.01,26000.0
2010-06-21 13:00:00,30.42,30.43,30.38,30.42,49700.0,27.01,27.0189,26.9745,27.01,49700.0
2010-06-21 13:30:00,30.43,30.43,30.33,30.4,30800.0,27.0189,27.0189,26.9301,26.9923,30800.0
2010-06-21 14:00:00,30.39,30.43,30.36,30.38,29300.0,26.9834,27.0189,26.9568,26.9745,29300.0
2010-06-21 14:30:00,30.38,30.39,30.31,30.31,37000.0,26.9745,26.9834,26.9124,26.9124,37000.0
2010-06-21 15:00:00,30.3,30.3,30.09,30.1,84200.0,26.9035,26.9035,26.717,26.7259,84200.0
2010-06-21 15:30:00,30.08,30.16,30.0,30.08,101000.0,26.7082,26.7792,26.6371,26.7082,101000.0
2010-06-22 09:30:00,30.09,30.21,30.0,30.0,26500.0,26.717,26.8236,26.6371,26.6371,26500.0
2010-06-22 10:00:00,30.0,30.0,29.76,29.85,29500.0,26.6371,26.6371,26.424,26.5039,29500.0
2010-06-22 10:30:00,29.83,29.91,29.67,29.83,37800.0,26.4862,26.5572,26.3441,26.4862,37800.0
2010-06-22 11:00:00,29.81,30.04,29.8,30.0,66300.0,26.4684,26.6726,26.4595,26.6371,66300.0
2010-06-22 11:30:00,30.0,30.13,30.0,30.0,14600.0,26.6371,26.7526,26.6371,26.6371,14600.0
2010-06-22 12:00:00,30.0,30.06,29.95,29.95,14600.0,26.6371,26.6904,26.5927,26.5927,14600.0
2010-06-22 12:30:00,29.93,29.93,29.75,29.81,65800.0,26.575,26.575,26.4151,26.4684,65800.0
2010-06-22 13:00:00,29.78,30.03,29.72,30.02,119500.0,26.4418,26.6638,26.3885,26.6549,119500.0
2010-06-22 13:30:00,30.01,30.23,29.99,30.18,88900.0,26.646,26.8413,26.6282,26.7969,88900.0
2010-06-22 14:00:00,30.17,30.17,30.01,30.08,47800.0,26.7881,26.7881,26.646,26.7082,47800.0
2010-06-22 14:30:00,30.07,30.08,29.87,30.01,105400.0,26.6993,26.7082,26.5217,26.646,105400.0
2010-06-22 15:00:00,30.0,30.17,29.99,30.07,164900.0,26.6371,26.7881,26.6282,26.6993,164900.0
2010-06-22 15:30:00,30.07,30.25,29.99,30.07,294900.0,26.6993,26.8591,26.6282,26.6993,294900.0
2010-06-23 09:30:00,30.15,30.15,29.7,29.8,33400.0,26.7703,26.7703,26.3708,26.4595,33400.0
2010-06-23 10:00:00,29.8,29.8,29.37,29.41,61200.0,26.4595,26.4595,26.0777,26.1133,61200.0
2010-06-23 10:30:00,29.42,29.61,29.39,29.41,29100.0,26.1221,26.2908,26.0955,26.1133,29100.0
2010-06-23 11:00:00,29.4,29.4,29.27,29.36,25900.0,26.1044,26.1044,25.989,26.0689,25900.0
2010-06-23 11:30:00,29.37,29.39,29.22,29.26,26400.0,26.0777,26.0955,25.9446,25.9801,26400.0
2010-06-23 12:00:00,29.27,29.33,29.26,29.29,20600.0,25.989,26.0422,25.9801,26.0067,20600.0
2010-06-23 12:30:00,29.29,29.34,29.22,29.32,13800.0,26.0067,26.0511,25.9446,26.0333,13800.0
2010-06-23 13:00:00,29.33,29.42,29.28,29.32,24100.0,26.0422,26.1221,25.9978,26.0333,24100.0
2010-06-23 13:30:00,29.31,29.4,29.31,29.4,17100.0,26.0245,26.1044,26.0245,26.1044,17100.0
2010-06-23 14:00:00,29.39,29.55,29.36,29.54,28800.0,26.0955,26.2376,26.0689,26.2287,28800.0
2010-06-23 14:30:00,29.55,29.7,29.36,29.43,40400.0,26.2376,26.3708,26.0689,26.131,40400.0
2010-06-23 15:00:00,29.43,29.55,29.32,29.52,64500.0,26.131,26.2376,26.0333,26.2109,64500.0
2010-06-23 15:30:00,29.52,29.62,29.44,29.52,136300.0,26.2109,26.2997,26.1399,26.2109,136300.0
2010-06-24 09:30:00,29.29,29.43,28.96,29.03,57000.0,26.0067,26.131,25.7137,25.7759,57000.0
2010-06-24 10:00:00,29.03,29.18,29.0,29.14,31400.0,25.7759,25.909,25.7492,25.8735,31400.0
2010-06-24 10:30:00,29.14,29.14,28.87,29.05,36200.0,25.8735,25.8735,25.6338,25.7936,36200.0
2010-06-24 11:00:00,29.04,29.05,28.79,28.82,28300.0,25.7847,25.7936,25.5628,25.5894,28300.0
2010-06-24 11:30:00,28.78,28.86,28.74,28.85,26900.0,25.5539,25.6249,25.5184,25.616,26900.0
2010-06-24 12:00:00,28.84,28.95,28.84,28.91,25600.0,25.6072,25.7048,25.6072,25.6693,25600.0
2010-06-24 12:30:00,28.9,28.94,28.88,28.9,25900.0,25.6604,25.6959,25.6427,25.6604,25900.0
2010-06-24 13:00:00,28.9,28.96,28.85,28.9,41800.0,25.6604,25.7137,25.616,25.6604,41800.0
2010-06-24 13:30:00,28.9,29.04,28.89,29.0,85700.0,25.6604,25.7847,25.6516,25.7492,85700.0
2010-06-24 14:00:00,29.0,29.0,28.88,28.94,30200.0,25.7492,25.7492,25.6427,25.6959,30200.0
2010-06-24 14:30:00,28.94,28.94,28.73,28.74,17700.0,25.6959,25.6959,25.5095,25.5184,17700.0
2010-06-24 15:00:00,28.75,28.77,28.58,28.73,47200.0,25.5272,25.545,25.3763,25.5095,47200.0
2010-06-24 15:30:00,28.73,28.77,28.6,28.65,108200.0,25.5095,25.545,25.3941,25.4385,108200.0
2010-06-25 09:30:00,28.5,28.75,28.36,28.69,41500.0,25.3053,25.5272,25.181,25.474,41500.0
2010-06-25 10:00:00,28.72,28.82,28.7,28.7,29500.0,25.5006,25.5894,25.4828,25.4828,29500.0
2010-06-25 10:30:00,28.73,28.78,28.55,28.56,37000.0,25.5095,25.5539,25.3497,25.3585,37000.0
2010-06-25 11:00:00,28.56,28.74,28.56,28.62,33100.0,25.3585,25.5184,25.3585,25.4118,33100.0
2010-06-25 11:30:00,28.63,28.88,28.63,28.84,29300.0,25.4207,25.6427,25.4207,25.6072,29300.0
2010-06-25 12:00:00,28.84,28.91,28.84,28.84,26200.0,25.6072,25.6693,25.6072,25.6072,26200.0
2010-06-25 12:30:00,28.84,28.91,28.83,28.91,35600.0,25.6072,25.6693,25.5983,25.6693,35600.0
2010-06-25 13:00:00,28.9,29.05,28.9,29.04,31500.0,25.6604,25.7936,25.6604,25.7847,31500.0
2010-06-25 13:30:00,29.06,29.18,29.06,29.12,30500.0,25.8025,25.909,25.8025,25.8558,30500.0
2010-06-25 14:00:00,29.11,29.17,29.04,29.09,40100.0,25.8469,25.9002,25.7847,25.8291,40100.0
2010-06-25 14:30:00,29.09,29.13,29.04,29.06,22900.0,25.8291,25.8646,25.7847,25.8025,22900.0
2010-06-25 15:00:00,29.07,29.08,28.9,29.01,35600.0,25.8114,25.8203,25.6604,25.7581,35600.0
2010-06-25 15:30:00,29.0,29.1,28.9,29.08,185800.0,25.7492,25.838,25.6604,25.8203,185800.0
2010-06-28 09:30:00,29.12,29.18,28.91,28.96,25200.0,25.8558,25.909,25.6693,25.7137,25200.0
2010-06-28 10:00:00,28.94,29.0,28.88,28.94,31300.0,25.6959,25.7492,25.6427,25.6959,31300.0
2010-06-28 10:30:00,28.97,29.12,28.94,29.09,38200.0,25.7226,25.8558,25.6959,25.8291,38200.0
2010-06-28 11:00:00,29.13,29.22,29.1,29.15,26600.0,25.8646,25.9446,25.838,25.8824,26600.0
2010-06-28 11:30:00,29.16,29.21,29.11,29.16,35400.0,25.8913,25.9357,25.8469,25.8913,35400.0
2010-06-28 12:00:00,29.15,29.18,29.08,29.16,30900.0,25.8824,25.909,25.8203,25.8913,30900.0
2010-06-28 12:30:00,29.16,29.2,29.1,29.19,24500.0,25.8913,25.9268,25.838,25.9179,24500.0
2010-06-28 13:00:00,29.18,29.18,29.09,29.12,38400.0,25.909,25.909,25.8291,25.8558,38400.0
2010-06-28 13:30:00,29.1,29.12,29.02,29.08,33800.0,25.838,25.8558,25.767,25.8203,33800.0
2010-06-28 14:00:00,29.08,29.12,29.05,29.06,52900.0,25.8203,25.8558,25.7936,25.8025,52900.0
2010-06-28 14:30:00,29.05,29.15,29.05,29.14,30100.0,25.7936,25.8824,25.7936,25.8735,30100.0
2010-06-28 15:00:00,29.15,29.17,29.06,29.08,44300.0,25.8824,25.9002,25.8025,25.8203,44300.0
2010-06-28 15:30:00,29.08,29.19,29.03,29.05,91500.0,25.8203,25.9179,25.7759,25.7936,91500.0
2010-06-29 09:30:00,28.69,28.69,28.21,28.3,48800.0,25.474,25.474,25.0478,25.1277,48800.0
2010-06-29 10:00:00,28.28,28.32,27.78,27.8,92900.0,25.1099,25.1454,24.666,24.6837,92900.0
2010-06-29 10:30:00,27.79,27.91,27.78,27.85,44400.0,24.6749,24.7814,24.666,24.7281,44400.0
2010-06-29 11:00:00,27.85,27.94,27.81,27.83,32600.0,24.7281,24.808,24.6926,24.7104,32600.0
2010-06-29 11:30:00,27.84,27.89,27.75,27.77,26100.0,24.7193,24.7636,24.6393,24.6571,26100.0
2010-06-29 12:00:00,27.78,27.88,27.73,27.78,29500.0,24.666,24.7548,24.6216,24.666,29500.0
2010-06-29 12:30:00,27.77,27.8,27.72,27.8,26400.0,24.6571,24.6837,24.6127,24.6837,26400.0
2010-06-29 13:00:00,27.77,27.8,27.66,27.68,22300.0,24.6571,24.6837,24.5594,24.5772,22300.0
2010-06-29 13:30:00,27.68,27.7,27.42,27.49,72400.0,24.5772,24.5949,24.3463,24.4085,72400.0
2010-06-29 14:00:00,27.49,27.57,27.46,27.48,94700.0,24.4085,24.4795,24.3818,24.3996,94700.0
2010-06-29 14:30:00,27.48,27.53,27.39,27.42,88500.0,24.3996,24.444,24.3197,24.3463,88500.0
2010-06-29 15:00:00,27.43,27.52,27.28,27.29,69900.0,24.3552,24.4351,24.222,24.2309,69900.0
2010-06-29 15:30:00,27.29,27.35,27.14,27.24,273400.0,24.2309,24.2842,24.0977,24.1865,273400.0
2010-06-30 09:30:00,27.11,27.17,26.95,27.03,255700.0,24.0711,24.1244,23.929,24.0,255700.0
2010-06-30 10:00:00,27.03,27.04,26.85,26.96,775500.0,24.0,24.0089,23.8402,23.9379,775500.0
2010-06-30 10:30:00,26.96,27.25,26.96,27.15,309100.0,23.9379,24.1954,23.9379,24.1066,309100.0
2010-06-30 11:00:00,27.15,27.3,27.12,27.21,100300.0,24.1066,24.2398,24.08,24.1599,100300.0
2010-06-30 11:30:00,27.21,27.38,27.19,27.36,74100.0,24.1599,24.3108,24.1421,24.2931,74100.0
2010-06-30 12:00:00,27.35,27.59,27.35,27.45,80000.0,24.2842,24.4973,24.2842,24.373,80000.0
2010-06-30 12:30:00,27.46,27.64,27.44,27.63,49900.0,24.3818,24.5417,24.3641,24.5328,49900.0
2010-06-30 13:00:00,27.63,27.72,27.49,27.6,174000.0,24.5328,24.6127,24.4085,24.5062,174000.0
2010-06-30 13:30:00,27.6,27.84,27.59,27.75,247000.0,24.5062,24.7193,24.4973,24.6393,247000.0
2010-06-30 14:00:00,27.75,27.77,27.57,27.6,179700.0,24.6393,24.6571,24.4795,24.5062,179700.0
2010-06-30 14:30:00,27.6,27.61,27.46,27.52,115700.0,24.5062,24.515,24.3818,24.4351,115700.0
2010-06-30 15:00:00,27.51,27.69,27.51,27.6,104500.0,24.4262,24.5861,24.4262,24.5062,104500.0
2010-06-30 15:30:00,27.6,27.85,27.35,27.41,507000.0,24.5062,24.7281,24.2842,24.3375,507000.0
2010-07-01 09:30:00,28.42,28.5,27.72,27.77,189000.0,25.2342,25.3053,24.6127,24.6571,189000.0
2010-07-01 10:00:00,27.79,27.79,27.26,27.26,129300.0,24.6749,24.6749,24.2043,24.2043,129300.0
2010-07-01 10:30:00,27.29,27.34,26.93,27.0,95900.0,24.2309,24.2753,23.9113,23.9734,95900.0
2010-07-01 11:00:00,26.99,27.22,26.89,27.22,55400.0,23.9645,24.1688,23.8757,24.1688,55400.0
2010-07-01 11:30:00,27.2,27.26,27.07,27.09,73200.0,24.151,24.2043,24.0356,24.0533,73200.0
2010-07-01 12:00:00,27.09,27.09,26.94,26.97,63400.0,24.0533,24.0533,23.9201,23.9468,63400.0
2010-07-01 12:30:00,26.98,27.3,26.98,27.14,49900.0,23.9557,24.2398,23.9557,24.0977,49900.0
2010-07-01 13:00:00,27.16,27.42,27.15,27.34,78600.0,24.1155,24.3463,24.1066,24.2753,78600.0
2010-07-01 13:30:00,27.36,27.43,27.23,27.34,48800.0,24.2931,24.3552,24.1776,24.2753,48800.0
2010-07-01 14:00:00,27.33,27.39,27.19,27.31,43600.0,24.2664,24.3197,24.1421,24.2487,43600.0
2010-07-01 14:30:00,27.31,27.31,27.07,27.22,66500.0,24.2487,24.2487,24.0356,24.1688,66500.0
2010-07-01 15:00:00,27.23,27.37,27.22,27.36,69700.0,24.1776,24.3019,24.1688,24.2931,69700.0
2010-07-01 15:30:00,27.34,27.46,27.31,27.35,386900.0,24.2753,24.3818,24.2487,24.2842,386900.0
2010-07-02 09:30:00,27.55,27.74,27.48,27.49,123900.0,24.4618,24.6305,24.3996,24.4085,123900.0
2010-07-02 10:00:00,27.48,27.68,27.27,27.64,170800.0,24.3996,24.5772,24.2131,24.5417,170800.0
2010-07-02 10:30:00,27.61,27.72,27.51,27.66,104800.0,24.515,24.6127,24.4262,24.5594,104800.0
2010-07-02 11:00:00,27.67,27.8,27.62,27.66,50000.0,24.5683,24.6837,24.5239,24.5594,50000.0
2010-07-02 11:30:00,27.65,27.8,27.53,27.72,77100.0,24.5505,24.6837,24.444,24.6127,77100.0
2010-07-02 12:00:00,27.72,27.74,27.57,27.73,42100.0,24.6127,24.6305,24.4795,24.6216,42100.0
2010-07-02 12:30:00,27.72,27.77,27.63,27.7,26700.0,24.6127,24.6571,24.5328,24.5949,26700.0
2010-07-02 13:00:00,27.71,27.72,27.57,27.59,35000.0,24.6038,24.6127,24.4795,24.4973,35000.0
2010-07-02 13:30:00,27.6,27.68,27.59,27.65,28700.0,24.5062,24.5772,24.4973,24.5505,28700.0
2010-07-02 14:00:00,27.65,27.74,27.58,27.73,50800.0,24.5505,24.6305,24.4884,24.6216,50800.0
2010-07-02 14:30:00,27.72,27.86,27.69,27.82,79000.0,24.6127,24.737,24.5861,24.7015,79000.0
2010-07-02 15:00:00,27.82,27.84,27.7,27.76,58300.0,24.7015,24.7193,24.5949,24.6482,58300.0
2010-07-02 15:30:00,27.76,27.94,27.76,27.78,195000.0,24.6482,24.808,24.6482,24.666,195000.0
2010-07-06 09:30:00,28.02,28.7,27.82,28.66,36300.0,24.8791,25.4828,24.7015,25.4473,36300.0
2010-07-06 10:00:00,28.7,28.92,28.6,28.78,36300.0,25.4828,25.6782,25.3941,25.5539,36300.0
2010-07-06 10:30:00,28.83,29.13,28.75,29.1,23500.0,25.5983,25.8646,25.5272,25.838,23500.0
2010-07-06 11:00:00,29.08,29.17,28.89,29.08,27000.0,25.8203,25.9002,25.6516,25.8203,27000.0
2010-07-06 11:30:00,29.06,29.06,28.86,28.86,15300.0,25.8025,25.8025,25.6249,25.6249,15300.0
2010-07-06 12:00:00,28.87,28.91,28.75,28.86,14500.0,25.6338,25.6693,25.5272,25.6249,14500.0
2010-07-06 12:30:00,28.88,28.88,28.64,28.72,11000.0,25.6427,25.6427,25.4296,25.5006,11000.0
2010-07-06 13:00:00,28.72,28.83,28.56,28.61,12400.0,25.5006,25.5983,25.3585,25.4029,12400.0
2010-07-06 13:30:00,28.57,28.84,28.38,28.54,43700.0,25.3674,25.6072,25.1987,25.3408,43700.0
2010-07-06 14:00:00,28.54,28.58,28.36,28.36,18600.0,25.3408,25.3763,25.181,25.181,18600.0
2010-07-06 14:30:00,28.4,28.56,28.38,28.5,28700.0,25.2165,25.3585,25.1987,25.3053,28700.0
2010-07-06 15:00:00,28.5,28.51,28.34,28.46,41500.0,25.3053,25.3141,25.1632,25.2698,41500.0
2010-07-06 15:30:00,28.37,28.48,28.32,28.38,58400.0,25.1898,25.2875,25.1454,25.1987,58400.0
2010-07-07 09:30:00,28.21,28.5,27.94,28.44,32000.0,25.0478,25.3053,24.808,25.252,32000.0
2010-07-07 10:00:00,28.55,28.82,28.55,28.67,47800.0,25.3497,25.5894,25.3497,25.4562,47800.0
2010-07-07 10:30:00,28.7,28.81,28.7,28.76,18400.0,25.4828,25.5805,25.4828,25.5361,18400.0
2010-07-07 11:00:00,28.76,28.78,28.62,28.69,49100.0,25.5361,25.5539,25.4118,25.474,49100.0
2010-07-07 11:30:00,28.69,28.75,28.55,28.59,20200.0,25.474,25.5272,25.3497,25.3852,20200.0
2010-07-07 12:00:00,28.57,28.59,28.55,28.57,8300.0,25.3674,25.3852,25.3497,25.3674,8300.0
2010-07-07 12:30:00,28.57,28.73,28.57,28.63,24700.0,25.3674,25.5095,25.3674,25.4207,24700.0
2010-07-07 13:00:00,28.64,29.01,28.64,28.99,46200.0,25.4296,25.7581,25.4296,25.7403,46200.0
2010-07-07 13:30:00,28.99,29.17,28.95,29.07,54700.0,25.7403,25.9002,25.7048,25.8114,54700.0
2010-07-07 14:00:00,29.07,29.21,29.07,29.21,44500.0,25.8114,25.9357,25.8114,25.9357,44500.0
2010-07-07 14:30:00,29.19,29.33,29.18,29.32,58700.0,25.9179,26.0422,25.909,26.0333,58700.0
2010-07-07 15:00:00,29.32,29.44,29.3,29.35,44200.0,26.0333,26.1399,26.0156,26.06,44200.0
2010-07-07 15:30:00,29.36,29.66,29.35,29.62,132400.0,26.0689,26.3352,26.06,26.2997,132400.0
2010-07-08 09:30:00,29.81,30.18,29.81,30.01,42700.0,26.4684,26.7969,26.4684,26.646,42700.0
2010-07-08 10:00:00,30.03,30.08,29.94,30.08,28600.0,26.6638,26.7082,26.5838,26.7082,28600.0
2010-07-08 10:30:00,30.09,30.09,29.95,29.98,57600.0,26.717,26.717,26.5927,26.6194,57600.0
2010-07-08 11:00:00,29.97,30.01,29.76,29.95,50700.0,26.6105,26.646,26.424,26.5927,50700.0
2010-07-08 11:30:00,29.96,30.03,29.92,29.96,37400.0,26.6016,26.6638,26.5661,26.6016,37400.0
2010-07-08 12:00:00,29.96,30.12,29.9,30.08,34300.0,26.6016,26.7437,26.5483,26.7082,34300.0
2010-07-08 12:30:00,30.1,30.11,29.94,29.95,36000.0,26.7259,26.7348,26.5838,26.5927,36000.0
2010-07-08 13:00:00,29.95,30.0,29.92,29.93,40800.0,26.5927,26.6371,26.5661,26.575,40800.0
2010-07-08 13:30:00,29.94,29.96,29.88,29.93,84000.0,26.5838,26.6016,26.5306,26.575,84000.0
2010-07-08 14:00:00,29.93,29.96,29.87,29.94,47900.0,26.575,26.6016,26.5217,26.5838,47900.0
2010-07-08 14:30:00,29.93,29.99,29.93,29.99,36800.0,26.575,26.6282,26.575,26.6282,36800.0
2010-07-08 15:00:00,29.98,30.11,29.9,30.09,105200.0,26.6194,26.7348,26.5483,26.717,105200.0
2010-07-08 15:30:00,30.09,30.22,30.09,30.17,104400.0,26.717,26.8325,26.717,26.7881,104400.0
2010-07-09 09:30:00,30.11,30.27,29.98,30.23,32400.0,26.7348,26.8769,26.6194,26.8413,32400.0
2010-07-09 10:00:00,30.23,30.4,30.17,30.27,38100.0,26.8413,26.9923,26.7881,26.8769,38100.0
2010-07-09 10:30:00,30.25,30.36,30.24,30.36,17600.0,26.8591,26.9568,26.8502,26.9568,17600.0
2010-07-09 11:00:00,30.35,30.43,30.29,30.3,19500.0,26.9479,27.0189,26.8946,26.9035,19500.0
2010-07-09 11:30:00,30.31,30.4,30.31,30.35,17100.0,26.9124,26.9923,26.9124,26.9479,17100.0
2010-07-09 12:00:00,30.36,30.38,30.23,30.28,17600.0,26.9568,26.9745,26.8413,26.8857,17600.0
2010-07-09 12:30:00,30.28,30.53,30.2,30.2,60300.0,26.8857,27.1077,26.8147,26.8147,60300.0
2010-07-09 13:00:00,30.2,30.28,30.19,30.21,16400.0,26.8147,26.8857,26.8058,26.8236,16400.0
2010-07-09 13:30:00,30.22,30.31,30.18,30.25,33900.0,26.8325,26.9124,26.7969,26.8591,33900.0
2010-07-09 14:00:00,30.26,30.28,30.12,30.16,15600.0,26.868,26.8857,26.7437,26.7792,15600.0
2010-07-09 14:30:00,30.15,30.17,30.14,30.16,37600.0,26.7703,26.7881,26.7614,26.7792,37600.0
2010-07-09 15:00:00,30.16,30.63,30.16,30.41,150300.0,26.7792,27.1965,26.7792,27.0012,150300.0
2010-07-09 15:30:00,30.41,30.66,30.38,30.59,126100.0,27.0012,27.2231,26.9745,27.161,126100.0
2010-07-12 09:30:00,30.46,30.77,30.35,30.62,34500.0,27.0456,27.3208,26.9479,27.1876,34500.0
2010-07-12 10:00:00,30.63,30.76,30.5,30.57,40400.0,27.1965,27.3119,27.0811,27.1432,40400.0
2010-07-12 10:30:00,30.56,30.62,30.5,30.6,98500.0,27.1344,27.1876,27.0811,27.1699,98500.0
2010-07-12 11:00:00,30.59,30.6,30.5,30.51,102100.0,27.161,27.1699,27.0811,27.09,102100.0
2010-07-12 11:30:00,30.51,30.56,30.5,30.52,22800.0,27.09,27.1344,27.0811,27.0988,22800.0
2010-07-12 12:00:00,30.53,30.74,30.53,30.71,65100.0,27.1077,27.2942,27.1077,27.2675,65100.0
2010-07-12 12:30:00,30.7,30.78,30.6,30.6,42400.0,27.2587,27.3297,27.1699,27.1699,42400.0
2010-07-12 13:00:00,30.6,30.67,30.59,30.66,23200.0,27.1699,27.232,27.161,27.2231,23200.0
2010-07-12 13:30:00,30.65,30.65,30.55,30.63,71200.0,27.2143,27.2143,27.1255,27.1965,71200.0
2010-07-12 14:00:00,30.64,30.64,30.57,30.6,21700.0,27.2054,27.2054,27.1432,27.1699,21700.0
2010-07-12 14:30:00,30.58,30.64,30.54,30.63,30500.0,27.1521,27.2054,27.1166,27.1965,30500.0
2010-07-12 15:00:00,30.63,30.66,30.6,30.66,28900.0,27.1965,27.2231,27.1699,27.2231,28900.0
2010-07-12 15:30:00,30.65,30.69,30.6,30.63,74800.0,27.2143,27.2498,27.1699,27.1965,74800.0
2010-07-13 09:30:00,30.56,30.92,30.56,30.81,102700.0,27.1344,27.454,27.1344,27.3563,102700.0
2010-07-13 10:00:00,30.8,31.03,30.8,30.96,55800.0,27.3474,27.5517,27.3474,27.4895,55800.0
2010-07-13 10:30:00,30.94,31.13,30.94,31.08,55700.0,27.4718,27.6405,27.4718,27.5961,55700.0
2010-07-13 11:00:00,31.07,31.1,31.07,31.09,14700.0,27.5872,27.6138,27.5872,27.6049,14700.0
2010-07-13 11:30:00,31.1,31.17,30.98,30.99,47100.0,27.6138,27.676,27.5073,27.5161,47100.0
2010-07-13 12:00:00,30.99,31.12,30.98,31.12,85300.0,27.5161,27.6316,27.5073,27.6316,85300.0
2010-07-13 12:30:00,31.14,31.14,31.0,31.0,23500.0,27.6493,27.6493,27.525,27.525,23500.0
2010-07-13 13:00:00,31.0,31.02,30.84,30.91,26200.0,27.525,27.5428,27.383,27.4451,26200.0
2010-07-13 13:30:00,30.9,30.97,30.82,30.84,36100.0,27.4362,27.4984,27.3652,27.383,36100.0
2010-07-13 14:00:00,30.84,30.91,30.81,30.85,53400.0,27.383,27.4451,27.3563,27.3918,53400.0
2010-07-13 14:30:00,30.83,30.9,30.83,30.86,57600.0,27.3741,27.4362,27.3741,27.4007,57600.0
2010-07-13 15:00:00,30.85,30.93,30.83,30.91,145800.0,27.3918,27.4629,27.3741,27.4451,145800.0
2010-07-13 15:30:00,30.92,31.12,30.9,31.02,111800.0,27.454,27.6316,27.4362,27.5428,111800.0
2010-07-14 09:30:00,30.99,31.0,30.89,30.9,10700.0,27.5161,27.525,27.4274,27.4362,10700.0
2010-07-14 10:00:00,30.9,31.04,30.87,30.97,23000.0,27.4362,27.5605,27.4096,27.4984,23000.0
2010-07-14 10:30:00,30.94,31.03,30.89,30.97,35700.0,27.4718,27.5517,27.4274,27.4984,35700.0
2010-07-14 11:00:00,31.05,31.05,31.0,31.0,10800.0,27.5694,27.5694,27.525,27.525,10800.0
2010-07-14 11:30:00,31.01,31.15,31.0,31.09,9200.0,27.5339,27.6582,27.525,27.6049,9200.0
2010-07-14 12:00:00,31.09,31.17,30.99,31.17,19500.0,27.6049,27.676,27.5161,27.676,19500.0
2010-07-14 12:30:00,31.15,31.17,31.09,31.16,11900.0,27.6582,27.676,27.6049,27.6671,11900.0
2010-07-14 13:00:00,31.18,31.19,31.14,31.16,8500.0,27.6849,27.6937,27.6493,27.6671,8500.0
2010-07-14 13:30:00,31.17,31.31,31.17,31.31,106000.0,27.676,27.8003,27.676,27.8003,106000.0
2010-07-14 14:00:00,31.3,31.35,31.22,31.26,72800.0,27.7914,27.8358,27.7204,27.7559,72800.0
2010-07-14 14:30:00,31.27,31.45,31.25,31.45,65300.0,27.7648,27.9246,27.747,27.9246,65300.0
2010-07-14 15:00:00,31.44,31.65,31.43,31.61,85800.0,27.9157,28.1022,27.9068,28.0666,85800.0
2010-07-14 15:30:00,31.61,31.62,31.41,31.49,116500.0,28.0666,28.0755,27.8891,27.9601,116500.0
2010-07-15 09:30:00,31.53,31.55,31.03,31.4,25900.0,27.9956,28.0134,27.5517,27.8802,25900.0
2010-07-15 10:00:00,31.35,31.45,31.21,31.3,68400.0,27.8358,27.9246,27.7115,27.7914,68400.0
2010-07-15 10:30:00,31.32,31.37,31.2,31.25,79700.0,27.8092,27.8536,27.7026,27.747,79700.0
2010-07-15 11:00:00,31.25,31.27,31.18,31.23,136600.0,27.747,27.7648,27.6849,27.7292,136600.0
2010-07-15 11:30:00,31.24,31.25,31.14,31.23,34600.0,27.7381,27.747,27.6493,27.7292,34600.0
2010-07-15 12:00:00,31.21,31.21,31.0,31.05,43000.0,27.7115,27.7115,27.525,27.5694,43000.0
2010-07-15 12:30:00,31.05,31.11,31.05,31.1,18100.0,27.5694,27.6227,27.5694,27.6138,18100.0
2010-07-15 13:00:00,31.1,31.31,31.1,31.3,20600.0,27.6138,27.8003,27.6138,27.7914,20600.0
2010-07-15 13:30:00,31.31,31.33,31.2,31.2,16200.0,27.8003,27.818,27.7026,27.7026,16200.0
2010-07-15 14:00:00,31.2,31.37,31.19,31.34,21100.0,27.7026,27.8536,27.6937,27.8269,21100.0
2010-07-15 14:30:00,31.35,31.37,31.29,31.33,40800.0,27.8358,27.8536,27.7825,27.818,40800.0
2010-07-15 15:00:00,31.32,31.34,31.2,31.28,36400.0,27.8092,27.8269,27.7026,27.7736,36400.0
2010-07-15 15:30:00,31.28,31.63,31.27,31.52,97700.0,27.7736,28.0844,27.7648,27.9867,97700.0
2010-07-16 09:30:00,31.37,31.38,31.15,31.22,24100.0,27.8536,27.8624,27.6582,27.7204,24100.0
2010-07-16 10:00:00,31.22,31.26,31.09,31.15,30100.0,27.7204,27.7559,27.6049,27.6582,30100.0
2010-07-16 10:30:00,31.16,31.25,31.11,31.23,26000.0,27.6671,27.747,27.6227,27.7292,26000.0
2010-07-16 11:00:00,31.23,31.3,31.17,31.28,31100.0,27.7292,27.7914,27.676,27.7736,31100.0
2010-07-16 11:30:00,31.29,31.31,31.24,31.26,28100.0,27.7825,27.8003,27.7381,27.7559,28100.0
2010-07-16 12:00:00,31.25,31.3,31.22,31.29,36800.0,27.747,27.7914,27.7204,27.7825,36800.0
2010-07-16 12:30:00,31.29,31.3,31.11,31.13,87300.0,27.7825,27.7914,27.6227,27.6405,87300.0
2010-07-16 13:00:00,31.12,31.14,30.99,31.06,50300.0,27.6316,27.6493,27.5161,27.5783,50300.0
2010-07-16 13:30:00,31.06,31.13,31.05,31.08,38700.0,27.5783,27.6405,27.5694,27.5961,38700.0
2010-07-16 14:00:00,31.08,31.1,31.03,31.05,41300.0,27.5961,27.6138,27.5517,27.5694,41300.0
2010-07-16 14:30:00,31.05,31.15,31.02,31.05,96100.0,27.5694,27.6582,27.5428,27.5694,96100.0
2010-07-16 15:00:00,31.05,31.06,30.95,31.02,101300.0,27.5694,27.5783,27.4806,27.5428,101300.0
2010-07-16 15:30:00,31.01,31.08,30.98,31.06,165700.0,27.5339,27.5961,27.5073,27.5783,165700.0
2010-07-19 09:30:00,31.04,31.13,31.02,31.04,19500.0,27.5605,27.6405,27.5428,27.5605,19500.0
2010-07-19 10:00:00,31.04,31.05,30.87,30.97,24300.0,27.5605,27.5694,27.4096,27.4984,24300.0
2010-07-19 10:30:00,30.97,31.0,30.83,30.91,26200.0,27.4984,27.525,27.3741,27.4451,26200.0
2010-07-19 11:00:00,30.88,30.93,30.83,30.92,15400.0,27.4185,27.4629,27.3741,27.454,15400.0
2010-07-19 11:30:00,30.9,30.95,30.78,30.87,13100.0,27.4362,27.4806,27.3297,27.4096,13100.0
2010-07-19 12:00:00,30.9,30.94,30.84,30.85,19600.0,27.4362,27.4718,27.383,27.3918,19600.0
2010-07-19 12:30:00,30.85,30.94,30.78,30.87,12600.0,27.3918,27.4718,27.3297,27.4096,12600.0
2010-07-19 13:00:00,30.87,30.89,30.69,30.7,16500.0,27.4096,27.4274,27.2498,27.2587,16500.0
2010-07-19 13:30:00,30.7,30.79,30.57,30.57,19600.0,27.2587,27.3386,27.1432,27.1432,19600.0
2010-07-19 14:00:00,30.58,30.7,30.57,30.67,17300.0,27.1521,27.2587,27.1432,27.232,17300.0
2010-07-19 14:30:00,30.68,30.78,30.66,30.72,24200.0,27.2409,27.3297,27.2231,27.2764,24200.0
2010-07-19 15:00:00,30.72,30.86,30.69,30.72,31800.0,27.2764,27.4007,27.2498,27.2764,31800.0
2010-07-19 15:30:00,30.72,30.81,30.67,30.8,64000.0,27.2764,27.3563,27.232,27.3474,64000.0
2010-07-20 09:30:00,30.49,30.49,30.33,30.4,11900.0,27.0722,27.0722,26.9301,26.9923,11900.0
2010-07-20 10:00:00,30.37,30.56,30.31,30.41,30100.0,26.9656,27.1344,26.9124,27.0012,30100.0
2010-07-20 10:30:00,30.39,30.49,30.34,30.47,15600.0,26.9834,27.0722,26.939,27.0544,15600.0
2010-07-20 11:00:00,30.46,30.51,30.37,30.44,23400.0,27.0456,27.09,26.9656,27.0278,23400.0
2010-07-20 11:30:00,30.45,30.48,30.29,30.3,20300.0,27.0367,27.0633,26.8946,26.9035,20300.0
2010-07-20 12:00:00,30.28,30.39,30.28,30.3,30200.0,26.8857,26.9834,26.8857,26.9035,30200.0
2010-07-20 12:30:00,30.29,30.35,30.25,30.35,7800.0,26.8946,26.9479,26.8591,26.9479,7800.0
2010-07-20 13:00:00,30.35,30.37,30.3,30.33,18900.0,26.9479,26.9656,26.9035,26.9301,18900.0
2010-07-20 13:30:00,30.35,30.64,30.34,30.63,24700.0,26.9479,27.2054,26.939,27.1965,24700.0
2010-07-20 14:00:00,30.64,30.64,30.55,30.61,31700.0,27.2054,27.2054,27.1255,27.1787,31700.0
2010-07-20 14:30:00,30.61,30.91,30.61,30.84,58500.0,27.1787,27.4451,27.1787,27.383,58500.0
2010-07-20 15:00:00,30.84,31.08,30.84,31.0,43900.0,27.383,27.5961,27.383,27.525,43900.0
2010-07-20 15:30:00,31.0,31.14,30.93,31.12,120100.0,27.525,27.6493,27.4629,27.6316,120100.0
2010-07-21 09:30:00,31.1,31.38,30.9,30.9,23600.0,27.6138,27.8624,27.4362,27.4362,23600.0
2010-07-21 10:00:00,30.94,31.0,30.87,30.96,25600.0,27.4718,27.525,27.4096,27.4895,25600.0
2010-07-21 10:30:00,30.96,30.98,30.82,30.85,19300.0,27.4895,27.5073,27.3652,27.3918,19300.0
2010-07-21 11:00:00,30.83,30.84,30.63,30.78,13200.0,27.3741,27.383,27.1965,27.3297,13200.0
2010-07-21 11:30:00,30.77,30.86,30.65,30.85,11100.0,27.3208,27.4007,27.2143,27.3918,11100.0
2010-07-21 12:00:00,30.86,31.09,30.84,30.94,30700.0,27.4007,27.6049,27.383,27.4718,30700.0
2010-07-21 12:30:00,30.96,31.05,30.85,30.85,7500.0,27.4895,27.5694,27.3918,27.3918,7500.0
2010-07-21 13:00:00,30.85,31.03,30.81,31.03,19800.0,27.3918,27.5517,27.3563,27.5517,19800.0
2010-07-21 13:30:00,31.03,31.07,31.01,31.04,5000.0,27.5517,27.5872,27.5339,27.5605,5000.0
2010-07-21 14:00:00,30.99,30.99,30.65,30.76,31900.0,27.5161,27.5161,27.2143,27.3119,31900.0
2010-07-21 14:30:00,30.76,30.78,30.58,30.58,15500.0,27.3119,27.3297,27.1521,27.1521,15500.0
2010-07-21 15:00:00,30.6,30.67,30.47,30.55,33900.0,27.1699,27.232,27.0544,27.1255,33900.0
2010-07-21 15:30:00,30.54,30.67,30.53,30.55,59800.0,27.1166,27.232,27.1077,27.1255,59800.0
2010-07-22 09:30:00,30.86,31.23,30.69,31.2,12600.0,27.4007,27.7292,27.2498,27.7026,12600.0
2010-07-22 10:00:00,31.24,31.44,31.23,31.31,13300.0,27.7381,27.9157,27.7292,27.8003,13300.0
2010-07-22 10:30:00,31.34,31.49,31.29,31.29,15400.0,27.8269,27.9601,27.7825,27.7825,15400.0
2010-07-22 11:00:00,31.3,31.31,31.22,31.28,20600.0,27.7914,27.8003,27.7204,27.7736,20600.0
2010-07-22 11:30:00,31.29,31.3,31.17,31.19,32000.0,27.7825,27.7914,27.676,27.6937,32000.0
2010-07-22 12:00:00,31.2,31.26,31.06,31.14,33500.0,27.7026,27.7559,27.5783,27.6493,33500.0
2010-07-22 12:30:00,31.14,31.29,31.13,31.27,15800.0,27.6493,27.7825,27.6405,27.7648,15800.0
2010-07-22 13:00:00,31.28,31.3,31.18,31.22,6400.0,27.7736,27.7914,27.6849,27.7204,6400.0
2010-07-22 13:30:00,31.22,31.3,31.21,31.29,10000.0,27.7204,27.7914,27.7115,27.7825,10000.0
2010-07-22 14:00:00,31.3,31.36,31.25,31.36,17200.0,27.7914,27.8447,27.747,27.8447,17200.0
2010-07-22 14:30:00,31.37,31.5,31.36,31.47,14900.0,27.8536,27.969,27.8447,27.9423,14900.0
2010-07-22 15:00:00,31.48,31.63,31.45,31.6,34100.0,27.9512,28.0844,27.9246,28.0578,34100.0
2010-07-22 15:30:00,31.6,31.61,31.39,31.58,88600.0,28.0578,28.0666,27.8713,28.04,88600.0
2010-07-23 09:30:00,31.47,31.67,31.32,31.46,17200.0,27.9423,28.1199,27.8092,27.9335,17200.0
2010-07-23 10:00:00,31.46,31.8,31.42,31.8,16500.0,27.9335,28.2354,27.8979,28.2354,16500.0
2010-07-23 10:30:00,31.8,31.98,31.79,31.98,29100.0,28.2354,28.3952,28.2265,28.3952,29100.0
2010-07-23 11:00:00,31.96,32.17,31.96,32.14,81700.0,28.3774,28.5639,28.3774,28.5372,81700.0
2010-07-23 11:30:00,32.14,32.31,32.14,32.28,23400.0,28.5372,28.6882,28.5372,28.6615,23400.0
2010-07-23 12:00:00,32.29,32.58,32.28,32.57,106800.0,28.6704,28.9279,28.6615,28.919,106800.0
2010-07-23 12:30:00,32.57,32.6,32.46,32.59,51800.0,28.919,28.9457,28.8214,28.9368,51800.0
2010-07-23 13:00:00,32.57,32.85,32.53,32.85,35900.0,28.919,29.1677,28.8835,29.1677,35900.0
2010-07-23 13:30:00,32.85,32.97,32.85,32.97,104400.0,29.1677,29.2742,29.1677,29.2742,104400.0
2010-07-23 14:00:00,32.97,33.08,32.96,33.06,161100.0,29.2742,29.3719,29.2653,29.3541,161100.0
2010-07-23 14:30:00,33.06,33.08,32.98,33.06,83800.0,29.3541,29.3719,29.2831,29.3541,83800.0
2010-07-23 15:00:00,33.06,33.25,32.96,32.99,242500.0,29.3541,29.5228,29.2653,29.292,242500.0
2010-07-23 15:30:00,33.0,33.2,32.99,33.12,261500.0,29.3008,29.4784,29.292,29.4074,261500.0
2010-07-26 09:30:00,33.27,33.38,33.13,33.36,134300.0,29.5406,29.6382,29.4163,29.6205,134300.0
2010-07-26 10:00:00,33.37,33.49,33.18,33.23,165500.0,29.6294,29.7359,29.4607,29.5051,165500.0
2010-07-26 10:30:00,33.21,33.27,33.08,33.26,48400.0,29.4873,29.5406,29.3719,29.5317,48400.0
2010-07-26 11:00:00,33.26,33.29,33.12,33.15,29600.0,29.5317,29.5583,29.4074,29.434,29600.0
2010-07-26 11:30:00,33.11,33.13,33.05,33.09,71800.0,29.3985,29.4163,29.3452,29.3807,71800.0
2010-07-26 12:00:00,33.1,33.1,32.97,32.98,34800.0,29.3896,29.3896,29.2742,29.2831,34800.0
2010-07-26 12:30:00,32.98,33.09,32.97,33.04,53800.0,29.2831,29.3807,29.2742,29.3364,53800.0
2010-07-26 13:00:00,33.04,33.09,33.0,33.09,9300.0,29.3364,29.3807,29.3008,29.3807,9300.0
2010-07-26 13:30:00,33.08,33.11,33.08,33.08,24900.0,29.3719,29.3985,29.3719,29.3719,24900.0
2010-07-26 14:00:00,33.07,33.07,32.88,32.88,29800.0,29.363,29.363,29.1943,29.1943,29800.0
2010-07-26 14:30:00,32.88,32.9,32.83,32.88,19700.0,29.1943,29.212,29.1499,29.1943,19700.0
2010-07-26 15:00:00,32.88,33.0,32.85,33.0,38400.0,29.1943,29.3008,29.1677,29.3008,38400.0
2010-07-26 15:30:00,33.0,33.09,32.99,33.02,155300.0,29.3008,29.3807,29.292,29.3186,155300.0
2010-07-27 09:30:00,33.48,33.58,33.09,33.21,74500.0,29.727,29.8158,29.3807,29.4873,74500.0
2010-07-27 10:00:00,33.13,33.22,32.98,33.05,29500.0,29.4163,29.4962,29.2831,29.3452,29500.0
2010-07-27 10:30:00,33.0,33.12,32.99,33.08,30100.0,29.3008,29.4074,29.292,29.3719,30100.0
2010-07-27 11:00:00,33.09,33.12,33.05,33.09,30400.0,29.3807,29.4074,29.3452,29.3807,30400.0
2010-07-27 11:30:00,33.08,33.1,33.04,33.08,35800.0,29.3719,29.3896,29.3364,29.3719,35800.0
2010-07-27 12:00:00,33.08,33.27,33.08,33.24,68900.0,29.3719,29.5406,29.3719,29.5139,68900.0
2010-07-27 12:30:00,33.25,33.3,33.13,33.16,58200.0,29.5228,29.5672,29.4163,29.4429,58200.0
2010-07-27 13:00:00,33.17,33.17,32.82,32.82,17000.0,29.4518,29.4518,29.141,29.141,17000.0
2010-07-27 13:30:00,32.85,32.87,32.73,32.83,20800.0,29.1677,29.1854,29.0611,29.1499,20800.0
2010-07-27 14:00:00,32.83,32.91,32.8,32.86,29700.0,29.1499,29.2209,29.1233,29.1765,29700.0
2010-07-27 14:30:00,32.86,32.92,32.78,32.84,28600.0,29.1765,29.2298,29.1055,29.1588,28600.0
2010-07-27 15:00:00,32.85,32.98,32.81,32.92,31900.0,29.1677,29.2831,29.1321,29.2298,31900.0
2010-07-27 15:30:00,32.92,33.02,32.88,33.0,88500.0,29.2298,29.3186,29.1943,29.3008,88500.0
2010-07-28 09:30:00,32.88,33.08,32.87,32.98,15500.0,29.1943,29.3719,29.1854,29.2831,15500.0
2010-07-28 10:00:00,33.0,33.14,32.96,33.11,53800.0,29.3008,29.4251,29.2653,29.3985,53800.0
2010-07-28 10:30:00,33.1,33.16,32.97,32.97,161100.0,29.3896,29.4429,29.2742,29.2742,161100.0
2010-07-28 11:00:00,32.97,33.09,32.95,33.06,32100.0,29.2742,29.3807,29.2564,29.3541,32100.0
2010-07-28 11:30:00,33.06,33.12,32.97,33.03,28200.0,29.3541,29.4074,29.2742,29.3275,28200.0
2010-07-28 12:00:00,33.0,33.0,32.78,32.83,34900.0,29.3008,29.3008,29.1055,29.1499,34900.0
2010-07-28 12:30:00,32.83,32.97,32.81,32.97,10100.0,29.1499,29.2742,29.1321,29.2742,10100.0
2010-07-28 13:00:00,32.98,32.99,32.79,32.86,15400.0,29.2831,29.292,29.1144,29.1765,15400.0
2010-07-28 13:30:00,32.85,32.9,32.81,32.87,17900.0,29.1677,29.212,29.1321,29.1854,17900.0
2010-07-28 14:00:00,32.85,32.9,32.71,32.78,37900.0,29.1677,29.212,29.0433,29.1055,37900.0
2010-07-28 14:30:00,32.76,32.84,32.69,32.69,16300.0,29.0877,29.1588,29.0256,29.0256,16300.0
2010-07-28 15:00:00,32.71,32.75,32.58,32.65,36800.0,29.0433,29.0789,28.9279,28.9901,36800.0
2010-07-28 15:30:00,32.65,32.75,32.62,32.73,83800.0,28.9901,29.0789,28.9634,29.0611,83800.0
2010-07-29 09:30:00,32.85,32.86,32.46,32.46,25400.0,29.1677,29.1765,28.8214,28.8214,25400.0
2010-07-29 10:00:00,32.46,32.5,32.24,32.27,51100.0,28.8214,28.8569,28.626,28.6527,51100.0
2010-07-29 10:30:00,32.27,32.34,32.15,32.25,62400.0,28.6527,28.7148,28.5461,28.6349,62400.0
2010-07-29 11:00:00,32.26,32.26,31.98,32.05,29600.0,28.6438,28.6438,28.3952,28.4573,29600.0
2010-07-29 11:30:00,31.99,32.0,31.81,31.84,21900.0,28.4041,28.4129,28.2442,28.2709,21900.0
2010-07-29 12:00:00,31.84,31.84,31.66,31.69,35000.0,28.2709,28.2709,28.111,28.1377,35000.0
2010-07-29 12:30:00,31.69,31.77,31.57,31.71,21700.0,28.1377,28.2087,28.0311,28.1554,21700.0
2010-07-29 13:00:00,31.71,31.82,31.66,31.79,16800.0,28.1554,28.2531,28.111,28.2265,16800.0
2010-07-29 13:30:00,31.79,32.01,31.79,32.0,28300.0,28.2265,28.4218,28.2265,28.4129,28300.0
2010-07-29 14:00:00,32.0,32.05,31.9,31.96,27200.0,28.4129,28.4573,28.3241,28.3774,27200.0
2010-07-29 14:30:00,31.97,32.06,31.93,32.01,28100.0,28.3863,28.4662,28.3508,28.4218,28100.0
2010-07-29 15:00:00,31.99,32.08,31.94,31.94,83600.0,28.4041,28.484,28.3597,28.3597,83600.0
2010-07-29 15:30:00,31.94,31.97,31.69,31.78,109200.0,28.3597,28.3863,28.1377,28.2176,109200.0
2010-07-30 09:30:00,31.38,31.78,31.2,31.76,19800.0,27.8624,28.2176,27.7026,28.1998,19800.0
2010-07-30 10:00:00,31.74,32.15,31.74,32.15,49100.0,28.1821,28.5461,28.1821,28.5461,49100.0
2010-07-30 10:30:00,32.15,32.4,32.15,32.31,31100.0,28.5461,28.7681,28.5461,28.6882,31100.0
2010-07-30 11:00:00,32.31,32.36,32.22,32.29,14300.0,28.6882,28.7326,28.6083,28.6704,14300.0
2010-07-30 11:30:00,32.24,32.35,32.22,32.35,11100.0,28.626,28.7237,28.6083,28.7237,11100.0
2010-07-30 12:00:00,32.33,32.35,32.28,32.31,18000.0,28.7059,28.7237,28.6615,28.6882,18000.0
2010-07-30 12:30:00,32.3,32.31,32.24,32.3,32300.0,28.6793,28.6882,28.626,28.6793,32300.0
2010-07-30 13:00:00,32.3,32.33,32.23,32.23,13900.0,28.6793,28.7059,28.6172,28.6172,13900.0
2010-07-30 13:30:00,32.21,32.23,32.12,32.14,14100.0,28.5994,28.6172,28.5195,28.5372,14100.0
2010-07-30 14:00:00,32.14,32.24,32.11,32.24,16700.0,28.5372,28.626,28.5106,28.626,16700.0
2010-07-30 14:30:00,32.22,32.24,32.14,32.17,13400.0,28.6083,28.626,28.5372,28.5639,13400.0
2010-07-30 15:00:00,32.15,32.3,32.15,32.23,32200.0,28.5461,28.6793,28.5461,28.6172,32200.0
2010-07-30 15:30:00,32.24,32.32,32.21,32.31,140800.0,28.626,28.6971,28.5994,28.6882,140800.0
2010-08-02 09:30:00,32.57,32.91,32.57,32.67,23000.0,28.919,29.2209,28.919,29.0078,23000.0
2010-08-02 10:00:00,32.72,32.81,32.68,32.75,20400.0,29.0522,29.1321,29.0167,29.0789,20400.0
2010-08-02 10:30:00,32.73,32.76,32.57,32.73,32700.0,29.0611,29.0877,28.919,29.0611,32700.0
2010-08-02 11:00:00,32.72,32.8,32.7,32.79,42900.0,29.0522,29.1233,29.0345,29.1144,42900.0
2010-08-02 11:30:00,32.79,32.82,32.79,32.8,47200.0,29.1144,29.141,29.1144,29.1233,47200.0
2010-08-02 12:00:00,32.8,32.83,32.79,32.83,55800.0,29.1233,29.1499,29.1144,29.1499,55800.0
2010-08-02 12:30:00,32.84,32.87,32.74,32.79,27900.0,29.1588,29.1854,29.07,29.1144,27900.0
2010-08-02 13:00:00,32.79,32.84,32.79,32.8,41100.0,29.1144,29.1588,29.1144,29.1233,41100.0
2010-08-02 13:30:00,32.8,33.34,32.79,33.27,319500.0,29.1233,29.6027,29.1144,29.5406,319500.0
2010-08-02 14:00:00,33.28,33.31,33.12,33.17,40100.0,29.5494,29.5761,29.4074,29.4518,40100.0
2010-08-02 14:30:00,33.14,33.25,33.08,33.2,48400.0,29.4251,29.5228,29.3719,29.4784,48400.0
2010-08-02 15:00:00,33.2,33.21,33.12,33.15,44300.0,29.4784,29.4873,29.4074,29.434,44300.0
2010-08-02 15:30:00,33.16,33.28,33.16,33.24,194200.0,29.4429,29.5494,29.4429,29.5139,194200.0
2010-08-03 09:30:00,33.22,33.42,33.09,33.16,93000.0,29.4962,29.6738,29.3807,29.4429,93000.0
2010-08-03 10:00:00,33.1,33.15,32.9,33.05,93100.0,29.3896,29.434,29.212,29.3452,93100.0
2010-08-03 10:30:00,33.04,33.36,33.01,33.2,44700.0,29.3364,29.6205,29.3097,29.4784,44700.0
2010-08-03 11:00:00,33.2,33.35,33.18,33.25,40300.0,29.4784,29.6116,29.4607,29.5228,40300.0
2010-08-03 11:30:00,33.25,33.4,33.24,33.25,39900.0,29.5228,29.656,29.5139,29.5228,39900.0
2010-08-03 12:00:00,33.24,33.27,33.22,33.25,24700.0,29.5139,29.5406,29.4962,29.5228,24700.0
2010-08-03 12:30:00,33.23,33.29,33.22,33.28,20700.0,29.5051,29.5583,29.4962,29.5494,20700.0
2010-08-03 13:00:00,33.27,33.27,33.23,33.25,14300.0,29.5406,29.5406,29.5051,29.5228,14300.0
2010-08-03 13:30:00,33.25,33.26,33.22,33.24,16800.0,29.5228,29.5317,29.4962,29.5139,16800.0
2010-08-03 14:00:00,33.22,33.25,33.2,33.22,27000.0,29.4962,29.5228,29.4784,29.4962,27000.0
2010-08-03 14:30:00,33.24,33.25,33.18,33.22,35300.0,29.5139,29.5228,29.4607,29.4962,35300.0
2010-08-03 15:00:00,33.22,33.29,33.18,33.25,57800.0,29.4962,29.5583,29.4607,29.5228,57800.0
2010-08-03 15:30:00,33.25,33.28,33.15,33.21,100100.0,29.5228,29.5494,29.434,29.4873,100100.0
2010-08-04 09:30:00,33.38,33.45,33.26,33.27,11500.0,29.6382,29.7004,29.5317,29.5406,11500.0
2010-08-04 10:00:00,33.26,33.31,33.1,33.1,19700.0,29.5317,29.5761,29.3896,29.3896,19700.0
2010-08-04 10:30:00,33.1,33.21,33.1,33.19,4800.0,29.3896,29.4873,29.3896,29.4695,4800.0
2010-08-04 11:00:00,33.18,33.28,33.15,33.21,17600.0,29.4607,29.5494,29.434,29.4873,17600.0
2010-08-04 11:30:00,33.21,33.32,33.21,33.26,14000.0,29.4873,29.585,29.4873,29.5317,14000.0
2010-08-04 12:00:00,33.23,33.31,33.21,33.29,55400.0,29.5051,29.5761,29.4873,29.5583,55400.0
2010-08-04 12:30:00,33.28,33.32,33.23,33.27,62600.0,29.5494,29.585,29.5051,29.5406,62600.0
2010-08-04 13:00:00,33.25,33.27,33.17,33.17,14500.0,29.5228,29.5406,29.4518,29.4518,14500.0
2010-08-04 13:30:00,33.18,33.25,33.18,33.25,5900.0,29.4607,29.5228,29.4607,29.5228,5900.0
2010-08-04 14:00:00,33.25,33.29,33.25,33.27,9100.0,29.5228,29.5583,29.5228,29.5406,9100.0
2010-08-04 14:30:00,33.28,33.28,33.25,33.25,11500.0,29.5494,29.5494,29.5228,29.5228,11500.0
2010-08-04 15:00:00,33.26,33.32,33.25,33.32,36600.0,29.5317,29.585,29.5228,29.585,36600.0
2010-08-04 15:30:00,33.32,33.41,33.31,33.38,40000.0,29.585,29.6649,29.5761,29.6382,40000.0
2010-08-05 09:30:00,33.22,33.33,32.99,33.0,37000.0,29.4962,29.5938,29.292,29.3008,37000.0
2010-08-05 10:00:00,33.0,33.04,32.94,33.01,112900.0,29.3008,29.3364,29.2476,29.3097,112900.0
2010-08-05 10:30:00,33.03,33.07,32.97,33.07,134300.0,29.3275,29.363,29.2742,29.363,134300.0
2010-08-05 11:00:00,33.05,33.05,32.94,32.97,10400.0,29.3452,29.3452,29.2476,29.2742,10400.0
2010-08-05 11:30:00,32.99,33.04,32.95,33.02,15200.0,29.292,29.3364,29.2564,29.3186,15200.0
2010-08-05 12:00:00,33.01,33.04,32.98,33.03,26000.0,29.3097,29.3364,29.2831,29.3275,26000.0
2010-08-05 12:30:00,33.02,33.02,32.97,32.98,16900.0,29.3186,29.3186,29.2742,29.2831,16900.0
2010-08-05 13:00:00,32.98,33.04,32.93,33.04,25600.0,29.2831,29.3364,29.2387,29.3364,25600.0
2010-08-05 13:30:00,33.04,33.04,32.98,33.02,14200.0,29.3364,29.3364,29.2831,29.3186,14200.0
2010-08-05 14:00:00,33.02,33.04,32.98,33.0,14500.0,29.3186,29.3364,29.2831,29.3008,14500.0
2010-08-05 14:30:00,33.0,33.01,32.91,32.93,10800.0,29.3008,29.3097,29.2209,29.2387,10800.0
2010-08-05 15:00:00,32.93,32.96,32.93,32.94,16500.0,29.2387,29.2653,29.2387,29.2476,16500.0
2010-08-05 15:30:00,32.93,32.95,32.88,32.91,84900.0,29.2387,29.2564,29.1943,29.2209,84900.0
2010-08-06 09:30:00,32.59,32.9,32.34,32.9,9200.0,28.9368,29.212,28.7148,29.212,9200.0
2010-08-06 10:00:00,32.89,32.96,32.86,32.87,22500.0,29.2032,29.2653,29.1765,29.1854,22500.0
2010-08-06 10:30:00,32.89,32.89,32.65,32.66,23700.0,29.2032,29.2032,28.9901,28.9989,23700.0
2010-08-06 11:00:00,32.68,32.68,32.56,32.59,11500.0,29.0167,29.0167,28.9102,28.9368,11500.0
2010-08-06 11:30:00,32.58,32.6,32.56,32.56,5400.0,28.9279,28.9457,28.9102,28.9102,5400.0
2010-08-06 12:00:00,32.59,32.6,32.53,32.56,3700.0,28.9368,28.9457,28.8835,28.9102,3700.0
2010-08-06 12:30:00,32.56,32.6,32.56,32.56,7900.0,28.9102,28.9457,28.9102,28.9102,7900.0
2010-08-06 13:00:00,32.56,32.61,32.56,32.6,4600.0,28.9102,28.9546,28.9102,28.9457,4600.0
2010-08-06 13:30:00,32.6,32.63,32.56,32.61,4400.0,28.9457,28.9723,28.9102,28.9546,4400.0
2010-08-06 14:00:00,32.6,32.62,32.58,32.6,12200.0,28.9457,28.9634,28.9279,28.9457,12200.0
2010-08-06 14:30:00,32.59,32.77,32.55,32.73,6800.0,28.9368,29.0966,28.9013,29.0611,6800.0
2010-08-06 15:00:00,32.73,32.81,32.67,32.76,9800.0,29.0611,29.1321,29.0078,29.0877,9800.0
2010-08-06 15:30:00,32.75,32.83,32.7,32.83,38500.0,29.0789,29.1499,29.0345,29.1499,38500.0
2010-08-09 09:30:00,32.9,33.02,32.83,32.85,7800.0,29.212,29.3186,29.1499,29.1677,7800.0
2010-08-09 10:00:00,32.83,32.92,32.79,32.79,32600.0,29.1499,29.2298,29.1144,29.1144,32600.0
2010-08-09 10:30:00,32.77,32.8,32.66,32.71,42800.0,29.0966,29.1233,28.9989,29.0433,42800.0
2010-08-09 11:00:00,32.72,32.81,32.72,32.77,10300.0,29.0522,29.1321,29.0522,29.0966,10300.0
2010-08-09 11:30:00,32.77,32.8,32.76,32.79,11300.0,29.0966,29.1233,29.0877,29.1144,11300.0
2010-08-09 12:00:00,32.8,32.81,32.73,32.8,20800.0,29.1233,29.1321,29.0611,29.1233,20800.0
2010-08-09 12:30:00,32.8,32.81,32.79,32.81,8900.0,29.1233,29.1321,29.1144,29.1321,8900.0
2010-08-09 13:00:00,32.8,32.83,32.78,32.79,6400.0,29.1233,29.1499,29.1055,29.1144,6400.0
2010-08-09 13:30:00,32.81,32.95,32.81,32.93,4700.0,29.1321,29.2564,29.1321,29.2387,4700.0
2010-08-09 14:00:00,32.94,33.06,32.94,33.04,6900.0,29.2476,29.3541,29.2476,29.3364,6900.0
2010-08-09 14:30:00,33.04,33.16,33.04,33.13,41400.0,29.3364,29.4429,29.3364,29.4163,41400.0
2010-08-09 15:00:00,33.13,33.14,32.98,33.02,12900.0,29.4163,29.4251,29.2831,29.3186,12900.0
2010-08-09 15:30:00,33.01,33.16,33.01,33.14,70900.0,29.3097,29.4429,29.3097,29.4251,70900.0
2010-08-10 09:30:00,33.0,33.13,32.64,32.84,26000.0,29.3008,29.4163,28.9812,29.1588,26000.0
2010-08-10 10:00:00,32.84,32.9,32.77,32.83,13700.0,29.1588,29.212,29.0966,29.1499,13700.0
2010-08-10 10:30:00,32.8,32.86,32.73,32.81,42100.0,29.1233,29.1765,29.0611,29.1321,42100.0
2010-08-10 11:00:00,32.83,32.9,32.7,32.85,17600.0,29.1499,29.212,29.0345,29.1677,17600.0
2010-08-10 11:30:00,32.85,32.93,32.8,32.8,5900.0,29.1677,29.2387,29.1233,29.1233,5900.0
2010-08-10 12:00:00,32.78,32.88,32.78,32.88,4600.0,29.1055,29.1943,29.1055,29.1943,4600.0
2010-08-10 12:30:00,32.85,32.9,32.74,32.75,10200.0,29.1677,29.212,29.07,29.0789,10200.0
2010-08-10 13:00:00,32.75,32.8,32.69,32.71,6100.0,29.0789,29.1233,29.0256,29.0433,6100.0
2010-08-10 13:30:00,32.68,32.71,32.65,32.65,10500.0,29.0167,29.0433,28.9901,28.9901,10500.0
2010-08-10 14:00:00,32.67,32.79,32.6,32.75,13000.0,29.0078,29.1144,28.9457,29.0789,13000.0
2010-08-10 14:30:00,32.72,32.87,32.72,32.77,16000.0,29.0522,29.1854,29.0522,29.0966,16000.0
2010-08-10 15:00:00,32.79,32.9,32.74,32.8,21900.0,29.1144,29.212,29.07,29.1233,21900.0
2010-08-10 15:30:00,32.8,32.81,32.66,32.69,51200.0,29.1233,29.1321,28.9989,29.0256,51200.0
2010-08-11 09:30:00,32.16,32.28,31.86,31.9,7000.0,28.555,28.6615,28.2886,28.3241,7000.0
2010-08-11 10:00:00,31.88,31.9,31.55,31.62,29100.0,28.3064,28.3241,28.0134,28.0755,29100.0
2010-08-11 10:30:00,31.61,31.65,31.45,31.46,54400.0,28.0666,28.1022,27.9246,27.9335,54400.0
2010-08-11 11:00:00,31.46,31.5,31.31,31.34,33500.0,27.9335,27.969,27.8003,27.8269,33500.0
2010-08-11 11:30:00,31.36,31.36,31.27,31.29,13000.0,27.8447,27.8447,27.7648,27.7825,13000.0
2010-08-11 12:00:00,31.31,31.34,31.2,31.34,40900.0,27.8003,27.8269,27.7026,27.8269,40900.0
2010-08-11 12:30:00,31.35,31.42,31.21,31.21,41600.0,27.8358,27.8979,27.7115,27.7115,41600.0
2010-08-11 13:00:00,31.2,31.28,31.17,31.19,8200.0,27.7026,27.7736,27.676,27.6937,8200.0
2010-08-11 13:30:00,31.19,31.23,31.18,31.2,15800.0,27.6937,27.7292,27.6849,27.7026,15800.0
2010-08-11 14:00:00,31.21,31.28,31.18,31.27,63200.0,27.7115,27.7736,27.6849,27.7648,63200.0
2010-08-11 14:30:00,31.28,31.29,31.17,31.17,21700.0,27.7736,27.7825,27.676,27.676,21700.0
2010-08-11 15:00:00,31.17,31.3,31.15,31.25,23200.0,27.676,27.7914,27.6582,27.747,23200.0
2010-08-11 15:30:00,31.25,31.3,31.15,31.17,72900.0,27.747,27.7914,27.6582,27.676,72900.0
2010-08-12 09:30:00,30.66,30.84,30.55,30.84,13300.0,27.2231,27.383,27.1255,27.383,13300.0
2010-08-12 10:00:00,30.81,30.89,30.69,30.74,20400.0,27.3563,27.4274,27.2498,27.2942,20400.0
2010-08-12 10:30:00,30.76,30.87,30.76,30.8,20600.0,27.3119,27.4096,27.3119,27.3474,20600.0
2010-08-12 11:00:00,30.8,30.85,30.78,30.84,9800.0,27.3474,27.3918,27.3297,27.383,9800.0
2010-08-12 11:30:00,30.82,30.84,30.78,30.83,11000.0,27.3652,27.383,27.3297,27.3741,11000.0
2010-08-12 12:00:00,30.82,30.83,30.8,30.8,4800.0,27.3652,27.3741,27.3474,27.3474,4800.0
2010-08-12 12:30:00,30.81,30.82,30.79,30.81,12300.0,27.3563,27.3652,27.3386,27.3563,12300.0
2010-08-12 13:00:00,30.81,30.82,30.79,30.8,8700.0,27.3563,27.3652,27.3386,27.3474,8700.0
2010-08-12 13:30:00,30.79,30.84,30.77,30.8,10200.0,27.3386,27.383,27.3208,27.3474,10200.0
2010-08-12 14:00:00,30.82,30.92,30.79,30.91,27900.0,27.3652,27.454,27.3386,27.4451,27900.0
2010-08-12 14:30:00,30.91,31.12,30.9,31.11,36400.0,27.4451,27.6316,27.4362,27.6227,36400.0
2010-08-12 15:00:00,31.1,31.34,31.1,31.32,46300.0,27.6138,27.8269,27.6138,27.8092,46300.0
2010-08-12 15:30:00,31.32,31.4,31.27,31.28,76200.0,27.8092,27.8802,27.7648,27.7736,76200.0
2010-08-13 09:30:00,31.25,31.4,31.1,31.3,13500.0,27.747,27.8802,27.6138,27.7914,13500.0
2010-08-13 10:00:00,31.29,31.32,31.19,31.25,15600.0,27.7825,27.8092,27.6937,27.747,15600.0
2010-08-13 10:30:00,31.26,31.29,31.21,31.26,26300.0,27.7559,27.7825,27.7115,27.7559,26300.0
2010-08-13 11:00:00,31.25,31.32,31.23,31.23,13400.0,27.747,27.8092,27.7292,27.7292,13400.0
2010-08-13 11:30:00,31.23,31.26,31.23,31.24,17600.0,27.7292,27.7559,27.7292,27.7381,17600.0
2010-08-13 12:00:00,31.24,31.39,31.24,31.35,33300.0,27.7381,27.8713,27.7381,27.8358,33300.0
2010-08-13 12:30:00,31.38,31.41,31.31,31.4,24100.0,27.8624,27.8891,27.8003,27.8802,24100.0
2010-08-13 13:00:00,31.4,31.4,31.38,31.38,5000.0,27.8802,27.8802,27.8624,27.8624,5000.0
2010-08-13 13:30:00,31.39,31.45,31.37,31.42,11900.0,27.8713,27.9246,27.8536,27.8979,11900.0
2010-08-13 14:00:00,31.42,31.42,31.35,31.35,19100.0,27.8979,27.8979,27.8358,27.8358,19100.0
2010-08-13 14:30:00,31.35,31.38,31.32,31.34,14800.0,27.8358,27.8624,27.8092,27.8269,14800.0
2010-08-13 15:00:00,31.34,31.4,31.32,31.35,20800.0,27.8269,27.8802,27.8092,27.8358,20800.0
2010-08-13 15:30:00,31.35,31.38,31.21,31.26,74900.0,27.8358,27.8624,27.7115,27.7559,74900.0
2010-08-16 09:30:00,31.08,31.32,31.05,31.23,13700.0,27.5961,27.8092,27.5694,27.7292,13700.0
2010-08-16 10:00:00,31.21,31.41,31.17,31.29,46000.0,27.7115,27.8891,27.676,27.7825,46000.0
2010-08-16 10:30:00,31.3,31.4,31.26,31.27,28300.0,27.7914,27.8802,27.7559,27.7648,28300.0
2010-08-16 11:00:00,31.26,31.28,31.14,31.15,25000.0,27.7559,27.7736,27.6493,27.6582,25000.0
2010-08-16 11:30:00,31.15,31.16,31.05,31.08,9600.0,27.6582,27.6671,27.5694,27.5961,9600.0
2010-08-16 12:00:00,31.1,31.18,31.09,31.17,3600.0,27.6138,27.6849,27.6049,27.676,3600.0
2010-08-16 12:30:00,31.22,31.32,31.22,31.27,4700.0,27.7204,27.8092,27.7204,27.7648,4700.0
2010-08-16 13:00:00,31.29,31.29,31.23,31.24,1200.0,27.7825,27.7825,27.7292,27.7381,1200.0
2010-08-16 13:30:00,31.27,31.35,31.27,31.32,10800.0,27.7648,27.8358,27.7648,27.8092,10800.0
2010-08-16 14:00:00,31.32,31.34,31.29,31.34,7600.0,27.8092,27.8269,27.7825,27.8269,7600.0
2010-08-16 14:30:00,31.33,31.34,31.25,31.28,13000.0,27.818,27.8269,27.747,27.7736,13000.0
2010-08-16 15:00:00,31.27,31.39,31.25,31.38,25600.0,27.7648,27.8713,27.747,27.8624,25600.0
2010-08-16 15:30:00,31.38,31.54,31.35,31.5,51400.0,27.8624,28.0045,27.8358,27.969,51400.0
2010-08-17 09:30:00,31.75,31.77,31.45,31.45,10600.0,28.191,28.2087,27.9246,27.9246,10600.0
2010-08-17 10:00:00,31.47,31.52,31.36,31.37,13800.0,27.9423,27.9867,27.8447,27.8536,13800.0
2010-08-17 10:30:00,31.36,31.53,31.33,31.52,8000.0,27.8447,27.9956,27.818,27.9867,8000.0
2010-08-17 11:00:00,31.54,31.62,31.52,31.52,11600.0,28.0045,28.0755,27.9867,27.9867,11600.0
2010-08-17 11:30:00,31.53,31.84,31.53,31.81,11600.0,27.9956,28.2709,27.9956,28.2442,11600.0
2010-08-17 12:00:00,31.82,31.87,31.76,31.87,5600.0,28.2531,28.2975,28.1998,28.2975,5600.0
2010-08-17 12:30:00,31.85,31.87,31.84,31.87,6600.0,28.2797,28.2975,28.2709,28.2975,6600.0
2010-08-17 13:00:00,31.86,31.92,31.83,31.88,15600.0,28.2886,28.3419,28.262,28.3064,15600.0
2010-08-17 13:30:00,31.92,31.98,31.82,31.82,31600.0,28.3419,28.3952,28.2531,28.2531,31600.0
2010-08-17 14:00:00,31.82,31.85,31.79,31.79,16700.0,28.2531,28.2797,28.2265,28.2265,16700.0
2010-08-17 14:30:00,31.8,31.82,31.69,31.69,29200.0,28.2354,28.2531,28.1377,28.1377,29200.0
2010-08-17 15:00:00,31.73,31.73,31.5,31.54,25200.0,28.1732,28.1732,27.969,28.0045,25200.0
2010-08-17 15:30:00,31.55,31.55,31.43,31.48,53100.0,28.0134,28.0134,27.9068,27.9512,53100.0
2010-08-18 09:30:00,31.37,31.7,31.26,31.69,27900.0,27.8536,28.1466,27.7559,28.1377,27900.0
2010-08-18 10:00:00,31.67,31.69,31.49,31.49,31800.0,28.1199,28.1377,27.9601,27.9601,31800.0
2010-08-18 10:30:00,31.49,31.57,31.44,31.56,30500.0,27.9601,28.0311,27.9157,28.0223,30500.0
2010-08-18 11:00:00,31.62,31.87,31.58,31.85,13700.0,28.0755,28.2975,28.04,28.2797,13700.0
2010-08-18 11:30:00,31.84,31.99,31.84,31.99,9400.0,28.2709,28.4041,28.2709,28.4041,9400.0
2010-08-18 12:00:00,31.99,32.07,31.96,31.99,27900.0,28.4041,28.4751,28.3774,28.4041,27900.0
2010-08-18 12:30:00,31.99,32.07,31.87,32.07,7900.0,28.4041,28.4751,28.2975,28.4751,7900.0
2010-08-18 13:00:00,32.07,32.24,32.05,32.21,24000.0,28.4751,28.626,28.4573,28.5994,24000.0
2010-08-18 13:30:00,32.21,32.28,32.14,32.25,19000.0,28.5994,28.6615,28.5372,28.6349,19000.0
2010-08-18 14:00:00,32.27,32.32,32.18,32.21,83600.0,28.6527,28.6971,28.5728,28.5994,83600.0
2010-08-18 14:30:00,32.2,32.22,32.17,32.21,32100.0,28.5905,28.6083,28.5639,28.5994,32100.0
2010-08-18 15:00:00,32.21,32.3,32.16,32.19,30000.0,28.5994,28.6793,28.555,28.5816,30000.0
2010-08-18 15:30:00,32.16,32.32,32.14,32.16,84100.0,28.555,28.6971,28.5372,28.555,84100.0
2010-08-19 09:30:00,32.21,32.24,32.0,32.02,24400.0,28.5994,28.626,28.4129,28.4307,24400.0
2010-08-19 10:00:00,32.0,32.01,31.62,31.65,23900.0,28.4129,28.4218,28.0755,28.1022,23900.0
2010-08-19 10:30:00,31.62,31.73,31.52,31.61,52000.0,28.0755,28.1732,27.9867,28.0666,52000.0
2010-08-19 11:00:00,31.59,31.6,31.32,31.39,27700.0,28.0489,28.0578,27.8092,27.8713,27700.0
2010-08-19 11:30:00,31.38,31.38,31.14,31.26,22900.0,27.8624,27.8624,27.6493,27.7559,22900.0
2010-08-19 12:00:00,31.22,31.36,31.21,31.29,25200.0,27.7204,27.8447,27.7115,27.7825,25200.0
2010-08-19 12:30:00,31.29,31.34,31.2,31.24,34200.0,27.7825,27.8269,27.7026,27.7381,34200.0
2010-08-19 13:00:00,31.24,31.32,31.21,31.32,22700.0,27.7381,27.8092,27.7115,27.8092,22700.0
2010-08-19 13:30:00,31.3,31.33,31.27,31.3,15300.0,27.7914,27.818,27.7648,27.7914,15300.0
2010-08-19 14:00:00,31.31,31.32,31.23,31.27,29500.0,27.8003,27.8092,27.7292,27.7648,29500.0
2010-08-19 14:30:00,31.28,31.3,31.18,31.18,25500.0,27.7736,27.7914,27.6849,27.6849,25500.0
2010-08-19 15:00:00,31.18,31.37,31.17,31.29,23900.0,27.6849,27.8536,27.676,27.7825,23900.0
2010-08-19 15:30:00,31.28,31.29,31.12,31.13,104600.0,27.7736,27.7825,27.6316,27.6405,104600.0
2010-08-20 09:30:00,31.1,31.1,30.36,30.37,67100.0,27.6138,27.6138,26.9568,26.9656,67100.0
2010-08-20 10:00:00,30.41,30.53,30.27,30.28,43900.0,27.0012,27.1077,26.8769,26.8857,43900.0
2010-08-20 10:30:00,30.29,30.51,30.28,30.37,27000.0,26.8946,27.09,26.8857,26.9656,27000.0
2010-08-20 11:00:00,30.37,30.38,30.27,30.38,26600.0,26.9656,26.9745,26.8769,26.9745,26600.0
2010-08-20 11:30:00,30.39,30.43,30.29,30.38,15100.0,26.9834,27.0189,26.8946,26.9745,15100.0
2010-08-20 12:00:00,30.39,30.5,30.36,30.48,13900.0,26.9834,27.0811,26.9568,27.0633,13900.0
2010-08-20 12:30:00,30.49,30.5,30.36,30.46,15000.0,27.0722,27.0811,26.9568,27.0456,15000.0
2010-08-20 13:00:00,30.47,30.53,30.47,30.52,10100.0,27.0544,27.1077,27.0544,27.0988,10100.0
2010-08-20 13:30:00,30.53,30.55,30.48,30.52,14000.0,27.1077,27.1255,27.0633,27.0988,14000.0
2010-08-20 14:00:00,30.53,30.61,30.49,30.54,9800.0,27.1077,27.1787,27.0722,27.1166,9800.0
2010-08-20 14:30:00,30.55,30.76,30.55,30.69,12000.0,27.1255,27.3119,27.1255,27.2498,12000.0
2010-08-20 15:00:00,30.7,30.79,30.65,30.78,16400.0,27.2587,27.3386,27.2143,27.3297,16400.0
2010-08-20 15:30:00,30.79,30.96,30.77,30.92,94100.0,27.3386,27.4895,27.3208,27.454,94100.0
2010-08-23 09:30:00,31.1,31.1,30.95,31.01,13500.0,27.6138,27.6138,27.4806,27.5339,13500.0
2010-08-23 10:00:00,30.96,31.02,30.89,30.96,22100.0,27.4895,27.5428,27.4274,27.4895,22100.0
2010-08-23 10:30:00,30.95,31.05,30.88,31.0,28300.0,27.4806,27.5694,27.4185,27.525,28300.0
2010-08-23 11:00:00,31.0,31.0,30.84,30.88,22900.0,27.525,27.525,27.383,27.4185,22900.0
2010-08-23 11:30:00,30.87,30.94,30.79,30.94,15400.0,27.4096,27.4718,27.3386,27.4718,15400.0
2010-08-23 12:00:00,30.91,30.94,30.8,30.83,10700.0,27.4451,27.4718,27.3474,27.3741,10700.0
2010-08-23 12:30:00,30.84,30.89,30.78,30.81,4600.0,27.383,27.4274,27.3297,27.3563,4600.0
2010-08-23 13:00:00,30.79,30.83,30.72,30.81,9500.0,27.3386,27.3741,27.2764,27.3563,9500.0
2010-08-23 13:30:00,30.8,30.92,30.74,30.83,27700.0,27.3474,27.454,27.2942,27.3741,27700.0
2010-08-23 14:00:00,30.85,30.98,30.82,30.92,7900.0,27.3918,27.5073,27.3652,27.454,7900.0
2010-08-23 14:30:00,30.97,30.97,30.77,30.83,8400.0,27.4984,27.4984,27.3208,27.3741,8400.0
2010-08-23 15:00:00,30.84,30.9,30.75,30.8,21600.0,27.383,27.4362,27.3031,27.3474,21600.0
2010-08-23 15:30:00,30.81,30.82,30.59,30.7,76100.0,27.3563,27.3652,27.161,27.2587,76100.0
2010-08-24 09:30:00,30.2,30.32,29.9,29.9,40100.0,26.8147,26.9213,26.5483,26.5483,40100.0
2010-08-24 10:00:00,29.9,29.98,29.62,29.87,25600.0,26.5483,26.6194,26.2997,26.5217,25600.0
2010-08-24 10:30:00,29.88,29.91,29.78,29.82,19500.0,26.5306,26.5572,26.4418,26.4773,19500.0
2010-08-24 11:00:00,29.82,30.12,29.82,30.12,48100.0,26.4773,26.7437,26.4773,26.7437,48100.0
2010-08-24 11:30:00,30.11,30.28,30.09,30.16,9300.0,26.7348,26.8857,26.717,26.7792,9300.0
2010-08-24 12:00:00,30.13,30.25,30.13,30.22,13500.0,26.7526,26.8591,26.7526,26.8325,13500.0
2010-08-24 12:30:00,30.23,30.27,30.14,30.14,8700.0,26.8413,26.8769,26.7614,26.7614,8700.0
2010-08-24 13:00:00,30.15,30.25,30.12,30.25,10200.0,26.7703,26.8591,26.7437,26.8591,10200.0
2010-08-24 13:30:00,30.3,30.33,30.07,30.14,16700.0,26.9035,26.9301,26.6993,26.7614,16700.0
2010-08-24 14:00:00,30.11,30.11,29.85,29.86,53300.0,26.7348,26.7348,26.5039,26.5128,53300.0
2010-08-24 14:30:00,29.86,30.02,29.82,29.85,60600.0,26.5128,26.6549,26.4773,26.5039,60600.0
2010-08-24 15:00:00,29.87,30.1,29.86,29.99,39200.0,26.5217,26.7259,26.5128,26.6282,39200.0
2010-08-24 15:30:00,30.0,30.02,29.7,29.73,120500.0,26.6371,26.6549,26.3708,26.3974,120500.0
2010-08-25 09:30:00,29.56,29.65,29.12,29.2,52600.0,26.2464,26.3264,25.8558,25.9268,52600.0
2010-08-25 10:00:00,29.19,29.31,29.02,29.05,57400.0,25.9179,26.0245,25.767,25.7936,57400.0
2010-08-25 10:30:00,29.06,29.26,29.04,29.24,37800.0,25.8025,25.9801,25.7847,25.9623,37800.0
2010-08-25 11:00:00,29.25,29.51,29.25,29.36,24700.0,25.9712,26.2021,25.9712,26.0689,24700.0
2010-08-25 11:30:00,29.36,29.5,29.34,29.49,27300.0,26.0689,26.1932,26.0511,26.1843,27300.0
2010-08-25 12:00:00,29.47,29.54,29.34,29.38,37800.0,26.1665,26.2287,26.0511,26.0866,37800.0
2010-08-25 12:30:00,29.38,29.43,29.31,29.33,17600.0,26.0866,26.131,26.0245,26.0422,17600.0
2010-08-25 13:00:00,29.34,29.34,29.26,29.3,18200.0,26.0511,26.0511,25.9801,26.0156,18200.0
2010-08-25 13:30:00,29.3,29.5,29.3,29.49,15800.0,26.0156,26.1932,26.0156,26.1843,15800.0
2010-08-25 14:00:00,29.49,29.55,29.39,29.39,16600.0,26.1843,26.2376,26.0955,26.0955,16600.0
2010-08-25 14:30:00,29.38,29.68,29.38,29.67,16200.0,26.0866,26.353,26.0866,26.3441,16200.0
2010-08-25 15:00:00,29.67,29.72,29.61,29.66,20700.0,26.3441,26.3885,26.2908,26.3352,20700.0
2010-08-25 15:30:00,29.67,29.88,29.66,29.83,69500.0,26.3441,26.5306,26.3352,26.4862,69500.0
2010-08-26 09:30:00,29.92,30.13,29.92,30.12,34000.0,26.5661,26.7526,26.5661,26.7437,34000.0
2010-08-26 10:00:00,30.12,30.36,30.12,30.22,39500.0,26.7437,26.9568,26.7437,26.8325,39500.0
2010-08-26 10:30:00,30.19,30.43,30.09,30.09,28300.0,26.8058,27.0189,26.717,26.717,28300.0
2010-08-26 11:00:00,30.09,30.17,29.97,30.03,51200.0,26.717,26.7881,26.6105,26.6638,51200.0
2010-08-26 11:30:00,30.04,30.07,29.91,29.99,26800.0,26.6726,26.6993,26.5572,26.6282,26800.0
2010-08-26 12:00:00,30.0,30.03,29.99,30.0,12700.0,26.6371,26.6638,26.6282,26.6371,12700.0
2010-08-26 12:30:00,30.0,30.1,29.9,29.91,17300.0,26.6371,26.7259,26.5483,26.5572,17300.0
2010-08-26 13:00:00,29.92,30.08,29.92,30.07,23500.0,26.5661,26.7082,26.5661,26.6993,23500.0
2010-08-26 13:30:00,30.07,30.14,30.0,30.03,16500.0,26.6993,26.7614,26.6371,26.6638,16500.0
2010-08-26 14:00:00,30.02,30.03,30.0,30.02,20900.0,26.6549,26.6638,26.6371,26.6549,20900.0
2010-08-26 14:30:00,30.02,30.06,29.98,30.0,29100.0,26.6549,26.6904,26.6194,26.6371,29100.0
2010-08-26 15:00:00,29.99,30.03,29.97,30.0,50200.0,26.6282,26.6638,26.6105,26.6371,50200.0
2010-08-26 15:30:00,30.0,30.09,29.96,29.99,100300.0,26.6371,26.717,26.6016,26.6282,100300.0
2010-08-27 09:30:00,30.22,30.41,29.95,30.14,29400.0,26.8325,27.0012,26.5927,26.7614,29400.0
2010-08-27 10:00:00,30.12,30.26,29.91,30.24,23700.0,26.7437,26.868,26.5572,26.8502,23700.0
2010-08-27 10:30:00,30.23,30.34,30.09,30.15,20600.0,26.8413,26.939,26.717,26.7703,20600.0
2010-08-27 11:00:00,30.17,30.49,30.17,30.41,43900.0,26.7881,27.0722,26.7881,27.0012,43900.0
2010-08-27 11:30:00,30.41,30.45,30.34,30.41,10900.0,27.0012,27.0367,26.939,27.0012,10900.0
2010-08-27 12:00:00,30.41,30.44,30.39,30.39,13600.0,27.0012,27.0278,26.9834,26.9834,13600.0
2010-08-27 12:30:00,30.39,30.39,30.27,30.29,22400.0,26.9834,26.9834,26.8769,26.8946,22400.0
2010-08-27 13:00:00,30.27,30.27,30.12,30.22,67900.0,26.8769,26.8769,26.7437,26.8325,67900.0
2010-08-27 13:30:00,30.22,30.26,30.17,30.25,28400.0,26.8325,26.868,26.7881,26.8591,28400.0
2010-08-27 14:00:00,30.25,30.27,30.13,30.21,31800.0,26.8591,26.8769,26.7526,26.8236,31800.0
2010-08-27 14:30:00,30.21,30.3,30.21,30.24,24200.0,26.8236,26.9035,26.8236,26.8502,24200.0
2010-08-27 15:00:00,30.25,30.37,30.23,30.37,26400.0,26.8591,26.9656,26.8413,26.9656,26400.0
2010-08-27 15:30:00,30.37,30.52,30.34,30.49,69000.0,26.9656,27.0988,26.939,27.0722,69000.0
2010-08-30 09:30:00,30.34,30.41,30.23,30.25,20600.0,26.939,27.0012,26.8413,26.8591,20600.0
2010-08-30 10:00:00,30.23,30.31,30.19,30.31,20500.0,26.8413,26.9124,26.8058,26.9124,20500.0
2010-08-30 10:30:00,30.31,30.42,30.21,30.36,30700.0,26.9124,27.01,26.8236,26.9568,30700.0
2010-08-30 11:00:00,30.34,30.38,30.16,30.19,18500.0,26.939,26.9745,26.7792,26.8058,18500.0
2010-08-30 11:30:00,30.17,30.21,30.03,30.09,8200.0,26.7881,26.8236,26.6638,26.717,8200.0
2010-08-30 12:00:00,30.14,30.15,30.07,30.09,11100.0,26.7614,26.7703,26.6993,26.717,11100.0
2010-08-30 12:30:00,30.1,30.24,30.08,30.16,8500.0,26.7259,26.8502,26.7082,26.7792,8500.0
2010-08-30 13:00:00,30.15,30.15,29.99,30.01,15400.0,26.7703,26.7703,26.6282,26.646,15400.0
2010-08-30 13:30:00,30.0,30.06,29.99,30.01,10600.0,26.6371,26.6904,26.6282,26.646,10600.0
2010-08-30 14:00:00,30.03,30.12,29.99,30.0,22800.0,26.6638,26.7437,26.6282,26.6371,22800.0
2010-08-30 14:30:00,30.0,30.01,29.91,29.97,20600.0,26.6371,26.646,26.5572,26.6105,20600.0
2010-08-30 15:00:00,29.95,30.01,29.86,29.88,29200.0,26.5927,26.646,26.5128,26.5306,29200.0
2010-08-30 15:30:00,29.89,29.9,29.66,29.73,81800.0,26.5395,26.5483,26.3352,26.3974,81800.0
2010-08-31 09:30:00,29.66,29.81,29.51,29.67,7600.0,26.3352,26.4684,26.2021,26.3441,7600.0
2010-08-31 10:00:00,29.7,30.1,29.7,29.99,14200.0,26.3708,26.7259,26.3708,26.6282,14200.0
2010-08-31 10:30:00,29.99,29.99,29.87,29.89,5700.0,26.6282,26.6282,26.5217,26.5395,5700.0
2010-08-31 11:00:00,29.9,29.94,29.86,29.91,7100.0,26.5483,26.5838,26.5128,26.5572,7100.0
2010-08-31 11:30:00,29.9,30.19,29.86,30.18,19900.0,26.5483,26.8058,26.5128,26.7969,19900.0
2010-08-31 12:00:00,30.18,30.26,30.18,30.19,13600.0,26.7969,26.868,26.7969,26.8058,13600.0
2010-08-31 12:30:00,30.18,30.2,30.08,30.11,11800.0,26.7969,26.8147,26.7082,26.7348,11800.0
2010-08-31 13:00:00,30.1,30.23,30.07,30.23,7300.0,26.7259,26.8413,26.6993,26.8413,7300.0
2010-08-31 13:30:00,30.21,30.22,30.15,30.15,3400.0,26.8236,26.8325,26.7703,26.7703,3400.0
2010-08-31 14:00:00,30.13,30.27,30.07,30.12,20900.0,26.7526,26.8769,26.6993,26.7437,20900.0
2010-08-31 14:30:00,30.11,30.11,29.77,29.82,35300.0,26.7348,26.7348,26.4329,26.4773,35300.0
2010-08-31 15:00:00,29.81,29.96,29.81,29.92,35200.0,26.4684,26.6016,26.4684,26.5661,35200.0
2010-08-31 15:30:00,29.92,29.99,29.82,29.91,76900.0,26.5661,26.6282,26.4773,26.5572,76900.0
2010-09-01 09:30:00,30.35,30.37,30.21,30.3,22300.0,26.9479,26.9656,26.8236,26.9035,22300.0
2010-09-01 10:00:00,30.32,30.74,30.31,30.6,16700.0,26.9213,27.2942,26.9124,27.1699,16700.0
2010-09-01 10:30:00,30.58,30.77,30.57,30.7,14200.0,27.1521,27.3208,27.1432,27.2587,14200.0
2010-09-01 11:00:00,30.63,30.74,30.52,30.69,31900.0,27.1965,27.2942,27.0988,27.2498,31900.0
2010-09-01 11:30:00,30.69,30.73,30.58,30.6,65900.0,27.2498,27.2853,27.1521,27.1699,65900.0
2010-09-01 12:00:00,30.6,30.61,30.49,30.5,13300.0,27.1699,27.1787,27.0722,27.0811,13300.0
2010-09-01 12:30:00,30.53,30.56,30.45,30.46,16500.0,27.1077,27.1344,27.0367,27.0456,16500.0
2010-09-01 13:00:00,30.46,30.46,30.3,30.33,45200.0,27.0456,27.0456,26.9035,26.9301,45200.0
2010-09-01 13:30:00,30.33,30.39,30.27,30.27,34400.0,26.9301,26.9834,26.8769,26.8769,34400.0
2010-09-01 14:00:00,30.28,30.46,30.27,30.46,26000.0,26.8857,27.0456,26.8769,27.0456,26000.0
2010-09-01 14:30:00,30.45,30.5,30.41,30.49,11000.0,27.0367,27.0811,27.0012,27.0722,11000.0
2010-09-01 15:00:00,30.48,30.55,30.45,30.51,38300.0,27.0633,27.1255,27.0367,27.09,38300.0
2010-09-01 15:30:00,30.5,30.84,30.49,30.81,112700.0,27.0811,27.383,27.0722,27.3563,112700.0
2010-09-02 09:30:00,30.85,31.2,30.82,31.17,17200.0,27.3918,27.7026,27.3652,27.676,17200.0
2010-09-02 10:00:00,31.18,31.34,31.05,31.14,22900.0,27.6849,27.8269,27.5694,27.6493,22900.0
2010-09-02 10:30:00,31.11,31.32,31.09,31.14,38700.0,27.6227,27.8092,27.6049,27.6493,38700.0
2010-09-02 11:00:00,31.14,31.22,31.06,31.16,29300.0,27.6493,27.7204,27.5783,27.6671,29300.0
2010-09-02 11:30:00,31.14,31.22,31.09,31.13,20300.0,27.6493,27.7204,27.6049,27.6405,20300.0
2010-09-02 12:00:00,31.14,31.41,31.14,31.3,21600.0,27.6493,27.8891,27.6493,27.7914,21600.0
2010-09-02 12:30:00,31.31,31.35,31.24,31.34,29300.0,27.8003,27.8358,27.7381,27.8269,29300.0
2010-09-02 13:00:00,31.3,31.33,31.21,31.29,14200.0,27.7914,27.818,27.7115,27.7825,14200.0
2010-09-02 13:30:00,31.3,31.36,31.28,31.32,12000.0,27.7914,27.8447,27.7736,27.8092,12000.0
2010-09-02 14:00:00,31.31,31.41,31.14,31.4,23100.0,27.8003,27.8891,27.6493,27.8802,23100.0
2010-09-02 14:30:00,31.41,31.46,31.4,31.45,13100.0,27.8891,27.9335,27.8802,27.9246,13100.0
2010-09-02 15:00:00,31.45,31.54,31.39,31.45,32300.0,27.9246,28.0045,27.8713,27.9246,32300.0
2010-09-02 15:30:00,31.45,31.57,31.45,31.51,61400.0,27.9246,28.0311,27.9246,27.9779,61400.0
2010-09-03 09:30:00,32.0,32.18,31.98,32.09,15100.0,28.4129,28.5728,28.3952,28.4928,15100.0
2010-09-03 10:00:00,32.08,32.11,31.99,32.01,25100.0,28.484,28.5106,28.4041,28.4218,25100.0
2010-09-03 10:30:00,32.0,32.18,31.99,32.17,20300.0,28.4129,28.5728,28.4041,28.5639,20300.0
2010-09-03 11:00:00,32.17,32.28,32.14,32.28,18100.0,28.5639,28.6615,28.5372,28.6615,18100.0
2010-09-03 11:30:00,32.25,32.28,32.16,32.26,13000.0,28.6349,28.6615,28.555,28.6438,13000.0
2010-09-03 12:00:00,32.19,32.35,32.17,32.29,7900.0,28.5816,28.7237,28.5639,28.6704,7900.0
2010-09-03 12:30:00,32.33,32.42,32.28,32.41,11000.0,28.7059,28.7859,28.6615,28.777,11000.0
2010-09-03 13:00:00,32.42,32.51,32.4,32.48,12200.0,28.7859,28.8658,28.7681,28.8391,12200.0
2010-09-03 13:30:00,32.46,32.55,32.43,32.54,12700.0,28.8214,28.9013,28.7947,28.8924,12700.0
2010-09-03 14:00:00,32.55,32.58,32.49,32.54,13800.0,28.9013,28.9279,28.848,28.8924,13800.0
2010-09-03 14:30:00,32.55,32.6,32.47,32.5,19200.0,28.9013,28.9457,28.8302,28.8569,19200.0
2010-09-03 15:00:00,32.49,32.53,32.43,32.53,26100.0,28.848,28.8835,28.7947,28.8835,26100.0
2010-09-03 15:30:00,32.52,32.65,32.49,32.6,70400.0,28.8746,28.9901,28.848,28.9457,70400.0
2010-09-07 09:30:00,32.59,32.77,32.5,32.72,29700.0,28.9368,29.0966,28.8569,29.0522,29700.0
2010-09-07 10:00:00,32.71,32.92,32.66,32.7,101300.0,29.0433,29.2298,28.9989,29.0345,101300.0
2010-09-07 10:30:00,32.69,32.72,32.65,32.66,29000.0,29.0256,29.0522,28.9901,28.9989,29000.0
2010-09-07 11:00:00,32.66,32.7,32.59,32.63,76900.0,28.9989,29.0345,28.9368,28.9723,76900.0
2010-09-07 11:30:00,32.62,32.67,32.49,32.55,19700.0,28.9634,29.0078,28.848,28.9013,19700.0
2010-09-07 12:00:00,32.56,32.58,32.5,32.51,16500.0,28.9102,28.9279,28.8569,28.8658,16500.0
2010-09-07 12:30:00,32.5,32.54,32.46,32.49,19200.0,28.8569,28.8924,28.8214,28.848,19200.0
2010-09-07 13:00:00,32.47,32.54,32.43,32.54,14800.0,28.8302,28.8924,28.7947,28.8924,14800.0
2010-09-07 13:30:00,32.53,32.56,32.5,32.56,5200.0,28.8835,28.9102,28.8569,28.9102,5200.0
2010-09-07 14:00:00,32.56,32.6,32.55,32.55,14400.0,28.9102,28.9457,28.9013,28.9013,14400.0
2010-09-07 14:30:00,32.55,32.57,32.48,32.49,21100.0,28.9013,28.919,28.8391,28.848,21100.0
2010-09-07 15:00:00,32.48,32.49,32.45,32.47,29600.0,28.8391,28.848,28.8125,28.8302,29600.0
2010-09-07 15:30:00,32.47,32.5,32.33,32.38,91000.0,28.8302,28.8569,28.7059,28.7503,91000.0
2010-09-08 09:30:00,32.37,32.83,32.31,32.8,56400.0,28.7415,29.1499,28.6882,29.1233,56400.0
2010-09-08 10:00:00,32.8,32.98,32.79,32.89,33500.0,29.1233,29.2831,29.1144,29.2032,33500.0
2010-09-08 10:30:00,32.9,33.03,32.88,33.01,19300.0,29.212,29.3275,29.1943,29.3097,19300.0
2010-09-08 11:00:00,33.0,33.22,32.95,33.1,25700.0,29.3008,29.4962,29.2564,29.3896,25700.0
2010-09-08 11:30:00,33.1,33.17,32.99,33.0,14200.0,29.3896,29.4518,29.292,29.3008,14200.0
2010-09-08 12:00:00,33.01,33.05,33.0,33.04,7800.0,29.3097,29.3452,29.3008,29.3364,7800.0
2010-09-08 12:30:00,33.05,33.1,33.02,33.08,8600.0,29.3452,29.3896,29.3186,29.3719,8600.0
2010-09-08 13:00:00,33.08,33.11,33.0,33.1,10100.0,29.3719,29.3985,29.3008,29.3896,10100.0
2010-09-08 13:30:00,33.1,33.17,33.0,33.02,19100.0,29.3896,29.4518,29.3008,29.3186,19100.0
2010-09-08 14:00:00,33.06,33.12,33.0,33.07,41200.0,29.3541,29.4074,29.3008,29.363,41200.0
2010-09-08 14:30:00,33.05,33.11,32.98,32.98,16800.0,29.3452,29.3985,29.2831,29.2831,16800.0
2010-09-08 15:00:00,32.98,33.05,32.94,32.95,47200.0,29.2831,29.3452,29.2476,29.2564,47200.0
2010-09-08 15:30:00,32.94,33.02,32.85,32.99,129300.0,29.2476,29.3186,29.1677,29.292,129300.0
2010-09-09 09:30:00,33.26,33.35,33.21,33.29,27400.0,29.5317,29.6116,29.4873,29.5583,27400.0
2010-09-09 10:00:00,33.27,33.3,33.09,33.26,12800.0,29.5406,29.5672,29.3807,29.5317,12800.0
2010-09-09 10:30:00,33.26,33.38,33.21,33.31,21000.0,29.5317,29.6382,29.4873,29.5761,21000.0
2010-09-09 11:00:00,33.33,33.37,33.18,33.28,12800.0,29.5938,29.6294,29.4607,29.5494,12800.0
2010-09-09 11:30:00,33.27,33.3,33.22,33.25,21000.0,29.5406,29.5672,29.4962,29.5228,21000.0
2010-09-09 12:00:00,33.23,33.35,33.22,33.24,12300.0,29.5051,29.6116,29.4962,29.5139,12300.0
2010-09-09 12:30:00,33.24,33.24,33.22,33.22,9500.0,29.5139,29.5139,29.4962,29.4962,9500.0
2010-09-09 13:00:00,33.22,33.22,32.92,32.92,7800.0,29.4962,29.4962,29.2298,29.2298,7800.0
2010-09-09 13:30:00,32.91,32.98,32.87,32.89,5500.0,29.2209,29.2831,29.1854,29.2032,5500.0
2010-09-09 14:00:00,32.89,32.97,32.89,32.93,5700.0,29.2032,29.2742,29.2032,29.2387,5700.0
2010-09-09 14:30:00,32.93,33.12,32.92,33.09,15900.0,29.2387,29.4074,29.2298,29.3807,15900.0
2010-09-09 15:00:00,33.1,33.27,33.1,33.25,20600.0,29.3896,29.5406,29.3896,29.5228,20600.0
2010-09-09 15:30:00,33.25,33.37,33.24,33.3,72600.0,29.5228,29.6294,29.5139,29.5672,72600.0
2010-09-10 09:30:00,33.33,33.33,32.87,33.02,30500.0,29.5938,29.5938,29.1854,29.3186,30500.0
2010-09-10 10:00:00,33.01,33.2,32.98,33.16,11200.0,29.3097,29.4784,29.2831,29.4429,11200.0
2010-09-10 10:30:00,33.19,33.22,33.11,33.18,5000.0,29.4695,29.4962,29.3985,29.4607,5000.0
2010-09-10 11:00:00,33.18,33.25,33.16,33.25,6800.0,29.4607,29.5228,29.4429,29.5228,6800.0
2010-09-10 11:30:00,33.25,33.28,33.04,33.04,11800.0,29.5228,29.5494,29.3364,29.3364,11800.0
2010-09-10 12:00:00,33.05,33.05,32.95,33.03,20500.0,29.3452,29.3452,29.2564,29.3275,20500.0
2010-09-10 12:30:00,32.98,33.03,32.92,32.93,12800.0,29.2831,29.3275,29.2298,29.2387,12800.0
2010-09-10 13:00:00,32.93,33.06,32.9,33.02,8400.0,29.2387,29.3541,29.212,29.3186,8400.0
2010-09-10 13:30:00,33.0,33.14,33.0,33.1,13300.0,29.3008,29.4251,29.3008,29.3896,13300.0
2010-09-10 14:00:00,33.1,33.2,33.06,33.19,26800.0,29.3896,29.4784,29.3541,29.4695,26800.0
2010-09-10 14:30:00,33.17,33.2,33.05,33.06,14100.0,29.4518,29.4784,29.3452,29.3541,14100.0
2010-09-10 15:00:00,33.06,33.12,32.99,33.07,19000.0,29.3541,29.4074,29.292,29.363,19000.0
2010-09-10 15:30:00,33.06,33.12,33.0,33.01,50900.0,29.3541,29.4074,29.3008,29.3097,50900.0
2010-09-13 09:30:00,33.47,33.59,33.2,33.55,15500.0,29.7182,29.8247,29.4784,29.7892,15500.0
2010-09-13 10:00:00,33.55,33.79,33.55,33.76,9400.0,29.7892,30.0023,29.7892,29.9756,9400.0
2010-09-13 10:30:00,33.76,33.85,33.75,33.84,8200.0,29.9756,30.0556,29.9668,30.0467,8200.0
2010-09-13 11:00:00,33.86,33.89,33.75,33.8,5100.0,30.0644,30.0911,29.9668,30.0112,5100.0
2010-09-13 11:30:00,33.81,33.89,33.71,33.87,5400.0,30.02,30.0911,29.9312,30.0733,5400.0
2010-09-13 12:00:00,33.84,33.88,33.72,33.85,9400.0,30.0467,30.0822,29.9401,30.0556,9400.0
2010-09-13 12:30:00,33.85,33.89,33.77,33.87,16100.0,30.0556,30.0911,29.9845,30.0733,16100.0
2010-09-13 13:00:00,33.87,34.11,33.85,34.05,18200.0,30.0733,30.2864,30.0556,30.2331,18200.0
2010-09-13 13:30:00,34.03,34.08,34.01,34.06,10000.0,30.2154,30.2598,30.1976,30.242,10000.0
2010-09-13 14:00:00,34.06,34.32,34.04,34.18,31600.0,30.242,30.4729,30.2243,30.3486,31600.0
2010-09-13 14:30:00,34.19,34.19,33.85,33.94,101000.0,30.3574,30.3574,30.0556,30.1355,101000.0
2010-09-13 15:00:00,33.94,34.21,33.9,34.17,68300.0,30.1355,30.3752,30.1,30.3397,68300.0
2010-09-13 15:30:00,34.16,34.4,34.16,34.38,72700.0,30.3308,30.5439,30.3308,30.5261,72700.0
2010-09-14 09:30:00,34.24,34.29,33.94,34.2,19700.0,30.4018,30.4462,30.1355,30.3663,19700.0
2010-09-14 10:00:00,34.18,34.26,34.12,34.25,10700.0,30.3486,30.4196,30.2953,30.4107,10700.0
2010-09-14 10:30:00,34.23,34.45,34.13,34.45,34900.0,30.393,30.5883,30.3042,30.5883,34900.0
2010-09-14 11:00:00,34.46,34.5,34.32,34.37,15100.0,30.5972,30.6327,30.4729,30.5173,15100.0
2010-09-14 11:30:00,34.39,34.59,34.33,34.45,12400.0,30.535,30.7126,30.4817,30.5883,12400.0
2010-09-14 12:00:00,34.44,34.44,34.22,34.26,7600.0,30.5794,30.5794,30.3841,30.4196,7600.0
2010-09-14 12:30:00,34.26,34.34,34.17,34.2,11700.0,30.4196,30.4906,30.3397,30.3663,11700.0
2010-09-14 13:00:00,34.24,34.9,34.19,34.27,984200.0,30.4018,30.9879,30.3574,30.4285,984200.0
2010-09-14 13:30:00,34.27,34.45,34.22,34.39,26900.0,30.4285,30.5883,30.3841,30.535,26900.0
2010-09-14 14:00:00,34.41,34.44,34.32,34.33,8800.0,30.5528,30.5794,30.4729,30.4817,8800.0
2010-09-14 14:30:00,34.32,34.52,34.32,34.49,18100.0,30.4729,30.6505,30.4729,30.6238,18100.0
2010-09-14 15:00:00,34.49,34.56,34.42,34.43,31200.0,30.6238,30.686,30.5617,30.5705,31200.0
2010-09-14 15:30:00,34.43,34.6,34.37,34.39,70000.0,30.5705,30.7215,30.5173,30.535,70000.0
2010-09-15 09:30:00,34.23,34.29,33.96,34.11,20100.0,30.393,30.4462,30.1532,30.2864,20100.0
2010-09-15 10:00:00,34.15,34.33,34.05,34.17,16900.0,30.3219,30.4817,30.2331,30.3397,16900.0
2010-09-15 10:30:00,34.2,34.3,34.13,34.29,11200.0,30.3663,30.4551,30.3042,30.4462,11200.0
2010-09-15 11:00:00,34.31,34.33,34.1,34.16,7200.0,30.464,30.4817,30.2775,30.3308,7200.0
2010-09-15 11:30:00,34.17,34.31,34.15,34.27,8200.0,30.3397,30.464,30.3219,30.4285,8200.0
2010-09-15 12:00:00,34.29,34.3,34.2,34.24,5100.0,30.4462,30.4551,30.3663,30.4018,5100.0
2010-09-15 12:30:00,34.22,34.22,34.12,34.12,6800.0,30.3841,30.3841,30.2953,30.2953,6800.0
2010-09-15 13:00:00,34.13,34.19,34.12,34.18,7200.0,30.3042,30.3574,30.2953,30.3486,7200.0
2010-09-15 13:30:00,34.18,34.23,34.12,34.19,8300.0,30.3486,30.393,30.2953,30.3574,8300.0
2010-09-15 14:00:00,34.19,34.24,34.11,34.11,8000.0,30.3574,30.4018,30.2864,30.2864,8000.0
2010-09-15 14:30:00,34.12,34.13,33.97,34.02,13000.0,30.2953,30.3042,30.1621,30.2065,13000.0
2010-09-15 15:00:00,34.02,34.55,34.02,34.2,41800.0,30.2065,30.6771,30.2065,30.3663,41800.0
2010-09-15 15:30:00,34.21,34.25,34.04,34.13,55300.0,30.3752,30.4107,30.2243,30.3042,55300.0
2010-09-16 09:30:00,33.95,34.54,33.87,34.5,33400.0,30.1443,30.6682,30.0733,30.6327,33400.0
2010-09-16 10:00:00,34.5,34.62,34.09,34.3,49400.0,30.6327,30.7392,30.2687,30.4551,49400.0
2010-09-16 10:30:00,34.3,34.37,34.23,34.34,7200.0,30.4551,30.5173,30.393,30.4906,7200.0
2010-09-16 11:00:00,34.32,34.32,34.15,34.15,6400.0,30.4729,30.4729,30.3219,30.3219,6400.0
2010-09-16 11:30:00,34.15,34.3,34.1,34.27,8600.0,30.3219,30.4551,30.2775,30.4285,8600.0
2010-09-16 12:00:00,34.28,34.37,34.13,34.25,9700.0,30.4374,30.5173,30.3042,30.4107,9700.0
2010-09-16 12:30:00,34.24,34.5,34.24,34.49,17700.0,30.4018,30.6327,30.4018,30.6238,17700.0
2010-09-16 13:00:00,34.52,34.52,34.36,34.47,14100.0,30.6505,30.6505,30.5084,30.6061,14100.0
2010-09-16 13:30:00,34.49,34.49,34.22,34.3,5400.0,30.6238,30.6238,30.3841,30.4551,5400.0
2010-09-16 14:00:00,34.33,34.41,34.21,34.4,10400.0,30.4817,30.5528,30.3752,30.5439,10400.0
2010-09-16 14:30:00,34.41,34.46,34.33,34.44,16400.0,30.5528,30.5972,30.4817,30.5794,16400.0
2010-09-16 15:00:00,34.43,34.55,34.41,34.53,28400.0,30.5705,30.6771,30.5528,30.6593,28400.0
2010-09-16 15:30:00,34.53,34.64,34.47,34.51,56300.0,30.6593,30.757,30.6061,30.6416,56300.0
2010-09-17 09:30:00,34.63,34.87,34.44,34.53,83200.0,30.7481,30.9612,30.5794,30.6593,83200.0
2010-09-17 10:00:00,34.53,34.81,34.41,34.78,12000.0,30.6593,30.9079,30.5528,30.8813,12000.0
2010-09-17 10:30:00,34.78,34.97,34.75,34.97,11000.0,30.8813,31.05,30.8547,31.05,11000.0
2010-09-17 11:00:00,34.95,34.98,34.82,34.82,12000.0,31.0322,31.0589,30.9168,30.9168,12000.0
2010-09-17 11:30:00,34.81,34.89,34.81,34.84,9300.0,30.9079,30.979,30.9079,30.9346,9300.0
2010-09-17 12:00:00,34.86,34.94,34.83,34.92,8000.0,30.9523,31.0234,30.9257,31.0056,8000.0
2010-09-17 12:30:00,34.93,34.96,34.81,34.81,14500.0,31.0145,31.0411,30.9079,30.9079,14500.0
2010-09-17 13:00:00,34.84,34.84,34.7,34.75,8500.0,30.9346,30.9346,30.8103,30.8547,8500.0
2010-09-17 13:30:00,34.75,34.79,34.71,34.72,12800.0,30.8547,30.8902,30.8192,30.828,12800.0
2010-09-17 14:00:00,34.72,34.89,34.69,34.88,17700.0,30.828,30.979,30.8014,30.9701,17700.0
2010-09-17 14:30:00,34.88,34.96,34.81,34.82,18400.0,30.9701,31.0411,30.9079,30.9168,18400.0
2010-09-17 15:00:00,34.84,34.84,34.73,34.76,20900.0,30.9346,30.9346,30.8369,30.8635,20900.0
2010-09-17 15:30:00,34.76,34.85,34.67,34.78,67900.0,30.8635,30.9435,30.7836,30.8813,67900.0
2010-09-20 09:30:00,34.95,35.0,34.78,34.9,11100.0,31.0322,31.0766,30.8813,30.9879,11100.0
2010-09-20 10:00:00,34.9,35.18,34.85,35.03,30800.0,30.9879,31.2365,30.9435,31.1033,30800.0
2010-09-20 10:30:00,35.02,35.08,35.01,35.06,11700.0,31.0944,31.1477,31.0855,31.1299,11700.0
2010-09-20 11:00:00,35.06,35.08,34.91,34.93,14600.0,31.1299,31.1477,30.9967,31.0145,14600.0
2010-09-20 11:30:00,34.94,35.02,34.8,34.82,10800.0,31.0234,31.0944,30.8991,30.9168,10800.0
2010-09-20 12:00:00,34.82,34.86,34.75,34.8,9900.0,30.9168,30.9523,30.8547,30.8991,9900.0
2010-09-20 12:30:00,34.78,34.87,34.78,34.81,9900.0,30.8813,30.9612,30.8813,30.9079,9900.0
2010-09-20 13:00:00,34.81,34.87,34.76,34.8,8600.0,30.9079,30.9612,30.8635,30.8991,8600.0
2010-09-20 13:30:00,34.81,34.88,34.71,34.87,24000.0,30.9079,30.9701,30.8192,30.9612,24000.0
2010-09-20 14:00:00,34.88,35.07,34.88,35.07,15600.0,30.9701,31.1388,30.9701,31.1388,15600.0
2010-09-20 14:30:00,35.06,35.15,35.03,35.1,12600.0,31.1299,31.2098,31.1033,31.1654,12600.0
2010-09-20 15:00:00,35.08,35.15,35.04,35.06,43100.0,31.1477,31.2098,31.1122,31.1299,43100.0
2010-09-20 15:30:00,35.06,35.18,35.02,35.16,101200.0,31.1299,31.2365,31.0944,31.2187,101200.0
2010-09-21 09:30:00,35.24,35.28,34.99,35.14,23700.0,31.2897,31.3253,31.0678,31.201,23700.0
2010-09-21 10:00:00,35.1,35.16,34.96,34.96,19000.0,31.1654,31.2187,31.0411,31.0411,19000.0
2010-09-21 10:30:00,34.96,35.09,34.8,34.88,9500.0,31.0411,31.1566,30.8991,30.9701,9500.0
2010-09-21 11:00:00,34.89,35.0,34.85,34.89,8800.0,30.979,31.0766,30.9435,30.979,8800.0
2010-09-21 11:30:00,34.86,35.02,34.86,34.97,8400.0,30.9523,31.0944,30.9523,31.05,8400.0
2010-09-21 12:00:00,34.98,35.08,34.96,35.0,8500.0,31.0589,31.1477,31.0411,31.0766,8500.0
2010-09-21 12:30:00,35.04,35.07,34.95,35.07,8200.0,31.1122,31.1388,31.0322,31.1388,8200.0
2010-09-21 13:00:00,35.06,35.08,34.98,35.03,17700.0,31.1299,31.1477,31.0589,31.1033,17700.0
2010-09-21 13:30:00,35.01,35.09,35.0,35.0,29300.0,31.0855,31.1566,31.0766,31.0766,29300.0
2010-09-21 14:00:00,34.95,35.12,34.79,35.03,20900.0,31.0322,31.1832,30.8902,31.1033,20900.0
2010-09-21 14:30:00,35.03,35.25,35.02,35.07,34000.0,31.1033,31.2986,31.0944,31.1388,34000.0
2010-09-21 15:00:00,35.09,35.15,34.96,35.0,24200.0,31.1566,31.2098,31.0411,31.0766,24200.0
2010-09-21 15:30:00,34.99,35.05,34.8,34.8,68200.0,31.0678,31.121,30.8991,30.8991,68200.0
2010-09-22 09:30:00,34.96,35.36,34.96,35.3,39900.0,31.0411,31.3963,31.0411,31.343,39900.0
2010-09-22 10:00:00,35.31,35.31,34.88,34.96,118900.0,31.3519,31.3519,30.9701,31.0411,118900.0
2010-09-22 10:30:00,34.95,35.01,34.74,34.82,52700.0,31.0322,31.0855,30.8458,30.9168,52700.0
2010-09-22 11:00:00,34.85,34.88,34.67,34.7,23900.0,30.9435,30.9701,30.7836,30.8103,23900.0
2010-09-22 11:30:00,34.74,34.75,34.66,34.68,26700.0,30.8458,30.8547,30.7748,30.7925,26700.0
2010-09-22 12:00:00,34.68,34.74,34.65,34.66,7600.0,30.7925,30.8458,30.7659,30.7748,7600.0
2010-09-22 12:30:00,34.64,34.71,34.5,34.53,11100.0,30.757,30.8192,30.6327,30.6593,11100.0
2010-09-22 13:00:00,34.52,34.55,34.34,34.49,9900.0,30.6505,30.6771,30.4906,30.6238,9900.0
2010-09-22 13:30:00,34.49,34.6,34.45,34.5,9600.0,30.6238,30.7215,30.5883,30.6327,9600.0
2010-09-22 14:00:00,34.5,34.62,34.45,34.56,11300.0,30.6327,30.7392,30.5883,30.686,11300.0
2010-09-22 14:30:00,34.59,34.69,34.54,34.61,13800.0,30.7126,30.8014,30.6682,30.7304,13800.0
2010-09-22 15:00:00,34.6,34.61,34.31,34.31,56600.0,30.7215,30.7304,30.464,30.464,56600.0
2010-09-22 15:30:00,34.31,34.46,34.3,34.39,103400.0,30.464,30.5972,30.4551,30.535,103400.0
2010-09-23 09:30:00,34.12,34.26,33.93,34.04,20500.0,30.2953,30.4196,30.1266,30.2243,20500.0
2010-09-23 10:00:00,34.04,34.19,34.03,34.11,24200.0,30.2243,30.3574,30.2154,30.2864,24200.0
2010-09-23 10:30:00,34.13,34.19,34.03,34.13,20000.0,30.3042,30.3574,30.2154,30.3042,20000.0
2010-09-23 11:00:00,34.13,34.19,34.11,34.14,10200.0,30.3042,30.3574,30.2864,30.313,10200.0
2010-09-23 11:30:00,34.12,34.3,34.12,34.21,10100.0,30.2953,30.4551,30.2953,30.3752,10100.0
2010-09-23 12:00:00,34.2,34.25,34.11,34.11,16200.0,30.3663,30.4107,30.2864,30.2864,16200.0
2010-09-23 12:30:00,34.11,34.18,34.11,34.16,4900.0,30.2864,30.3486,30.2864,30.3308,4900.0
2010-09-23 13:00:00,34.16,34.17,34.08,34.13,14500.0,30.3308,30.3397,30.2598,30.3042,14500.0
2010-09-23 13:30:00,34.1,34.16,34.04,34.1,34300.0,30.2775,30.3308,30.2243,30.2775,34300.0
2010-09-23 14:00:00,34.08,34.12,34.01,34.04,23300.0,30.2598,30.2953,30.1976,30.2243,23300.0
2010-09-23 14:30:00,34.07,34.11,33.86,33.91,18400.0,30.2509,30.2864,30.0644,30.1088,18400.0
2010-09-23 15:00:00,33.91,34.0,33.86,33.88,14700.0,30.1088,30.1887,30.0644,30.0822,14700.0
2010-09-23 15:30:00,33.87,33.87,33.65,33.68,70900.0,30.0733,30.0733,29.878,29.9046,70900.0
2010-09-24 09:30:00,34.14,34.43,34.03,34.2,22500.0,30.313,30.5705,30.2154,30.3663,22500.0
2010-09-24 10:00:00,34.17,34.26,34.08,34.21,15300.0,30.3397,30.4196,30.2598,30.3752,15300.0
2010-09-24 10:30:00,34.24,34.29,34.09,34.25,18200.0,30.4018,30.4462,30.2687,30.4107,18200.0
2010-09-24 11:00:00,34.25,34.26,34.03,34.22,24500.0,30.4107,30.4196,30.2154,30.3841,24500.0
2010-09-24 11:30:00,34.24,34.27,34.14,34.21,13900.0,30.4018,30.4285,30.313,30.3752,13900.0
2010-09-24 12:00:00,34.21,34.21,34.06,34.09,24600.0,30.3752,30.3752,30.242,30.2687,24600.0
2010-09-24 12:30:00,34.1,34.13,33.99,34.04,30600.0,30.2775,30.3042,30.1799,30.2243,30600.0
2010-09-24 13:00:00,34.07,34.15,34.02,34.14,17300.0,30.2509,30.3219,30.2065,30.313,17300.0
2010-09-24 13:30:00,34.14,34.14,33.95,34.11,25800.0,30.313,30.313,30.1443,30.2864,25800.0
2010-09-24 14:00:00,34.11,34.14,33.94,34.03,18700.0,30.2864,30.313,30.1355,30.2154,18700.0
2010-09-24 14:30:00,34.05,34.14,34.04,34.08,34800.0,30.2331,30.313,30.2243,30.2598,34800.0
2010-09-24 15:00:00,34.08,34.16,34.04,34.06,61700.0,30.2598,30.3308,30.2243,30.242,61700.0
2010-09-24 15:30:00,34.06,34.15,34.02,34.12,107900.0,30.242,30.3219,30.2065,30.2953,107900.0
2010-09-27 09:30:00,34.25,34.42,33.82,33.95,34400.0,30.4107,30.5617,30.0289,30.1443,34400.0
2010-09-27 10:00:00,33.97,34.1,33.82,34.0,19900.0,30.1621,30.2775,30.0289,30.1887,19900.0
2010-09-27 10:30:00,34.05,34.05,33.95,33.99,25100.0,30.2331,30.2331,30.1443,30.1799,25100.0
2010-09-27 11:00:00,34.0,34.0,33.88,33.94,5400.0,30.1887,30.1887,30.0822,30.1355,5400.0
2010-09-27 11:30:00,33.99,34.0,33.9,33.95,16400.0,30.1799,30.1887,30.1,30.1443,16400.0
2010-09-27 12:00:00,33.94,34.0,33.83,33.83,24400.0,30.1355,30.1887,30.0378,30.0378,24400.0
2010-09-27 12:30:00,33.82,33.89,33.71,33.72,73400.0,30.0289,30.0911,29.9312,29.9401,73400.0
2010-09-27 13:00:00,33.72,33.72,33.59,33.66,35100.0,29.9401,29.9401,29.8247,29.8869,35100.0
2010-09-27 13:30:00,33.69,33.94,33.58,33.69,34100.0,29.9135,30.1355,29.8158,29.9135,34100.0
2010-09-27 14:00:00,33.71,33.86,33.69,33.74,89800.0,29.9312,30.0644,29.9135,29.9579,89800.0
2010-09-27 14:30:00,33.74,33.88,33.73,33.8,34500.0,29.9579,30.0822,29.949,30.0112,34500.0
2010-09-27 15:00:00,33.78,33.9,33.74,33.79,53300.0,29.9934,30.1,29.9579,30.0023,53300.0
2010-09-27 15:30:00,33.8,33.84,33.49,33.6,105300.0,30.0112,30.0467,29.7359,29.8336,105300.0
2010-09-28 09:30:00,33.72,33.99,33.67,33.9,31000.0,29.9401,30.1799,29.8957,30.1,31000.0
2010-09-28 10:00:00,33.89,33.96,33.57,33.93,15600.0,30.0911,30.1532,29.8069,30.1266,15600.0
2010-09-28 10:30:00,33.93,34.0,33.91,33.99,13400.0,30.1266,30.1887,30.1088,30.1799,13400.0
2010-09-28 11:00:00,33.99,34.46,33.99,34.45,25400.0,30.1799,30.5972,30.1799,30.5883,25400.0
2010-09-28 11:30:00,34.45,34.53,34.24,34.33,12400.0,30.5883,30.6593,30.4018,30.4817,12400.0
2010-09-28 12:00:00,34.31,34.53,34.3,34.49,17700.0,30.464,30.6593,30.4551,30.6238,17700.0
2010-09-28 12:30:00,34.48,34.48,34.32,34.38,8300.0,30.6149,30.6149,30.4729,30.5261,8300.0
2010-09-28 13:00:00,34.37,34.41,34.19,34.32,12100.0,30.5173,30.5528,30.3574,30.4729,12100.0
2010-09-28 13:30:00,34.32,34.47,34.32,34.46,12300.0,30.4729,30.6061,30.4729,30.5972,12300.0
2010-09-28 14:00:00,34.46,34.46,34.21,34.22,16100.0,30.5972,30.5972,30.3752,30.3841,16100.0
2010-09-28 14:30:00,34.25,34.32,34.16,34.22,16700.0,30.4107,30.4729,30.3308,30.3841,16700.0
2010-09-28 15:00:00,34.23,34.31,34.21,34.24,20000.0,30.393,30.464,30.3752,30.4018,20000.0
2010-09-28 15:30:00,34.24,34.43,34.24,34.39,64300.0,30.4018,30.5705,30.4018,30.535,64300.0
2010-09-29 09:30:00,34.33,34.33,33.97,34.17,27200.0,30.4817,30.4817,30.1621,30.3397,27200.0
2010-09-29 10:00:00,34.13,34.21,33.87,34.0,16700.0,30.3042,30.3752,30.0733,30.1887,16700.0
2010-09-29 10:30:00,34.05,34.2,33.84,34.08,16100.0,30.2331,30.3663,30.0467,30.2598,16100.0
2010-09-29 11:00:00,34.11,34.38,34.11,34.38,13700.0,30.2864,30.5261,30.2864,30.5261,13700.0
2010-09-29 11:30:00,34.35,34.41,34.32,34.33,24900.0,30.4995,30.5528,30.4729,30.4817,24900.0
2010-09-29 12:00:00,34.35,34.45,34.31,34.34,20700.0,30.4995,30.5883,30.464,30.4906,20700.0
2010-09-29 12:30:00,34.38,34.46,34.35,34.35,29400.0,30.5261,30.5972,30.4995,30.4995,29400.0
2010-09-29 13:00:00,34.38,34.4,34.25,34.27,19700.0,30.5261,30.5439,30.4107,30.4285,19700.0
2010-09-29 13:30:00,34.26,34.39,34.24,34.33,5700.0,30.4196,30.535,30.4018,30.4817,5700.0
2010-09-29 14:00:00,34.34,34.47,34.3,34.3,21400.0,30.4906,30.6061,30.4551,30.4551,21400.0
2010-09-29 14:30:00,34.31,34.55,34.3,34.5,72700.0,30.464,30.6771,30.4551,30.6327,72700.0
2010-09-29 15:00:00,34.5,34.67,34.43,34.62,87900.0,30.6327,30.7836,30.5705,30.7392,87900.0
2010-09-29 15:30:00,34.61,34.67,34.4,34.48,90100.0,30.7304,30.7836,30.5439,30.6149,90100.0
2010-09-30 09:30:00,33.75,33.88,33.53,33.56,217600.0,29.9668,30.0822,29.7714,29.7981,217600.0
2010-09-30 10:00:00,33.62,33.62,33.13,33.2,138000.0,29.8513,29.8513,29.4163,29.4784,138000.0
2010-09-30 10:30:00,33.2,33.34,33.18,33.25,114700.0,29.4784,29.6027,29.4607,29.5228,114700.0
2010-09-30 11:00:00,33.25,33.25,33.1,33.24,139900.0,29.5228,29.5228,29.3896,29.5139,139900.0
2010-09-30 11:30:00,33.25,33.48,33.13,33.21,140200.0,29.5228,29.727,29.4163,29.4873,140200.0
2010-09-30 12:00:00,33.21,33.21,32.63,32.75,223900.0,29.4873,29.4873,28.9723,29.0789,223900.0
2010-09-30 12:30:00,32.75,33.27,32.74,33.27,46400.0,29.0789,29.5406,29.07,29.5406,46400.0
2010-09-30 13:00:00,33.27,33.28,32.89,33.03,63500.0,29.5406,29.5494,29.2032,29.3275,63500.0
2010-09-30 13:30:00,33.03,33.68,33.03,33.63,54000.0,29.3275,29.9046,29.3275,29.8602,54000.0
2010-09-30 14:00:00,33.63,33.66,33.37,33.5,60700.0,29.8602,29.8869,29.6294,29.7448,60700.0
2010-09-30 14:30:00,33.52,33.72,33.49,33.61,46800.0,29.7625,29.9401,29.7359,29.8425,46800.0
2010-09-30 15:00:00,33.61,33.71,33.41,33.5,87600.0,29.8425,29.9312,29.6649,29.7448,87600.0
2010-09-30 15:30:00,33.51,33.52,33.16,33.26,186900.0,29.7537,29.7625,29.4429,29.5317,186900.0
2010-10-01 09:30:00,33.47,33.93,33.33,33.88,46600.0,29.7182,30.1266,29.5938,30.0822,46600.0
2010-10-01 10:00:00,33.87,34.0,33.79,33.81,58100.0,30.0733,30.1887,30.0023,30.02,58100.0
2010-10-01 10:30:00,33.81,33.84,33.59,33.6,32700.0,30.02,30.0467,29.8247,29.8336,32700.0
2010-10-01 11:00:00,33.61,33.81,33.59,33.8,26500.0,29.8425,30.02,29.8247,30.0112,26500.0
2010-10-01 11:30:00,33.79,33.79,33.64,33.69,20600.0,30.0023,30.0023,29.8691,29.9135,20600.0
2010-10-01 12:00:00,33.68,33.68,33.58,33.6,16000.0,29.9046,29.9046,29.8158,29.8336,16000.0
2010-10-01 12:30:00,33.6,33.71,33.59,33.71,17900.0,29.8336,29.9312,29.8247,29.9312,17900.0
2010-10-01 13:00:00,33.71,33.87,33.69,33.86,31800.0,29.9312,30.0733,29.9135,30.0644,31800.0
2010-10-01 13:30:00,33.86,33.92,33.83,33.92,44000.0,30.0644,30.1177,30.0378,30.1177,44000.0
2010-10-01 14:00:00,33.89,34.05,33.89,34.05,73400.0,30.0911,30.2331,30.0911,30.2331,73400.0
2010-10-01 14:30:00,34.03,34.24,34.01,34.23,56900.0,30.2154,30.4018,30.1976,30.393,56900.0
2010-10-01 15:00:00,34.22,34.3,34.19,34.27,74700.0,30.3841,30.4551,30.3574,30.4285,74700.0
2010-10-01 15:30:00,34.27,34.44,34.18,34.31,165100.0,30.4285,30.5794,30.3486,30.464,165100.0
2010-10-04 09:30:00,34.14,34.26,33.85,33.98,91100.0,30.313,30.4196,30.0556,30.171,91100.0
2010-10-04 10:00:00,33.98,34.1,33.85,33.94,78300.0,30.171,30.2775,30.0556,30.1355,78300.0
2010-10-04 10:30:00,33.94,33.98,33.81,33.88,37600.0,30.1355,30.171,30.02,30.0822,37600.0
2010-10-04 11:00:00,33.88,33.91,33.86,33.9,47500.0,30.0822,30.1088,30.0644,30.1,47500.0
2010-10-04 11:30:00,33.89,33.9,33.74,33.77,74700.0,30.0911,30.1,29.9579,29.9845,74700.0
2010-10-04 12:00:00,33.75,33.83,33.7,33.7,42700.0,29.9668,30.0378,29.9224,29.9224,42700.0
2010-10-04 12:30:00,33.68,33.92,33.68,33.87,41600.0,29.9046,30.1177,29.9046,30.0733,41600.0
2010-10-04 13:00:00,33.88,34.02,33.82,33.96,24700.0,30.0822,30.2065,30.0289,30.1532,24700.0
2010-10-04 13:30:00,33.95,33.96,33.8,33.88,20500.0,30.1443,30.1532,30.0112,30.0822,20500.0
2010-10-04 14:00:00,33.9,33.99,33.83,33.87,34700.0,30.1,30.1799,30.0378,30.0733,34700.0
2010-10-04 14:30:00,33.87,33.93,33.84,33.92,32400.0,30.0733,30.1266,30.0467,30.1177,32400.0
2010-10-04 15:00:00,33.92,34.01,33.88,33.9,64300.0,30.1177,30.1976,30.0822,30.1,64300.0
2010-10-04 15:30:00,33.9,33.9,33.82,33.85,72200.0,30.1,30.1,30.0289,30.0556,72200.0
2010-10-05 09:30:00,34.0,34.02,33.53,33.9,58900.0,30.1887,30.2065,29.7714,30.1,58900.0
2010-10-05 10:00:00,33.82,33.91,33.78,33.86,32800.0,30.0289,30.1088,29.9934,30.0644,32800.0
2010-10-05 10:30:00,33.88,33.9,33.76,33.86,33300.0,30.0822,30.1,29.9756,30.0644,33300.0
2010-10-05 11:00:00,33.85,33.97,33.85,33.94,29400.0,30.0556,30.1621,30.0556,30.1355,29400.0
2010-10-05 11:30:00,33.94,34.06,33.9,33.99,24900.0,30.1355,30.242,30.1,30.1799,24900.0
2010-10-05 12:00:00,33.99,34.07,33.99,34.06,20000.0,30.1799,30.2509,30.1799,30.242,20000.0
2010-10-05 12:30:00,34.06,34.17,34.04,34.05,34100.0,30.242,30.3397,30.2243,30.2331,34100.0
2010-10-05 13:00:00,34.05,34.46,34.04,34.23,246200.0,30.2331,30.5972,30.2243,30.393,246200.0
2010-10-05 13:30:00,34.21,34.25,34.09,34.09,25900.0,30.3752,30.4107,30.2687,30.2687,25900.0
2010-10-05 14:00:00,34.11,34.21,34.07,34.21,64600.0,30.2864,30.3752,30.2509,30.3752,64600.0
2010-10-05 14:30:00,34.22,34.27,34.22,34.26,25300.0,30.3841,30.4285,30.3841,30.4196,25300.0
2010-10-05 15:00:00,34.26,34.35,34.24,34.31,93800.0,30.4196,30.4995,30.4018,30.464,93800.0
2010-10-05 15:30:00,34.31,34.42,34.29,34.34,134200.0,30.464,30.5617,30.4462,30.4906,134200.0
2010-10-06 09:30:00,34.22,34.37,34.13,34.3,35900.0,30.3841,30.5173,30.3042,30.4551,35900.0
2010-10-06 10:00:00,34.31,34.41,34.29,34.37,30200.0,30.464,30.5528,30.4462,30.5173,30200.0
2010-10-06 10:30:00,34.38,34.39,34.32,34.38,38100.0,30.5261,30.535,30.4729,30.5261,38100.0
2010-10-06 11:00:00,34.38,34.4,34.34,34.39,31700.0,30.5261,30.5439,30.4906,30.535,31700.0
2010-10-06 11:30:00,34.38,34.41,34.3,34.31,34600.0,30.5261,30.5528,30.4551,30.464,34600.0
2010-10-06 12:00:00,34.29,34.33,34.22,34.27,25200.0,30.4462,30.4817,30.3841,30.4285,25200.0
2010-10-06 12:30:00,34.28,34.31,34.25,34.29,13000.0,30.4374,30.464,30.4107,30.4462,13000.0
2010-10-06 13:00:00,34.28,34.29,34.05,34.06,17200.0,30.4374,30.4462,30.2331,30.242,17200.0
2010-10-06 13:30:00,34.05,34.12,34.0,34.05,18700.0,30.2331,30.2953,30.1887,30.2331,18700.0
2010-10-06 14:00:00,34.06,34.15,34.06,34.1,14500.0,30.242,30.3219,30.242,30.2775,14500.0
2010-10-06 14:30:00,34.07,34.09,34.0,34.02,21700.0,30.2509,30.2687,30.1887,30.2065,21700.0
2010-10-06 15:00:00,34.02,34.06,33.9,33.9,39700.0,30.2065,30.242,30.1,30.1,39700.0
2010-10-06 15:30:00,33.9,34.0,33.84,33.99,97100.0,30.1,30.1887,30.0467,30.1799,97100.0
2010-10-07 09:30:00,34.15,35.11,34.1,34.64,119700.0,30.3219,31.1743,30.2775,30.757,119700.0
2010-10-07 10:00:00,34.64,34.95,34.62,34.94,76000.0,30.757,31.0322,30.7392,31.0234,76000.0
2010-10-07 10:30:00,34.94,34.95,34.75,34.8,24800.0,31.0234,31.0322,30.8547,30.8991,24800.0
2010-10-07 11:00:00,34.77,34.84,34.7,34.79,30900.0,30.8724,30.9346,30.8103,30.8902,30900.0
2010-10-07 11:30:00,34.77,34.82,34.72,34.79,18800.0,30.8724,30.9168,30.828,30.8902,18800.0
2010-10-07 12:00:00,34.79,34.79,34.68,34.71,14100.0,30.8902,30.8902,30.7925,30.8192,14100.0
2010-10-07 12:30:00,34.69,34.69,34.59,34.63,33700.0,30.8014,30.8014,30.7126,30.7481,33700.0
2010-10-07 13:00:00,34.62,34.63,34.5,34.51,24200.0,30.7392,30.7481,30.6327,30.6416,24200.0
2010-10-07 13:30:00,34.51,34.73,34.46,34.58,50200.0,30.6416,30.8369,30.5972,30.7037,50200.0
2010-10-07 14:00:00,34.56,34.62,34.5,34.57,23400.0,30.686,30.7392,30.6327,30.6948,23400.0
2010-10-07 14:30:00,34.58,34.74,34.57,34.61,57700.0,30.7037,30.8458,30.6948,30.7304,57700.0
2010-10-07 15:00:00,34.63,34.66,34.59,34.61,47700.0,30.7481,30.7748,30.7126,30.7304,47700.0
2010-10-07 15:30:00,34.6,34.65,34.51,34.64,118200.0,30.7215,30.7659,30.6416,30.757,118200.0
2010-10-08 09:30:00,34.5,34.68,34.5,34.59,32100.0,30.6327,30.7925,30.6327,30.7126,32100.0
2010-10-08 10:00:00,34.59,34.7,34.54,34.54,48600.0,30.7126,30.8103,30.6682,30.6682,48600.0
2010-10-08 10:30:00,34.53,34.69,34.51,34.69,41500.0,30.6593,30.8014,30.6416,30.8014,41500.0
2010-10-08 11:00:00,34.68,34.78,34.68,34.78,18900.0,30.7925,30.8813,30.7925,30.8813,18900.0
2010-10-08 11:30:00,34.79,34.9,34.79,34.9,15700.0,30.8902,30.9879,30.8902,30.9879,15700.0
2010-10-08 12:00:00,34.9,34.94,34.86,34.88,18100.0,30.9879,31.0234,30.9523,30.9701,18100.0
2010-10-08 12:30:00,34.88,34.95,34.88,34.91,15300.0,30.9701,31.0322,30.9701,30.9967,15300.0
2010-10-08 13:00:00,34.92,34.96,34.88,34.93,9400.0,31.0056,31.0411,30.9701,31.0145,9400.0
2010-10-08 13:30:00,34.92,34.95,34.89,34.92,17700.0,31.0056,31.0322,30.979,31.0056,17700.0
2010-10-08 14:00:00,34.92,34.96,34.89,34.95,37300.0,31.0056,31.0411,30.979,31.0322,37300.0
2010-10-08 14:30:00,34.95,35.07,34.91,35.06,63100.0,31.0322,31.1388,30.9967,31.1299,63100.0
2010-10-08 15:00:00,35.06,35.09,34.99,35.0,27600.0,31.1299,31.1566,31.0678,31.0766,27600.0
2010-10-08 15:30:00,35.01,35.05,34.88,34.92,90300.0,31.0855,31.121,30.9701,31.0056,90300.0
2010-10-11 09:30:00,34.99,34.99,34.77,34.81,17500.0,31.0678,31.0678,30.8724,30.9079,17500.0
2010-10-11 10:00:00,34.81,34.89,34.65,34.74,21800.0,30.9079,30.979,30.7659,30.8458,21800.0
2010-10-11 10:30:00,34.72,34.77,34.61,34.68,16400.0,30.828,30.8724,30.7304,30.7925,16400.0
2010-10-11 11:00:00,34.67,34.79,34.58,34.78,14900.0,30.7836,30.8902,30.7037,30.8813,14900.0
2010-10-11 11:30:00,34.78,34.85,34.75,34.82,11200.0,30.8813,30.9435,30.8547,30.9168,11200.0
2010-10-11 12:00:00,34.79,34.85,34.77,34.85,9700.0,30.8902,30.9435,30.8724,30.9435,9700.0
2010-10-11 12:30:00,34.84,34.9,34.82,34.87,7500.0,30.9346,30.9879,30.9168,30.9612,7500.0
2010-10-11 13:00:00,34.88,34.96,34.85,34.88,12300.0,30.9701,31.0411,30.9435,30.9701,12300.0
2010-10-11 13:30:00,34.89,35.06,34.89,35.06,14200.0,30.979,31.1299,30.979,31.1299,14200.0
2010-10-11 14:00:00,35.04,35.08,34.99,35.05,11000.0,31.1122,31.1477,31.0678,31.121,11000.0
2010-10-11 14:30:00,35.05,35.09,35.0,35.01,20100.0,31.121,31.1566,31.0766,31.0855,20100.0
2010-10-11 15:00:00,35.01,35.07,34.98,35.0,24600.0,31.0855,31.1388,31.0589,31.0766,24600.0
2010-10-11 15:30:00,35.0,35.04,34.88,34.96,58500.0,31.0766,31.1122,30.9701,31.0411,58500.0
2010-10-12 09:30:00,34.95,34.95,34.65,34.67,27300.0,31.0322,31.0322,30.7659,30.7836,27300.0
2010-10-12 10:00:00,34.65,34.84,34.65,34.8,20200.0,30.7659,30.9346,30.7659,30.8991,20200.0
2010-10-12 10:30:00,34.8,34.95,34.77,34.88,19300.0,30.8991,31.0322,30.8724,30.9701,19300.0
2010-10-12 11:00:00,34.87,35.09,34.86,35.09,28200.0,30.9612,31.1566,30.9523,31.1566,28200.0
2010-10-12 11:30:00,35.04,35.04,34.92,34.93,9000.0,31.1122,31.1122,31.0056,31.0145,9000.0
2010-10-12 12:00:00,34.93,34.99,34.9,34.9,11800.0,31.0145,31.0678,30.9879,30.9879,11800.0
2010-10-12 12:30:00,34.9,34.9,34.83,34.85,16800.0,30.9879,30.9879,30.9257,30.9435,16800.0
2010-10-12 13:00:00,34.85,34.92,34.78,34.78,12100.0,30.9435,31.0056,30.8813,30.8813,12100.0
2010-10-12 13:30:00,34.79,34.79,34.65,34.68,15300.0,30.8902,30.8902,30.7659,30.7925,15300.0
2010-10-12 14:00:00,34.67,34.97,34.59,34.92,25100.0,30.7836,31.05,30.7126,31.0056,25100.0
2010-10-12 14:30:00,34.91,34.91,34.82,34.87,15700.0,30.9967,30.9967,30.9168,30.9612,15700.0
2010-10-12 15:00:00,34.87,35.08,34.82,35.08,31400.0,30.9612,31.1477,30.9168,31.1477,31400.0
2010-10-12 15:30:00,35.08,35.19,35.07,35.15,89400.0,31.1477,31.2453,31.1388,31.2098,89400.0
2010-10-13 09:30:00,35.13,35.35,35.13,35.28,26600.0,31.1921,31.3874,31.1921,31.3253,26600.0
2010-10-13 10:00:00,35.29,35.34,35.12,35.21,16100.0,31.3341,31.3785,31.1832,31.2631,16100.0
2010-10-13 10:30:00,35.19,35.22,35.05,35.22,8600.0,31.2453,31.272,31.121,31.272,8600.0
2010-10-13 11:00:00,35.22,35.42,35.21,35.33,13900.0,31.272,31.4496,31.2631,31.3697,13900.0
2010-10-13 11:30:00,35.41,35.44,35.28,35.43,18200.0,31.4407,31.4673,31.3253,31.4584,18200.0
2010-10-13 12:00:00,35.42,35.54,35.41,35.52,28800.0,31.4496,31.5561,31.4407,31.5384,28800.0
2010-10-13 12:30:00,35.54,35.64,35.54,35.63,13400.0,31.5561,31.6449,31.5561,31.636,13400.0
2010-10-13 13:00:00,35.63,35.7,35.59,35.65,20000.0,31.636,31.6982,31.6005,31.6538,20000.0
2010-10-13 13:30:00,35.65,35.66,35.59,35.62,14900.0,31.6538,31.6627,31.6005,31.6271,14900.0
2010-10-13 14:00:00,35.62,35.7,35.61,35.69,14500.0,31.6271,31.6982,31.6183,31.6893,14500.0
2010-10-13 14:30:00,35.68,35.73,35.66,35.69,32600.0,31.6804,31.7248,31.6627,31.6893,32600.0
2010-10-13 15:00:00,35.7,35.81,35.59,35.73,56700.0,31.6982,31.7958,31.6005,31.7248,56700.0
2010-10-13 15:30:00,35.73,35.83,35.62,35.68,79500.0,31.7248,31.8136,31.6271,31.6804,79500.0
2010-10-14 09:30:00,35.67,35.99,35.66,35.8,63800.0,31.6715,31.9557,31.6627,31.787,63800.0
2010-10-14 10:00:00,35.84,35.95,35.84,35.91,19800.0,31.8225,31.9202,31.8225,31.8846,19800.0
2010-10-14 10:30:00,35.91,35.95,35.89,35.94,17900.0,31.8846,31.9202,31.8669,31.9113,17900.0
2010-10-14 11:00:00,35.94,35.96,35.79,35.82,93300.0,31.9113,31.929,31.7781,31.8047,93300.0
2010-10-14 11:30:00,35.8,35.83,35.35,35.46,48400.0,31.787,31.8136,31.3874,31.4851,48400.0
2010-10-14 12:00:00,35.49,35.66,35.4,35.45,24300.0,31.5117,31.6627,31.4318,31.4762,24300.0
2010-10-14 12:30:00,35.48,35.54,35.34,35.44,14100.0,31.5028,31.5561,31.3785,31.4673,14100.0
2010-10-14 13:00:00,35.42,35.42,35.14,35.18,19200.0,31.4496,31.4496,31.201,31.2365,19200.0
2010-10-14 13:30:00,35.17,35.4,35.16,35.39,14200.0,31.2276,31.4318,31.2187,31.4229,14200.0
2010-10-14 14:00:00,35.38,35.42,35.37,35.4,24000.0,31.414,31.4496,31.4052,31.4318,24000.0
2010-10-14 14:30:00,35.39,35.43,35.36,35.38,21400.0,31.4229,31.4584,31.3963,31.414,21400.0
2010-10-14 15:00:00,35.36,35.46,35.33,35.43,30600.0,31.3963,31.4851,31.3697,31.4584,30600.0
2010-10-14 15:30:00,35.41,35.52,35.38,35.48,72000.0,31.4407,31.5384,31.414,31.5028,72000.0
2010-10-15 09:30:00,35.77,35.78,35.44,35.51,15800.0,31.7603,31.7692,31.4673,31.5295,15800.0
2010-10-15 10:00:00,35.53,35.58,35.47,35.57,38800.0,31.5472,31.5916,31.494,31.5828,38800.0
2010-10-15 10:30:00,35.55,35.62,35.53,35.6,23400.0,31.565,31.6271,31.5472,31.6094,23400.0
2010-10-15 11:00:00,35.61,35.67,35.57,35.6,14000.0,31.6183,31.6715,31.5828,31.6094,14000.0
2010-10-15 11:30:00,35.62,35.65,35.55,35.62,35000.0,31.6271,31.6538,31.565,31.6271,35000.0
2010-10-15 12:00:00,35.62,35.68,35.55,35.65,24500.0,31.6271,31.6804,31.565,31.6538,24500.0
2010-10-15 12:30:00,35.66,35.69,35.61,35.62,12700.0,31.6627,31.6893,31.6183,31.6271,12700.0
2010-10-15 13:00:00,35.64,35.71,35.63,35.69,12100.0,31.6449,31.7071,31.636,31.6893,12100.0
2010-10-15 13:30:00,35.68,35.75,35.67,35.7,29500.0,31.6804,31.7426,31.6715,31.6982,29500.0
2010-10-15 14:00:00,35.69,35.92,35.68,35.83,53300.0,31.6893,31.8935,31.6804,31.8136,53300.0
2010-10-15 14:30:00,35.83,35.83,35.76,35.81,27800.0,31.8136,31.8136,31.7515,31.7958,27800.0
2010-10-15 15:00:00,35.79,35.86,35.76,35.85,39700.0,31.7781,31.8402,31.7515,31.8314,39700.0
2010-10-15 15:30:00,35.85,35.93,35.82,35.9,94600.0,31.8314,31.9024,31.8047,31.8758,94600.0
2010-10-18 09:30:00,36.0,36.45,35.97,36.42,183100.0,31.9645,32.3641,31.9379,32.3375,183100.0
2010-10-18 10:00:00,36.44,36.8,36.43,36.79,131200.0,32.3552,32.6749,32.3463,32.666,131200.0
2010-10-18 10:30:00,36.8,36.88,36.67,36.82,31100.0,32.6749,32.7459,32.5594,32.6926,31100.0
2010-10-18 11:00:00,36.83,36.9,36.74,36.86,40300.0,32.7015,32.7637,32.6216,32.7281,40300.0
2010-10-18 11:30:00,36.86,36.9,36.74,36.78,59800.0,32.7281,32.7637,32.6216,32.6571,59800.0
2010-10-18 12:00:00,36.77,36.81,36.75,36.77,19700.0,32.6482,32.6838,32.6305,32.6482,19700.0
2010-10-18 12:30:00,36.77,36.87,36.77,36.84,30800.0,32.6482,32.737,32.6482,32.7104,30800.0
2010-10-18 13:00:00,36.85,36.95,36.8,36.93,65100.0,32.7193,32.8081,32.6749,32.7903,65100.0
2010-10-18 13:30:00,36.92,36.99,36.87,36.95,82400.0,32.7814,32.8436,32.737,32.8081,82400.0
2010-10-18 14:00:00,36.96,36.96,36.83,36.89,48600.0,32.8169,32.8169,32.7015,32.7548,48600.0
2010-10-18 14:30:00,36.89,36.94,36.82,36.87,63100.0,32.7548,32.7992,32.6926,32.737,63100.0
2010-10-18 15:00:00,36.87,36.93,36.83,36.85,49900.0,32.737,32.7903,32.7015,32.7193,49900.0
2010-10-18 15:30:00,36.85,36.96,36.82,36.91,96000.0,32.7193,32.8169,32.6926,32.7725,96000.0
2010-10-19 09:30:00,36.42,36.65,36.26,36.53,28900.0,32.3375,32.5417,32.1954,32.4351,28900.0
2010-10-19 10:00:00,36.47,36.74,36.47,36.68,30200.0,32.3819,32.6216,32.3819,32.5683,30200.0
2010-10-19 10:30:00,36.68,36.93,36.67,36.92,35800.0,32.5683,32.7903,32.5594,32.7814,35800.0
2010-10-19 11:00:00,36.92,36.94,36.83,36.87,24200.0,32.7814,32.7992,32.7015,32.737,24200.0
2010-10-19 11:30:00,36.87,36.95,36.87,36.93,31900.0,32.737,32.8081,32.737,32.7903,31900.0
2010-10-19 12:00:00,36.93,37.0,36.91,36.98,64500.0,32.7903,32.8525,32.7725,32.8347,64500.0
2010-10-19 12:30:00,36.99,37.1,36.97,37.07,68000.0,32.8436,32.9412,32.8258,32.9146,68000.0
2010-10-19 13:00:00,37.06,37.06,36.94,36.97,55500.0,32.9057,32.9057,32.7992,32.8258,55500.0
2010-10-19 13:30:00,36.96,37.0,36.9,36.9,177200.0,32.8169,32.8525,32.7637,32.7637,177200.0
2010-10-19 14:00:00,36.91,37.01,36.77,37.0,90400.0,32.7725,32.8613,32.6482,32.8525,90400.0
2010-10-19 14:30:00,37.0,37.09,36.94,37.0,112800.0,32.8525,32.9324,32.7992,32.8525,112800.0
2010-10-19 15:00:00,37.0,37.01,36.92,36.93,143500.0,32.8525,32.8613,32.7814,32.7903,143500.0
2010-10-19 15:30:00,36.92,37.23,36.92,37.16,221500.0,32.7814,33.0567,32.7814,32.9945,221500.0
2010-10-20 09:30:00,37.25,37.25,36.86,36.87,70600.0,33.0744,33.0744,32.7281,32.737,70600.0
2010-10-20 10:00:00,36.86,37.05,36.85,37.0,68500.0,32.7281,32.8968,32.7193,32.8525,68500.0
2010-10-20 10:30:00,37.02,37.25,36.98,37.23,43600.0,32.8702,33.0744,32.8347,33.0567,43600.0
2010-10-20 11:00:00,37.22,37.25,37.13,37.23,17500.0,33.0478,33.0744,32.9679,33.0567,17500.0
2010-10-20 11:30:00,37.24,37.35,37.2,37.27,17400.0,33.0656,33.1632,33.03,33.0922,17400.0
2010-10-20 12:00:00,37.26,37.39,37.26,37.34,18700.0,33.0833,33.1987,33.0833,33.1543,18700.0
2010-10-20 12:30:00,37.34,37.35,37.16,37.19,11900.0,33.1543,33.1632,32.9945,33.0212,11900.0
2010-10-20 13:00:00,37.19,37.3,37.19,37.2,17000.0,33.0212,33.1188,33.0212,33.03,17000.0
2010-10-20 13:30:00,37.21,37.22,37.12,37.15,13500.0,33.0389,33.0478,32.959,32.9856,13500.0
2010-10-20 14:00:00,37.15,37.29,37.11,37.25,27500.0,32.9856,33.1099,32.9501,33.0744,27500.0
2010-10-20 14:30:00,37.28,37.3,37.18,37.23,27000.0,33.1011,33.1188,33.0123,33.0567,27000.0
2010-10-20 15:00:00,37.22,37.26,37.21,37.22,40900.0,33.0478,33.0833,33.0389,33.0478,40900.0
2010-10-20 15:30:00,37.21,37.25,37.12,37.19,121100.0,33.0389,33.0744,32.959,33.0212,121100.0
2010-10-21 09:30:00,37.4,37.44,37.11,37.33,46100.0,33.2076,33.2431,32.9501,33.1455,46100.0
2010-10-21 10:00:00,37.31,37.38,37.21,37.3,71500.0,33.1277,33.1899,33.0389,33.1188,71500.0
2010-10-21 10:30:00,37.3,37.34,37.17,37.22,78400.0,33.1188,33.1543,33.0034,33.0478,78400.0
2010-10-21 11:00:00,37.25,37.3,37.19,37.3,31600.0,33.0744,33.1188,33.0212,33.1188,31600.0
2010-10-21 11:30:00,37.3,37.31,37.17,37.22,26300.0,33.1188,33.1277,33.0034,33.0478,26300.0
2010-10-21 12:00:00,37.2,37.26,37.13,37.17,29600.0,33.03,33.0833,32.9679,33.0034,29600.0
2010-10-21 12:30:00,37.17,37.18,37.08,37.12,32400.0,33.0034,33.0123,32.9235,32.959,32400.0
2010-10-21 13:00:00,37.11,37.19,37.09,37.13,33100.0,32.9501,33.0212,32.9324,32.9679,33100.0
2010-10-21 13:30:00,37.12,37.15,36.96,36.97,78200.0,32.959,32.9856,32.8169,32.8258,78200.0
2010-10-21 14:00:00,36.93,36.96,36.83,36.89,43000.0,32.7903,32.8169,32.7015,32.7548,43000.0
2010-10-21 14:30:00,36.88,36.91,36.76,36.85,43200.0,32.7459,32.7725,32.6394,32.7193,43200.0
2010-10-21 15:00:00,36.84,37.02,36.84,36.95,74400.0,32.7104,32.8702,32.7104,32.8081,74400.0
2010-10-21 15:30:00,36.95,36.95,36.78,36.85,134600.0,32.8081,32.8081,32.6571,32.7193,134600.0
2010-10-22 09:30:00,36.83,37.07,36.78,36.8,28100.0,32.7015,32.9146,32.6571,32.6749,28100.0
2010-10-22 10:00:00,36.81,36.91,36.75,36.8,43100.0,32.6838,32.7725,32.6305,32.6749,43100.0
2010-10-22 10:30:00,36.81,36.83,36.73,36.79,21400.0,32.6838,32.7015,32.6127,32.666,21400.0
2010-10-22 11:00:00,36.77,36.82,36.75,36.8,12500.0,32.6482,32.6926,32.6305,32.6749,12500.0
2010-10-22 11:30:00,36.8,36.84,36.71,36.77,16100.0,32.6749,32.7104,32.595,32.6482,16100.0
2010-10-22 12:00:00,36.77,36.84,36.71,36.84,18000.0,32.6482,32.7104,32.595,32.7104,18000.0
2010-10-22 12:30:00,36.83,36.87,36.72,36.74,57600.0,32.7015,32.737,32.6038,32.6216,57600.0
2010-10-22 13:00:00,36.74,36.75,36.69,36.7,26300.0,32.6216,32.6305,32.5772,32.5861,26300.0
2010-10-22 13:30:00,36.71,36.72,36.64,36.64,17000.0,32.595,32.6038,32.5328,32.5328,17000.0
2010-10-22 14:00:00,36.63,36.7,36.58,36.7,20400.0,32.5239,32.5861,32.4795,32.5861,20400.0
2010-10-22 14:30:00,36.68,36.71,36.66,36.69,63000.0,32.5683,32.595,32.5506,32.5772,63000.0
2010-10-22 15:00:00,36.68,36.73,36.61,36.71,36400.0,32.5683,32.6127,32.5062,32.595,36400.0
2010-10-22 15:30:00,36.7,36.71,36.64,36.68,55900.0,32.5861,32.595,32.5328,32.5683,55900.0
2010-10-25 09:30:00,36.89,36.93,36.65,36.66,43700.0,32.7548,32.7903,32.5417,32.5506,43700.0
2010-10-25 10:00:00,36.66,36.73,36.57,36.6,27900.0,32.5506,32.6127,32.4707,32.4973,27900.0
2010-10-25 10:30:00,36.6,36.6,36.3,36.36,36800.0,32.4973,32.4973,32.2309,32.2842,36800.0
2010-10-25 11:00:00,36.35,36.45,36.29,36.45,18600.0,32.2753,32.3641,32.222,32.3641,18600.0
2010-10-25 11:30:00,36.46,36.55,36.46,36.5,18000.0,32.373,32.4529,32.373,32.4085,18000.0
2010-10-25 12:00:00,36.5,36.5,36.43,36.49,15900.0,32.4085,32.4085,32.3463,32.3996,15900.0
2010-10-25 12:30:00,36.49,36.5,36.45,36.47,18400.0,32.3996,32.4085,32.3641,32.3819,18400.0
2010-10-25 13:00:00,36.47,36.53,36.46,36.51,10900.0,32.3819,32.4351,32.373,32.4174,10900.0
2010-10-25 13:30:00,36.52,36.55,36.49,36.5,11600.0,32.4263,32.4529,32.3996,32.4085,11600.0
2010-10-25 14:00:00,36.5,36.55,36.47,36.49,23100.0,32.4085,32.4529,32.3819,32.3996,23100.0
2010-10-25 14:30:00,36.48,36.48,36.3,36.31,37400.0,32.3907,32.3907,32.2309,32.2398,37400.0
2010-10-25 15:00:00,36.31,36.48,36.3,36.45,45700.0,32.2398,32.3907,32.2309,32.3641,45700.0
2010-10-25 15:30:00,36.45,36.45,36.18,36.28,82100.0,32.3641,32.3641,32.1244,32.2132,82100.0
2010-10-26 09:30:00,36.17,36.17,35.86,35.93,15800.0,32.1155,32.1155,31.8402,31.9024,15800.0
2010-10-26 10:00:00,35.92,36.0,35.86,35.93,35400.0,31.8935,31.9645,31.8402,31.9024,35400.0
2010-10-26 10:30:00,35.9,35.95,35.8,35.93,61600.0,31.8758,31.9202,31.787,31.9024,61600.0
2010-10-26 11:00:00,35.94,36.0,35.74,36.0,70300.0,31.9113,31.9645,31.7337,31.9645,70300.0
2010-10-26 11:30:00,35.99,36.05,35.98,36.05,23200.0,31.9557,32.0089,31.9468,32.0089,23200.0
2010-10-26 12:00:00,36.06,36.12,35.97,36.0,21300.0,32.0178,32.0711,31.9379,31.9645,21300.0
2010-10-26 12:30:00,36.0,36.11,35.99,36.0,23800.0,31.9645,32.0622,31.9557,31.9645,23800.0
2010-10-26 13:00:00,36.0,36.0,35.97,35.97,27700.0,31.9645,31.9645,31.9379,31.9379,27700.0
2010-10-26 13:30:00,35.97,36.05,35.96,36.01,21000.0,31.9379,32.0089,31.929,31.9734,21000.0
2010-10-26 14:00:00,36.0,36.06,35.93,35.98,29900.0,31.9645,32.0178,31.9024,31.9468,29900.0
2010-10-26 14:30:00,35.99,36.0,35.95,35.95,32600.0,31.9557,31.9645,31.9202,31.9202,32600.0
2010-10-26 15:00:00,35.97,36.06,35.96,36.05,29300.0,31.9379,32.0178,31.929,32.0089,29300.0
2010-10-26 15:30:00,36.05,36.1,35.82,35.84,74400.0,32.0089,32.0533,31.8047,31.8225,74400.0
2010-10-27 09:30:00,35.6,35.92,35.51,35.78,28500.0,31.6094,31.8935,31.5295,31.7692,28500.0
2010-10-27 10:00:00,35.82,35.87,35.74,35.78,33200.0,31.8047,31.8491,31.7337,31.7692,33200.0
2010-10-27 10:30:00,35.78,35.87,35.72,35.73,26100.0,31.7692,31.8491,31.7159,31.7248,26100.0
2010-10-27 11:00:00,35.75,35.81,35.54,35.54,20100.0,31.7426,31.7958,31.5561,31.5561,20100.0
2010-10-27 11:30:00,35.57,35.74,35.57,35.65,10800.0,31.5828,31.7337,31.5828,31.6538,10800.0
2010-10-27 12:00:00,35.66,35.77,35.66,35.75,8800.0,31.6627,31.7603,31.6627,31.7426,8800.0
2010-10-27 12:30:00,35.73,35.75,35.64,35.65,5400.0,31.7248,31.7426,31.6449,31.6538,5400.0
2010-10-27 13:00:00,35.64,35.66,35.56,35.64,10800.0,31.6449,31.6627,31.5739,31.6449,10800.0
2010-10-27 13:30:00,35.65,35.67,35.57,35.65,44800.0,31.6538,31.6715,31.5828,31.6538,44800.0
2010-10-27 14:00:00,35.65,35.71,35.65,35.7,9200.0,31.6538,31.7071,31.6538,31.6982,9200.0
2010-10-27 14:30:00,35.7,35.73,35.66,35.7,18600.0,31.6982,31.7248,31.6627,31.6982,18600.0
2010-10-27 15:00:00,35.69,35.76,35.69,35.73,21500.0,31.6893,31.7515,31.6893,31.7248,21500.0
2010-10-27 15:30:00,35.74,35.8,35.71,35.74,78400.0,31.7337,31.787,31.7071,31.7337,78400.0
2010-10-28 09:30:00,36.06,36.06,35.66,35.77,27900.0,32.0178,32.0178,31.6627,31.7603,27900.0
2010-10-28 10:00:00,35.77,35.78,35.42,35.46,20700.0,31.7603,31.7692,31.4496,31.4851,20700.0
2010-10-28 10:30:00,35.48,35.49,35.37,35.47,16900.0,31.5028,31.5117,31.4052,31.494,16900.0
2010-10-28 11:00:00,35.44,35.5,35.41,35.45,20800.0,31.4673,31.5206,31.4407,31.4762,20800.0
2010-10-28 11:30:00,35.45,35.56,35.42,35.42,7600.0,31.4762,31.5739,31.4496,31.4496,7600.0
2010-10-28 12:00:00,35.42,35.51,35.41,35.42,10200.0,31.4496,31.5295,31.4407,31.4496,10200.0
2010-10-28 12:30:00,35.42,35.53,35.42,35.49,6000.0,31.4496,31.5472,31.4496,31.5117,6000.0
2010-10-28 13:00:00,35.47,35.52,35.42,35.45,41000.0,31.494,31.5384,31.4496,31.4762,41000.0
2010-10-28 13:30:00,35.46,35.65,35.46,35.61,41300.0,31.4851,31.6538,31.4851,31.6183,41300.0
2010-10-28 14:00:00,35.62,35.71,35.62,35.71,32200.0,31.6271,31.7071,31.6271,31.7071,32200.0
2010-10-28 14:30:00,35.7,35.81,35.67,35.81,15700.0,31.6982,31.7958,31.6715,31.7958,15700.0
2010-10-28 15:00:00,35.78,35.83,35.75,35.79,33300.0,31.7692,31.8136,31.7426,31.7781,33300.0
2010-10-28 15:30:00,35.79,35.91,35.76,35.78,106700.0,31.7781,31.8846,31.7515,31.7692,106700.0
2010-10-29 09:30:00,35.77,36.3,35.77,35.87,32900.0,31.7603,32.2309,31.7603,31.8491,32900.0
2010-10-29 10:00:00,35.89,36.04,35.81,35.99,16300.0,31.8669,32.0001,31.7958,31.9557,16300.0
2010-10-29 10:30:00,35.97,35.97,35.84,35.92,15100.0,31.9379,31.9379,31.8225,31.8935,15100.0
2010-10-29 11:00:00,35.92,36.05,35.88,35.96,16700.0,31.8935,32.0089,31.858,31.929,16700.0
2010-10-29 11:30:00,35.96,35.96,35.79,35.92,11900.0,31.929,31.929,31.7781,31.8935,11900.0
2010-10-29 12:00:00,35.93,35.99,35.92,35.99,14300.0,31.9024,31.9557,31.8935,31.9557,14300.0
2010-10-29 12:30:00,35.98,35.98,35.83,35.85,12600.0,31.9468,31.9468,31.8136,31.8314,12600.0
2010-10-29 13:00:00,35.84,35.87,35.79,35.83,11800.0,31.8225,31.8491,31.7781,31.8136,11800.0
2010-10-29 13:30:00,35.83,35.91,35.79,35.89,9400.0,31.8136,31.8846,31.7781,31.8669,9400.0
2010-10-29 14:00:00,35.89,36.0,35.85,35.99,9500.0,31.8669,31.9645,31.8314,31.9557,9500.0
2010-10-29 14:30:00,35.98,36.1,35.97,36.06,19000.0,31.9468,32.0533,31.9379,32.0178,19000.0
2010-10-29 15:00:00,36.01,36.06,35.82,35.95,17600.0,31.9734,32.0178,31.8047,31.9202,17600.0
2010-10-29 15:30:00,35.97,36.04,35.85,35.86,79600.0,31.9379,32.0001,31.8314,31.8402,79600.0
2010-11-01 09:30:00,36.05,36.25,35.95,36.2,24200.0,32.0089,32.1865,31.9202,32.1421,24200.0
2010-11-01 10:00:00,36.2,36.23,36.14,36.17,33400.0,32.1421,32.1688,32.0889,32.1155,33400.0
2010-11-01 10:30:00,36.17,36.2,36.09,36.13,13900.0,32.1155,32.1421,32.0445,32.08,13900.0
2010-11-01 11:00:00,36.13,36.14,36.01,36.03,24800.0,32.08,32.0889,31.9734,31.9912,24800.0
2010-11-01 11:30:00,36.02,36.02,35.89,35.98,8800.0,31.9823,31.9823,31.8669,31.9468,8800.0
2010-11-01 12:00:00,35.98,35.98,35.84,35.9,10500.0,31.9468,31.9468,31.8225,31.8758,10500.0
2010-11-01 12:30:00,35.87,35.89,35.82,35.86,5500.0,31.8491,31.8669,31.8047,31.8402,5500.0
2010-11-01 13:00:00,35.89,35.89,35.76,35.78,12100.0,31.8669,31.8669,31.7515,31.7692,12100.0
2010-11-01 13:30:00,35.83,35.87,35.79,35.79,14300.0,31.8136,31.8491,31.7781,31.7781,14300.0
2010-11-01 14:00:00,35.79,35.81,35.73,35.74,8800.0,31.7781,31.7958,31.7248,31.7337,8800.0
2010-11-01 14:30:00,35.74,35.76,35.66,35.74,30300.0,31.7337,31.7515,31.6627,31.7337,30300.0
2010-11-01 15:00:00,35.71,35.72,35.51,35.58,22900.0,31.7071,31.7159,31.5295,31.5916,22900.0
2010-11-01 15:30:00,35.58,35.76,35.56,35.72,71700.0,31.5916,31.7515,31.5739,31.7159,71700.0
2010-11-02 09:30:00,35.99,36.12,35.88,36.0,47100.0,31.9557,32.0711,31.858,31.9645,47100.0
2010-11-02 10:00:00,35.96,36.13,35.95,36.09,18000.0,31.929,32.08,31.9202,32.0445,18000.0
2010-11-02 10:30:00,36.09,36.11,35.95,36.06,19500.0,32.0445,32.0622,31.9202,32.0178,19500.0
2010-11-02 11:00:00,36.07,36.17,36.06,36.17,12300.0,32.0267,32.1155,32.0178,32.1155,12300.0
2010-11-02 11:30:00,36.16,36.2,36.14,36.17,8000.0,32.1066,32.1421,32.0889,32.1155,8000.0
2010-11-02 12:00:00,36.17,36.17,36.1,36.11,8300.0,32.1155,32.1155,32.0533,32.0622,8300.0
2010-11-02 12:30:00,36.12,36.19,36.09,36.09,11000.0,32.0711,32.1333,32.0445,32.0445,11000.0
2010-11-02 13:00:00,36.09,36.17,36.09,36.12,8100.0,32.0445,32.1155,32.0445,32.0711,8100.0
2010-11-02 13:30:00,36.12,36.15,36.1,36.15,8600.0,32.0711,32.0977,32.0533,32.0977,8600.0
2010-11-02 14:00:00,36.14,36.21,36.13,36.19,43900.0,32.0889,32.151,32.08,32.1333,43900.0
2010-11-02 14:30:00,36.18,36.19,36.07,36.07,24800.0,32.1244,32.1333,32.0267,32.0267,24800.0
2010-11-02 15:00:00,36.08,36.11,36.07,36.08,30800.0,32.0356,32.0622,32.0267,32.0356,30800.0
2010-11-02 15:30:00,36.08,36.1,35.95,35.97,81400.0,32.0356,32.0533,31.9202,31.9379,81400.0
2010-11-03 09:30:00,36.06,36.13,35.79,35.83,12500.0,32.0178,32.08,31.7781,31.8136,12500.0
2010-11-03 10:00:00,35.89,36.0,35.85,35.87,17400.0,31.8669,31.9645,31.8314,31.8491,17400.0
2010-11-03 10:30:00,35.87,35.88,35.77,35.85,8800.0,31.8491,31.858,31.7603,31.8314,8800.0
2010-11-03 11:00:00,35.85,35.89,35.74,35.78,18400.0,31.8314,31.8669,31.7337,31.7692,18400.0
2010-11-03 11:30:00,35.77,35.86,35.71,35.81,13100.0,31.7603,31.8402,31.7071,31.7958,13100.0
2010-11-03 12:00:00,35.81,35.9,35.72,35.72,12800.0,31.7958,31.8758,31.7159,31.7159,12800.0
2010-11-03 12:30:00,35.74,35.76,35.65,35.76,10400.0,31.7337,31.7515,31.6538,31.7515,10400.0
2010-11-03 13:00:00,35.74,35.89,35.71,35.87,17600.0,31.7337,31.8669,31.7071,31.8491,17600.0
2010-11-03 13:30:00,35.86,35.92,35.83,35.88,8500.0,31.8402,31.8935,31.8136,31.858,8500.0
2010-11-03 14:00:00,35.85,36.11,35.7,35.76,27900.0,31.8314,32.0622,31.6982,31.7515,27900.0
2010-11-03 14:30:00,35.71,35.87,35.63,35.83,20400.0,31.7071,31.8491,31.636,31.8136,20400.0
2010-11-03 15:00:00,35.78,35.93,35.76,35.82,21200.0,31.7692,31.9024,31.7515,31.8047,21200.0
2010-11-03 15:30:00,35.82,35.91,35.8,35.89,44900.0,31.8047,31.8846,31.787,31.8669,44900.0
2010-11-04 09:30:00,36.33,36.61,36.17,36.58,40900.0,32.2576,32.5062,32.1155,32.4795,40900.0
2010-11-04 10:00:00,36.59,36.65,36.49,36.6,26600.0,32.4884,32.5417,32.3996,32.4973,26600.0
2010-11-04 10:30:00,36.57,36.7,36.53,36.7,34200.0,32.4707,32.5861,32.4351,32.5861,34200.0
2010-11-04 11:00:00,36.72,36.75,36.62,36.65,15300.0,32.6038,32.6305,32.515,32.5417,15300.0
2010-11-04 11:30:00,36.69,36.69,36.56,36.56,9700.0,32.5772,32.5772,32.4618,32.4618,9700.0
2010-11-04 12:00:00,36.57,36.59,36.53,36.54,11000.0,32.4707,32.4884,32.4351,32.444,11000.0
2010-11-04 12:30:00,36.56,36.66,36.53,36.66,14700.0,32.4618,32.5506,32.4351,32.5506,14700.0
2010-11-04 13:00:00,36.65,36.66,36.6,36.65,45100.0,32.5417,32.5506,32.4973,32.5417,45100.0
2010-11-04 13:30:00,36.65,36.66,36.6,36.62,19400.0,32.5417,32.5506,32.4973,32.515,19400.0
2010-11-04 14:00:00,36.62,36.69,36.62,36.65,23200.0,32.515,32.5772,32.515,32.5417,23200.0
2010-11-04 14:30:00,36.65,36.69,36.62,36.64,15300.0,32.5417,32.5772,32.515,32.5328,15300.0
2010-11-04 15:00:00,36.66,36.68,36.64,36.67,23200.0,32.5506,32.5683,32.5328,32.5594,23200.0
2010-11-04 15:30:00,36.67,36.8,36.59,36.74,115900.0,32.5594,32.6749,32.4884,32.6216,115900.0
2010-11-05 09:30:00,36.88,36.91,36.73,36.85,16900.0,32.7459,32.7725,32.6127,32.7193,16900.0
2010-11-05 10:00:00,36.88,37.0,36.81,37.0,19500.0,32.7459,32.8525,32.6838,32.8525,19500.0
2010-11-05 10:30:00,37.02,37.25,37.0,37.23,18400.0,32.8702,33.0744,32.8525,33.0567,18400.0
2010-11-05 11:00:00,37.24,37.25,37.17,37.19,10400.0,33.0656,33.0744,33.0034,33.0212,10400.0
2010-11-05 11:30:00,37.19,37.22,37.11,37.11,12400.0,33.0212,33.0478,32.9501,32.9501,12400.0
2010-11-05 12:00:00,37.13,37.22,37.04,37.2,22300.0,32.9679,33.0478,32.888,33.03,22300.0
2010-11-05 12:30:00,37.2,37.29,37.11,37.24,17400.0,33.03,33.1099,32.9501,33.0656,17400.0
2010-11-05 13:00:00,37.24,37.24,37.19,37.19,24200.0,33.0656,33.0656,33.0212,33.0212,24200.0
2010-11-05 13:30:00,37.19,37.2,37.07,37.08,11900.0,33.0212,33.03,32.9146,32.9235,11900.0
2010-11-05 14:00:00,37.08,37.08,36.9,36.96,17200.0,32.9235,32.9235,32.7637,32.8169,17200.0
2010-11-05 14:30:00,36.94,36.98,36.77,36.8,60900.0,32.7992,32.8347,32.6482,32.6749,60900.0
2010-11-05 15:00:00,36.8,36.88,36.73,36.88,37900.0,32.6749,32.7459,32.6127,32.7459,37900.0
2010-11-05 15:30:00,36.88,37.1,36.77,37.05,73200.0,32.7459,32.9412,32.6482,32.8968,73200.0
2010-11-08 09:30:00,36.87,37.09,36.83,36.9,15800.0,32.737,32.9324,32.7015,32.7637,15800.0
2010-11-08 10:00:00,36.93,37.09,36.8,36.99,22900.0,32.7903,32.9324,32.6749,32.8436,22900.0
2010-11-08 10:30:00,37.0,37.01,36.81,36.89,19300.0,32.8525,32.8613,32.6838,32.7548,19300.0
2010-11-08 11:00:00,36.88,36.98,36.74,36.97,22000.0,32.7459,32.8347,32.6216,32.8258,22000.0
2010-11-08 11:30:00,36.99,37.07,36.96,37.05,32200.0,32.8436,32.9146,32.8169,32.8968,32200.0
2010-11-08 12:00:00,37.05,37.11,36.99,37.11,10700.0,32.8968,32.9501,32.8436,32.9501,10700.0
2010-11-08 12:30:00,37.15,37.16,37.1,37.16,9200.0,32.9856,32.9945,32.9412,32.9945,9200.0
2010-11-08 13:00:00,37.16,37.25,37.16,37.24,9700.0,32.9945,33.0744,32.9945,33.0656,9700.0
2010-11-08 13:30:00,37.25,37.25,37.13,37.13,10700.0,33.0744,33.0744,32.9679,32.9679,10700.0
2010-11-08 14:00:00,37.13,37.31,37.12,37.31,23900.0,32.9679,33.1277,32.959,33.1277,23900.0
2010-11-08 14:30:00,37.3,37.3,37.2,37.24,18100.0,33.1188,33.1188,33.03,33.0656,18100.0
2010-11-08 15:00:00,37.24,37.29,37.21,37.28,29300.0,33.0656,33.1099,33.0389,33.1011,29300.0
2010-11-08 15:30:00,37.28,37.34,37.24,37.28,78500.0,33.1011,33.1543,33.0656,33.1011,78500.0
2010-11-09 09:30:00,37.45,37.45,37.22,37.43,25300.0,33.252,33.252,33.0478,33.2343,25300.0
2010-11-09 10:00:00,37.42,37.71,37.41,37.62,35700.0,33.2254,33.4829,33.2165,33.403,35700.0
2010-11-09 10:30:00,37.61,37.65,37.5,37.59,16700.0,33.3941,33.4296,33.2964,33.3763,16700.0
2010-11-09 11:00:00,37.6,37.64,37.37,37.39,25500.0,33.3852,33.4207,33.181,33.1987,25500.0
2010-11-09 11:30:00,37.39,37.5,37.38,37.41,17400.0,33.1987,33.2964,33.1899,33.2165,17400.0
2010-11-09 12:00:00,37.4,37.4,37.21,37.21,9000.0,33.2076,33.2076,33.0389,33.0389,9000.0
2010-11-09 12:30:00,37.22,37.29,37.06,37.06,9700.0,33.0478,33.1099,32.9057,32.9057,9700.0
2010-11-09 13:00:00,37.06,37.14,37.02,37.03,13900.0,32.9057,32.9768,32.8702,32.8791,13900.0
2010-11-09 13:30:00,37.04,37.1,36.92,36.98,15600.0,32.888,32.9412,32.7814,32.8347,15600.0
2010-11-09 14:00:00,36.98,37.04,36.97,36.98,12100.0,32.8347,32.888,32.8258,32.8347,12100.0
2010-11-09 14:30:00,36.98,37.08,36.98,37.08,17400.0,32.8347,32.9235,32.8347,32.9235,17400.0
2010-11-09 15:00:00,37.08,37.08,36.84,36.88,21400.0,32.9235,32.9235,32.7104,32.7459,21400.0
2010-11-09 15:30:00,36.86,36.91,36.62,36.83,85200.0,32.7281,32.7725,32.515,32.7015,85200.0
2010-11-10 09:30:00,36.87,37.09,36.73,36.89,30700.0,32.737,32.9324,32.6127,32.7548,30700.0
2010-11-10 10:00:00,36.94,36.94,36.52,36.52,61100.0,32.7992,32.7992,32.4263,32.4263,61100.0
2010-11-10 10:30:00,36.55,36.89,36.55,36.85,9600.0,32.4529,32.7548,32.4529,32.7193,9600.0
2010-11-10 11:00:00,36.9,36.9,36.76,36.83,9600.0,32.7637,32.7637,32.6394,32.7015,9600.0
2010-11-10 11:30:00,36.86,37.12,36.78,37.06,17500.0,32.7281,32.959,32.6571,32.9057,17500.0
2010-11-10 12:00:00,37.07,37.1,36.78,36.81,21300.0,32.9146,32.9412,32.6571,32.6838,21300.0
2010-11-10 12:30:00,36.83,36.98,36.67,36.7,27800.0,32.7015,32.8347,32.5594,32.5861,27800.0
2010-11-10 13:00:00,36.67,36.93,36.52,36.93,26000.0,32.5594,32.7903,32.4263,32.7903,26000.0
2010-11-10 13:30:00,36.94,37.0,36.9,36.95,16000.0,32.7992,32.8525,32.7637,32.8081,16000.0
2010-11-10 14:00:00,36.98,37.21,36.9,37.21,18900.0,32.8347,33.0389,32.7637,33.0389,18900.0
2010-11-10 14:30:00,37.18,37.3,37.07,37.29,21000.0,33.0123,33.1188,32.9146,33.1099,21000.0
2010-11-10 15:00:00,37.26,37.28,37.2,37.25,14900.0,33.0833,33.1011,33.03,33.0744,14900.0
2010-11-10 15:30:00,37.25,37.44,37.22,37.42,71400.0,33.0744,33.2431,33.0478,33.2254,71400.0
2010-11-11 09:30:00,37.11,37.25,36.7,36.87,44300.0,32.9501,33.0744,32.5861,32.737,44300.0
2010-11-11 10:00:00,36.88,36.97,36.81,36.9,30600.0,32.7459,32.8258,32.6838,32.7637,30600.0
2010-11-11 10:30:00,36.9,36.98,36.82,36.96,19000.0,32.7637,32.8347,32.6926,32.8169,19000.0
2010-11-11 11:00:00,36.94,37.13,36.94,37.1,19100.0,32.7992,32.9679,32.7992,32.9412,19100.0
2010-11-11 11:30:00,37.09,37.15,37.06,37.12,6600.0,32.9324,32.9856,32.9057,32.959,6600.0
2010-11-11 12:00:00,37.11,37.22,37.08,37.1,23500.0,32.9501,33.0478,32.9235,32.9412,23500.0
2010-11-11 12:30:00,37.13,37.23,37.1,37.2,22100.0,32.9679,33.0567,32.9412,33.03,22100.0
2010-11-11 13:00:00,37.2,37.24,37.1,37.1,10000.0,33.03,33.0656,32.9412,32.9412,10000.0
2010-11-11 13:30:00,37.12,37.22,37.12,37.19,17400.0,32.959,33.0478,32.959,33.0212,17400.0
2010-11-11 14:00:00,37.18,37.2,37.1,37.16,20900.0,33.0123,33.03,32.9412,32.9945,20900.0
2010-11-11 14:30:00,37.16,37.23,37.1,37.1,13100.0,32.9945,33.0567,32.9412,32.9412,13100.0
2010-11-11 15:00:00,37.1,37.11,37.05,37.08,45200.0,32.9412,32.9501,32.8968,32.9235,45200.0
2010-11-11 15:30:00,37.08,37.14,37.04,37.11,55800.0,32.9235,32.9768,32.888,32.9501,55800.0
2010-11-12 09:30:00,36.82,36.93,36.71,36.83,22000.0,32.6926,32.7903,32.595,32.7015,22000.0
2010-11-12 10:00:00,36.81,36.84,36.67,36.69,10300.0,32.6838,32.7104,32.5594,32.5772,10300.0
2010-11-12 10:30:00,36.66,36.68,36.48,36.49,16900.0,32.5506,32.5683,32.3907,32.3996,16900.0
2010-11-12 11:00:00,36.49,36.52,36.41,36.51,14600.0,32.3996,32.4263,32.3286,32.4174,14600.0
2010-11-12 11:30:00,36.49,36.51,36.37,36.45,48000.0,32.3996,32.4174,32.2931,32.3641,48000.0
2010-11-12 12:00:00,36.43,36.49,36.12,36.21,16900.0,32.3463,32.3996,32.0711,32.151,16900.0
2010-11-12 12:30:00,36.19,36.2,36.05,36.07,8300.0,32.1333,32.1421,32.0089,32.0267,8300.0
2010-11-12 13:00:00,36.05,36.12,36.02,36.1,14200.0,32.0089,32.0711,31.9823,32.0533,14200.0
2010-11-12 13:30:00,36.12,36.15,35.96,35.96,11300.0,32.0711,32.0977,31.929,31.929,11300.0
2010-11-12 14:00:00,35.97,36.08,35.96,36.05,11400.0,31.9379,32.0356,31.929,32.0089,11400.0
2010-11-12 14:30:00,36.04,36.21,36.02,36.14,12100.0,32.0001,32.151,31.9823,32.0889,12100.0
2010-11-12 15:00:00,36.14,36.24,36.11,36.15,18400.0,32.0889,32.1776,32.0622,32.0977,18400.0
2010-11-12 15:30:00,36.14,36.14,35.94,35.96,99500.0,32.0889,32.0889,31.9113,31.929,99500.0
2010-11-15 09:30:00,36.05,36.06,35.9,35.91,23600.0,32.0089,32.0178,31.8758,31.8846,23600.0
2010-11-15 10:00:00,35.88,35.96,35.82,35.95,18900.0,31.858,31.929,31.8047,31.9202,18900.0
2010-11-15 10:30:00,35.94,36.08,35.94,36.03,15500.0,31.9113,32.0356,31.9113,31.9912,15500.0
2010-11-15 11:00:00,36.06,36.14,35.92,36.11,18500.0,32.0178,32.0889,31.8935,32.0622,18500.0
2010-11-15 11:30:00,36.11,36.16,36.04,36.04,9400.0,32.0622,32.1066,32.0001,32.0001,9400.0
2010-11-15 12:00:00,36.06,36.17,35.9,36.02,22100.0,32.0178,32.1155,31.8758,31.9823,22100.0
2010-11-15 12:30:00,36.02,36.18,36.0,36.18,10300.0,31.9823,32.1244,31.9645,32.1244,10300.0
2010-11-15 13:00:00,36.14,36.15,36.04,36.05,12500.0,32.0889,32.0977,32.0001,32.0089,12500.0
2010-11-15 13:30:00,36.05,36.08,36.03,36.03,13900.0,32.0089,32.0356,31.9912,31.9912,13900.0
2010-11-15 14:00:00,36.01,36.05,35.89,36.04,16800.0,31.9734,32.0089,31.8669,32.0001,16800.0
2010-11-15 14:30:00,36.03,36.06,36.0,36.02,12600.0,31.9912,32.0178,31.9645,31.9823,12600.0
2010-11-15 15:00:00,36.0,36.04,35.89,35.98,25300.0,31.9645,32.0001,31.8669,31.9468,25300.0
2010-11-15 15:30:00,35.99,36.01,35.8,35.89,41900.0,31.9557,31.9734,31.787,31.8669,41900.0
2010-11-16 09:30:00,35.58,35.68,35.26,35.51,18500.0,31.5916,31.6804,31.3075,31.5295,18500.0
2010-11-16 10:00:00,35.46,35.46,35.11,35.22,19000.0,31.4851,31.4851,31.1743,31.272,19000.0
2010-11-16 10:30:00,35.23,35.27,35.02,35.2,20100.0,31.2809,31.3164,31.0944,31.2542,20100.0
2010-11-16 11:00:00,35.21,35.21,34.95,34.99,19100.0,31.2631,31.2631,31.0322,31.0678,19100.0
2010-11-16 11:30:00,34.99,35.05,34.8,34.95,21800.0,31.0678,31.121,30.8991,31.0322,21800.0
2010-11-16 12:00:00,34.95,35.07,34.92,35.0,16900.0,31.0322,31.1388,31.0056,31.0766,16900.0
2010-11-16 12:30:00,34.97,35.05,34.94,35.04,19100.0,31.05,31.121,31.0234,31.1122,19100.0
2010-11-16 13:00:00,35.04,35.07,34.96,35.06,12700.0,31.1122,31.1388,31.0411,31.1299,12700.0
2010-11-16 13:30:00,35.06,35.09,34.97,34.99,14200.0,31.1299,31.1566,31.05,31.0678,14200.0
2010-11-16 14:00:00,35.0,35.04,34.92,34.97,19100.0,31.0766,31.1122,31.0056,31.05,19100.0
2010-11-16 14:30:00,34.97,34.97,34.86,34.93,25100.0,31.05,31.05,30.9523,31.0145,25100.0
2010-11-16 15:00:00,34.93,34.96,34.87,34.95,41300.0,31.0145,31.0411,30.9612,31.0322,41300.0
2010-11-16 15:30:00,34.95,35.17,34.94,35.08,94100.0,31.0322,31.2276,31.0234,31.1477,94100.0
2010-11-17 09:30:00,35.15,35.15,34.73,34.88,21400.0,31.2098,31.2098,30.8369,30.9701,21400.0
2010-11-17 10:00:00,34.91,34.98,34.89,34.93,15500.0,30.9967,31.0589,30.979,31.0145,15500.0
2010-11-17 10:30:00,34.95,34.98,34.88,34.89,17900.0,31.0322,31.0589,30.9701,30.979,17900.0
2010-11-17 11:00:00,34.92,34.97,34.86,34.91,11800.0,31.0056,31.05,30.9523,30.9967,11800.0
2010-11-17 11:30:00,34.89,35.0,34.86,34.98,9200.0,30.979,31.0766,30.9523,31.0589,9200.0
2010-11-17 12:00:00,34.96,34.96,34.8,34.86,18600.0,31.0411,31.0411,30.8991,30.9523,18600.0
2010-11-17 12:30:00,34.85,34.85,34.78,34.78,11400.0,30.9435,30.9435,30.8813,30.8813,11400.0
2010-11-17 13:00:00,34.78,34.82,34.77,34.8,14900.0,30.8813,30.9168,30.8724,30.8991,14900.0
2010-11-17 13:30:00,34.8,34.84,34.79,34.79,17900.0,30.8991,30.9346,30.8902,30.8902,17900.0
2010-11-17 14:00:00,34.79,34.88,34.79,34.81,16700.0,30.8902,30.9701,30.8902,30.9079,16700.0
2010-11-17 14:30:00,34.81,34.84,34.79,34.79,20200.0,30.9079,30.9346,30.8902,30.8902,20200.0
2010-11-17 15:00:00,34.79,34.84,34.71,34.71,36400.0,30.8902,30.9346,30.8192,30.8192,36400.0
2010-11-17 15:30:00,34.72,34.88,34.72,34.78,102500.0,30.828,30.9701,30.828,30.8813,102500.0
2010-11-18 09:30:00,35.07,35.31,35.05,35.1,25700.0,31.1388,31.3519,31.121,31.1654,25700.0
2010-11-18 10:00:00,35.11,35.49,35.11,35.44,25900.0,31.1743,31.5117,31.1743,31.4673,25900.0
2010-11-18 10:30:00,35.42,35.42,35.32,35.33,21100.0,31.4496,31.4496,31.3608,31.3697,21100.0
2010-11-18 11:00:00,35.34,35.4,35.27,35.3,17200.0,31.3785,31.4318,31.3164,31.343,17200.0
2010-11-18 11:30:00,35.32,35.39,35.32,35.36,6900.0,31.3608,31.4229,31.3608,31.3963,6900.0
2010-11-18 12:00:00,35.35,35.39,35.34,35.36,8500.0,31.3874,31.4229,31.3785,31.3963,8500.0
2010-11-18 12:30:00,35.37,35.38,35.29,35.32,11900.0,31.4052,31.414,31.3341,31.3608,11900.0
2010-11-18 13:00:00,35.36,35.39,35.31,35.33,4800.0,31.3963,31.4229,31.3519,31.3697,4800.0
2010-11-18 13:30:00,35.32,35.37,35.3,35.37,6900.0,31.3608,31.4052,31.343,31.4052,6900.0
2010-11-18 14:00:00,35.37,35.38,35.3,35.32,6600.0,31.4052,31.414,31.343,31.3608,6600.0
2010-11-18 14:30:00,35.31,35.37,35.29,35.33,20700.0,31.3519,31.4052,31.3341,31.3697,20700.0
2010-11-18 15:00:00,35.33,35.39,35.3,35.34,28400.0,31.3697,31.4229,31.343,31.3785,28400.0
2010-11-18 15:30:00,35.34,35.39,35.26,35.37,83000.0,31.3785,31.4229,31.3075,31.4052,83000.0
2010-11-19 09:30:00,35.17,35.35,35.11,35.35,33100.0,31.2276,31.3874,31.1743,31.3874,33100.0
2010-11-19 10:00:00,35.35,35.42,35.3,35.42,14100.0,31.3874,31.4496,31.343,31.4496,14100.0
2010-11-19 10:30:00,35.38,35.48,35.32,35.37,9300.0,31.414,31.5028,31.3608,31.4052,9300.0
2010-11-19 11:00:00,35.35,35.5,35.35,35.38,11300.0,31.3874,31.5206,31.3874,31.414,11300.0
2010-11-19 11:30:00,35.42,35.58,35.42,35.5,7300.0,31.4496,31.5916,31.4496,31.5206,7300.0
2010-11-19 12:00:00,35.52,35.55,35.43,35.5,15900.0,31.5384,31.565,31.4584,31.5206,15900.0
2010-11-19 12:30:00,35.52,35.6,35.48,35.59,10200.0,31.5384,31.6094,31.5028,31.6005,10200.0
2010-11-19 13:00:00,35.59,35.66,35.52,35.6,62100.0,31.6005,31.6627,31.5384,31.6094,62100.0
2010-11-19 13:30:00,35.6,35.6,35.54,35.55,4900.0,31.6094,31.6094,31.5561,31.565,4900.0
2010-11-19 14:00:00,35.54,35.6,35.38,35.39,11000.0,31.5561,31.6094,31.414,31.4229,11000.0
2010-11-19 14:30:00,35.4,35.43,35.2,35.22,38300.0,31.4318,31.4584,31.2542,31.272,38300.0
2010-11-19 15:00:00,35.22,35.31,35.21,35.25,24500.0,31.272,31.3519,31.2631,31.2986,24500.0
2010-11-19 15:30:00,35.24,35.26,35.17,35.2,48900.0,31.2897,31.3075,31.2276,31.2542,48900.0
2010-11-22 09:30:00,34.97,35.29,34.82,35.28,70900.0,31.05,31.3341,30.9168,31.3253,70900.0
2010-11-22 10:00:00,35.29,35.29,35.1,35.18,30800.0,31.3341,31.3341,31.1654,31.2365,30800.0
2010-11-22 10:30:00,35.14,35.25,35.08,35.17,15100.0,31.201,31.2986,31.1477,31.2276,15100.0
2010-11-22 11:00:00,35.21,35.28,35.11,35.23,8500.0,31.2631,31.3253,31.1743,31.2809,8500.0
2010-11-22 11:30:00,35.23,35.26,35.19,35.24,6600.0,31.2809,31.3075,31.2453,31.2897,6600.0
2010-11-22 12:00:00,35.23,35.28,35.2,35.22,15000.0,31.2809,31.3253,31.2542,31.272,15000.0
2010-11-22 12:30:00,35.19,35.21,35.12,35.15,14800.0,31.2453,31.2631,31.1832,31.2098,14800.0
2010-11-22 13:00:00,35.15,35.16,35.02,35.06,14800.0,31.2098,31.2187,31.0944,31.1299,14800.0
2010-11-22 13:30:00,35.06,35.08,35.03,35.04,24500.0,31.1299,31.1477,31.1033,31.1122,24500.0
2010-11-22 14:00:00,35.05,35.07,34.98,35.0,78700.0,31.121,31.1388,31.0589,31.0766,78700.0
2010-11-22 14:30:00,35.0,35.18,34.99,35.1,51000.0,31.0766,31.2365,31.0678,31.1654,51000.0
2010-11-22 15:00:00,35.09,35.17,35.09,35.15,70700.0,31.1566,31.2276,31.1566,31.2098,70700.0
2010-11-22 15:30:00,35.15,35.41,35.14,35.22,93100.0,31.2098,31.4407,31.201,31.272,93100.0
2010-11-23 09:30:00,34.73,34.75,34.57,34.63,47300.0,30.8369,30.8547,30.6948,30.7481,47300.0
2010-11-23 10:00:00,34.63,34.74,34.59,34.67,32800.0,30.7481,30.8458,30.7126,30.7836,32800.0
2010-11-23 10:30:00,34.67,34.75,34.65,34.66,19800.0,30.7836,30.8547,30.7659,30.7748,19800.0
2010-11-23 11:00:00,34.66,34.66,34.4,34.41,48300.0,30.7748,30.7748,30.5439,30.5528,48300.0
2010-11-23 11:30:00,34.41,34.43,34.29,34.31,41000.0,30.5528,30.5705,30.4462,30.464,41000.0
2010-11-23 12:00:00,34.29,34.31,34.14,34.2,44900.0,30.4462,30.464,30.313,30.3663,44900.0
2010-11-23 12:30:00,34.2,34.27,34.07,34.23,33200.0,30.3663,30.4285,30.2509,30.393,33200.0
2010-11-23 13:00:00,34.22,34.25,34.2,34.25,20900.0,30.3841,30.4107,30.3663,30.4107,20900.0
2010-11-23 13:30:00,34.25,34.32,34.16,34.16,18600.0,30.4107,30.4729,30.3308,30.3308,18600.0
2010-11-23 14:00:00,34.19,34.24,34.15,34.17,28800.0,30.3574,30.4018,30.3219,30.3397,28800.0
2010-11-23 14:30:00,34.17,34.22,34.08,34.18,31900.0,30.3397,30.3841,30.2598,30.3486,31900.0
2010-11-23 15:00:00,34.17,34.33,34.16,34.31,29300.0,30.3397,30.4817,30.3308,30.464,29300.0
2010-11-23 15:30:00,34.33,34.46,34.29,34.31,90200.0,30.4817,30.5972,30.4462,30.464,90200.0
2010-11-24 09:30:00,34.47,34.74,34.47,34.67,26700.0,30.6061,30.8458,30.6061,30.7836,26700.0
2010-11-24 10:00:00,34.6,34.63,34.46,34.56,41100.0,30.7215,30.7481,30.5972,30.686,41100.0
2010-11-24 10:30:00,34.54,34.57,34.49,34.55,20500.0,30.6682,30.6948,30.6238,30.6771,20500.0
2010-11-24 11:00:00,34.53,34.65,34.52,34.65,40600.0,30.6593,30.7659,30.6505,30.7659,40600.0
2010-11-24 11:30:00,34.63,34.81,34.52,34.81,14300.0,30.7481,30.9079,30.6505,30.9079,14300.0
2010-11-24 12:00:00,34.81,34.95,34.81,34.95,7100.0,30.9079,31.0322,30.9079,31.0322,7100.0
2010-11-24 12:30:00,34.96,35.02,34.92,34.93,8900.0,31.0411,31.0944,31.0056,31.0145,8900.0
2010-11-24 13:00:00,34.92,35.06,34.91,35.05,12000.0,31.0056,31.1299,30.9967,31.121,12000.0
2010-11-24 13:30:00,35.05,35.1,34.99,35.01,13600.0,31.121,31.1654,31.0678,31.0855,13600.0
2010-11-24 14:00:00,34.99,35.05,34.91,34.96,9700.0,31.0678,31.121,30.9967,31.0411,9700.0
2010-11-24 14:30:00,34.95,35.03,34.93,34.99,16400.0,31.0322,31.1033,31.0145,31.0678,16400.0
2010-11-24 15:00:00,34.97,35.08,34.95,35.04,13400.0,31.05,31.1477,31.0322,31.1122,13400.0
2010-11-24 15:30:00,35.03,35.18,34.96,35.12,59800.0,31.1033,31.2365,31.0411,31.1832,59800.0
2010-11-26 09:30:00,34.83,35.2,34.75,35.14,13000.0,30.9257,31.2542,30.8547,31.201,13000.0
2010-11-26 10:00:00,35.14,35.2,35.09,35.2,11800.0,31.201,31.2542,31.1566,31.2542,11800.0
2010-11-26 10:30:00,35.19,35.25,35.15,35.18,13900.0,31.2453,31.2986,31.2098,31.2365,13900.0
2010-11-26 11:00:00,35.2,35.28,35.15,35.24,7900.0,31.2542,31.3253,31.2098,31.2897,7900.0
2010-11-26 11:30:00,35.23,35.28,35.19,35.23,9300.0,31.2809,31.3253,31.2453,31.2809,9300.0
2010-11-26 12:00:00,35.23,35.29,35.16,35.26,11700.0,31.2809,31.3341,31.2187,31.3075,11700.0
2010-11-26 12:30:00,35.26,35.27,34.9,34.92,47600.0,31.3075,31.3164,30.9879,31.0056,47600.0
2010-11-29 09:30:00,34.68,34.91,34.47,34.49,15600.0,30.7925,30.9967,30.6061,30.6238,15600.0
2010-11-29 10:00:00,34.52,34.52,34.34,34.36,13500.0,30.6505,30.6505,30.4906,30.5084,13500.0
2010-11-29 10:30:00,34.33,34.53,34.33,34.43,13900.0,30.4817,30.6593,30.4817,30.5705,13900.0
2010-11-29 11:00:00,34.41,34.54,34.38,34.46,15500.0,30.5528,30.6682,30.5261,30.5972,15500.0
2010-11-29 11:30:00,34.47,34.47,34.28,34.33,10900.0,30.6061,30.6061,30.4374,30.4817,10900.0
2010-11-29 12:00:00,34.36,34.53,34.36,34.45,5600.0,30.5084,30.6593,30.5084,30.5883,5600.0
2010-11-29 12:30:00,34.42,34.52,34.41,34.47,4600.0,30.5617,30.6505,30.5528,30.6061,4600.0
2010-11-29 13:00:00,34.49,34.49,34.41,34.43,4800.0,30.6238,30.6238,30.5528,30.5705,4800.0
2010-11-29 13:30:00,34.45,34.55,34.45,34.51,12100.0,30.5883,30.6771,30.5883,30.6416,12100.0
2010-11-29 14:00:00,34.5,34.54,34.38,34.5,34200.0,30.6327,30.6682,30.5261,30.6327,34200.0
2010-11-29 14:30:00,34.5,34.65,34.49,34.63,10200.0,30.6327,30.7659,30.6238,30.7481,10200.0
2010-11-29 15:00:00,34.63,34.73,34.58,34.68,17100.0,30.7481,30.8369,30.7037,30.7925,17100.0
2010-11-29 15:30:00,34.7,34.84,34.59,34.78,46000.0,30.8103,30.9346,30.7126,30.8813,46000.0
2010-11-30 09:30:00,34.34,34.75,34.27,34.42,22600.0,30.4906,30.8547,30.4285,30.5617,22600.0
2010-11-30 10:00:00,34.44,34.6,34.4,34.55,33300.0,30.5794,30.7215,30.5439,30.6771,33300.0
2010-11-30 10:30:00,34.52,34.54,34.25,34.29,19800.0,30.6505,30.6682,30.4107,30.4462,19800.0
2010-11-30 11:00:00,34.31,34.31,34.09,34.12,30600.0,30.464,30.464,30.2687,30.2953,30600.0
2010-11-30 11:30:00,34.13,34.14,33.96,34.13,26000.0,30.3042,30.313,30.1532,30.3042,26000.0
2010-11-30 12:00:00,34.13,34.22,34.09,34.16,17700.0,30.3042,30.3841,30.2687,30.3308,17700.0
2010-11-30 12:30:00,34.17,34.23,34.08,34.19,22900.0,30.3397,30.393,30.2598,30.3574,22900.0
2010-11-30 13:00:00,34.2,34.5,34.2,34.41,14300.0,30.3663,30.6327,30.3663,30.5528,14300.0
2010-11-30 13:30:00,34.42,34.57,34.42,34.57,14200.0,30.5617,30.6948,30.5617,30.6948,14200.0
2010-11-30 14:00:00,34.59,34.62,34.45,34.49,14500.0,30.7126,30.7392,30.5883,30.6238,14500.0
2010-11-30 14:30:00,34.49,34.6,34.49,34.59,41400.0,30.6238,30.7215,30.6238,30.7126,41400.0
2010-11-30 15:00:00,34.61,34.61,34.37,34.42,24100.0,30.7304,30.7304,30.5173,30.5617,24100.0
2010-11-30 15:30:00,34.43,34.44,34.04,34.07,161100.0,30.5705,30.5794,30.2243,30.2509,161100.0
2010-12-01 09:30:00,34.61,34.91,34.61,34.62,44100.0,30.7304,30.9967,30.7304,30.7392,44100.0
2010-12-01 10:00:00,34.69,34.76,34.52,34.59,34600.0,30.8014,30.8635,30.6505,30.7126,34600.0
2010-12-01 10:30:00,34.6,34.72,34.58,34.71,28600.0,30.7215,30.828,30.7037,30.8192,28600.0
2010-12-01 11:00:00,34.69,34.92,34.67,34.92,29600.0,30.8014,31.0056,30.7836,31.0056,29600.0
2010-12-01 11:30:00,34.92,34.95,34.82,34.9,59200.0,31.0056,31.0322,30.9168,30.9879,59200.0
2010-12-01 12:00:00,34.9,34.95,34.81,34.81,36100.0,30.9879,31.0322,30.9079,30.9079,36100.0
2010-12-01 12:30:00,34.81,34.85,34.73,34.79,32500.0,30.9079,30.9435,30.8369,30.8902,32500.0
2010-12-01 13:00:00,34.79,34.87,34.75,34.79,26700.0,30.8902,30.9612,30.8547,30.8902,26700.0
2010-12-01 13:30:00,34.8,35.0,34.79,35.0,23600.0,30.8991,31.0766,30.8902,31.0766,23600.0
2010-12-01 14:00:00,34.99,35.07,34.96,34.96,28300.0,31.0678,31.1388,31.0411,31.0411,28300.0
2010-12-01 14:30:00,34.97,35.14,34.97,35.14,24800.0,31.05,31.201,31.05,31.201,24800.0
2010-12-01 15:00:00,35.15,35.2,35.04,35.14,42900.0,31.2098,31.2542,31.1122,31.201,42900.0
2010-12-01 15:30:00,35.14,35.21,35.1,35.19,88200.0,31.201,31.2631,31.1654,31.2453,88200.0
2010-12-02 09:30:00,35.19,35.66,35.19,35.61,20400.0,31.2453,31.6627,31.2453,31.6183,20400.0
2010-12-02 10:00:00,35.7,35.83,35.66,35.8,27700.0,31.6982,31.8136,31.6627,31.787,27700.0
2010-12-02 10:30:00,35.81,35.96,35.7,35.91,80200.0,31.7958,31.929,31.6982,31.8846,80200.0
2010-12-02 11:00:00,35.94,36.0,35.89,35.95,19300.0,31.9113,31.9645,31.8669,31.9202,19300.0
2010-12-02 11:30:00,35.96,36.06,35.77,35.86,24300.0,31.929,32.0178,31.7603,31.8402,24300.0
2010-12-02 12:00:00,35.87,35.96,35.83,35.95,13500.0,31.8491,31.929,31.8136,31.9202,13500.0
2010-12-02 12:30:00,35.96,36.09,35.96,36.0,15600.0,31.929,32.0445,31.929,31.9645,15600.0
2010-12-02 13:00:00,35.97,36.17,35.96,36.16,27900.0,31.9379,32.1155,31.929,32.1066,27900.0
2010-12-02 13:30:00,36.17,36.37,36.12,36.32,26100.0,32.1155,32.2931,32.0711,32.2487,26100.0
2010-12-02 14:00:00,36.32,36.36,36.23,36.34,19000.0,32.2487,32.2842,32.1688,32.2664,19000.0
2010-12-02 14:30:00,36.32,36.33,36.22,36.24,27700.0,32.2487,32.2576,32.1599,32.1776,27700.0
2010-12-02 15:00:00,36.24,36.29,36.18,36.26,36300.0,32.1776,32.222,32.1244,32.1954,36300.0
2010-12-02 15:30:00,36.25,36.37,36.18,36.34,113700.0,32.1865,32.2931,32.1244,32.2664,113700.0
2010-12-03 09:30:00,36.15,36.34,36.08,36.3,26600.0,32.0977,32.2664,32.0356,32.2309,26600.0
2010-12-03 10:00:00,36.27,36.39,36.17,36.32,54300.0,32.2043,32.3108,32.1155,32.2487,54300.0
2010-12-03 10:30:00,36.31,36.41,36.29,36.32,45800.0,32.2398,32.3286,32.222,32.2487,45800.0
2010-12-03 11:00:00,36.33,36.47,36.33,36.47,21000.0,32.2576,32.3819,32.2576,32.3819,21000.0
2010-12-03 11:30:00,36.47,36.47,36.36,36.42,12500.0,32.3819,32.3819,32.2842,32.3375,12500.0
2010-12-03 12:00:00,36.43,36.5,36.4,36.42,24700.0,32.3463,32.4085,32.3197,32.3375,24700.0
2010-12-03 12:30:00,36.44,36.56,36.4,36.56,22200.0,32.3552,32.4618,32.3197,32.4618,22200.0
2010-12-03 13:00:00,36.57,36.62,36.52,36.57,15600.0,32.4707,32.515,32.4263,32.4707,15600.0
2010-12-03 13:30:00,36.58,36.75,36.54,36.73,15400.0,32.4795,32.6305,32.444,32.6127,15400.0
2010-12-03 14:00:00,36.73,36.75,36.56,36.62,23300.0,32.6127,32.6305,32.4618,32.515,23300.0
2010-12-03 14:30:00,36.61,36.64,36.56,36.62,16900.0,32.5062,32.5328,32.4618,32.515,16900.0
2010-12-03 15:00:00,36.62,36.66,36.5,36.53,21700.0,32.515,32.5506,32.4085,32.4351,21700.0
2010-12-03 15:30:00,36.53,36.7,36.5,36.6,74000.0,32.4351,32.5861,32.4085,32.4973,74000.0
2010-12-06 09:30:00,36.38,36.38,36.17,36.31,29400.0,32.302,32.302,32.1155,32.2398,29400.0
2010-12-06 10:00:00,36.34,36.37,36.31,36.35,15100.0,32.2664,32.2931,32.2398,32.2753,15100.0
2010-12-06 10:30:00,36.36,36.37,36.31,36.35,13700.0,32.2842,32.2931,32.2398,32.2753,13700.0
2010-12-06 11:00:00,36.35,36.42,36.3,36.38,14300.0,32.2753,32.3375,32.2309,32.302,14300.0
2010-12-06 11:30:00,36.36,36.46,36.34,36.41,12800.0,32.2842,32.373,32.2664,32.3286,12800.0
2010-12-06 12:00:00,36.42,36.42,36.32,36.34,24700.0,32.3375,32.3375,32.2487,32.2664,24700.0
2010-12-06 12:30:00,36.35,36.41,36.33,36.4,15200.0,32.2753,32.3286,32.2576,32.3197,15200.0
2010-12-06 13:00:00,36.41,36.41,36.33,36.38,13500.0,32.3286,32.3286,32.2576,32.302,13500.0
2010-12-06 13:30:00,36.38,36.53,36.36,36.52,8600.0,32.302,32.4351,32.2842,32.4263,8600.0
2010-12-06 14:00:00,36.52,36.54,36.44,36.47,17900.0,32.4263,32.444,32.3552,32.3819,17900.0
2010-12-06 14:30:00,36.48,36.48,36.32,36.35,30800.0,32.3907,32.3907,32.2487,32.2753,30800.0
2010-12-06 15:00:00,36.35,36.4,36.3,36.34,31800.0,32.2753,32.3197,32.2309,32.2664,31800.0
2010-12-06 15:30:00,36.33,36.48,36.3,36.36,60300.0,32.2576,32.3907,32.2309,32.2842,60300.0
2010-12-07 09:30:00,37.03,37.03,36.63,36.75,41300.0,32.8791,32.8791,32.5239,32.6305,41300.0
2010-12-07 10:00:00,36.75,36.92,36.74,36.86,25100.0,32.6305,32.7814,32.6216,32.7281,25100.0
2010-12-07 10:30:00,36.88,37.04,36.86,37.02,12500.0,32.7459,32.888,32.7281,32.8702,12500.0
2010-12-07 11:00:00,37.03,37.07,36.94,36.95,37800.0,32.8791,32.9146,32.7992,32.8081,37800.0
2010-12-07 11:30:00,36.95,36.98,36.89,36.95,45000.0,32.8081,32.8347,32.7548,32.8081,45000.0
2010-12-07 12:00:00,36.93,36.96,36.68,36.74,38700.0,32.7903,32.8169,32.5683,32.6216,38700.0
2010-12-07 12:30:00,36.72,36.87,36.68,36.87,21500.0,32.6038,32.737,32.5683,32.737,21500.0
2010-12-07 13:00:00,36.85,37.01,36.85,36.96,22000.0,32.7193,32.8613,32.7193,32.8169,22000.0
2010-12-07 13:30:00,36.96,37.01,36.9,36.96,19300.0,32.8169,32.8613,32.7637,32.8169,19300.0
2010-12-07 14:00:00,36.98,37.01,36.95,36.98,21300.0,32.8347,32.8613,32.8081,32.8347,21300.0
2010-12-07 14:30:00,36.98,37.01,36.83,36.83,29100.0,32.8347,32.8613,32.7015,32.7015,29100.0
2010-12-07 15:00:00,36.83,36.92,36.7,36.81,66200.0,32.7015,32.7814,32.5861,32.6838,66200.0
2010-12-07 15:30:00,36.81,36.92,36.78,36.89,79000.0,32.6838,32.7814,32.6571,32.7548,79000.0
2010-12-08 09:30:00,36.98,37.08,36.88,36.88,22400.0,32.8347,32.9235,32.7459,32.7459,22400.0
2010-12-08 10:00:00,36.91,36.95,36.86,36.94,12800.0,32.7725,32.8081,32.7281,32.7992,12800.0
2010-12-08 10:30:00,36.92,37.01,36.87,36.99,37100.0,32.7814,32.8613,32.737,32.8436,37100.0
2010-12-08 11:00:00,37.01,37.06,36.97,37.0,20100.0,32.8613,32.9057,32.8258,32.8525,20100.0
2010-12-08 11:30:00,37.0,37.15,36.99,37.08,36900.0,32.8525,32.9856,32.8436,32.9235,36900.0
2010-12-08 12:00:00,37.11,37.13,37.07,37.07,27600.0,32.9501,32.9679,32.9146,32.9146,27600.0
2010-12-08 12:30:00,37.07,37.09,37.05,37.05,15400.0,32.9146,32.9324,32.8968,32.8968,15400.0
2010-12-08 13:00:00,37.06,37.13,37.04,37.07,26800.0,32.9057,32.9679,32.888,32.9146,26800.0
2010-12-08 13:30:00,37.07,37.14,37.06,37.09,16300.0,32.9146,32.9768,32.9057,32.9324,16300.0
2010-12-08 14:00:00,37.1,37.1,37.03,37.05,70100.0,32.9412,32.9412,32.8791,32.8968,70100.0
2010-12-08 14:30:00,37.04,37.08,37.04,37.05,49100.0,32.888,32.9235,32.888,32.8968,49100.0
2010-12-08 15:00:00,37.05,37.08,36.99,36.99,37500.0,32.8968,32.9235,32.8436,32.8436,37500.0
2010-12-08 15:30:00,36.99,37.14,36.98,37.1,77100.0,32.8436,32.9768,32.8347,32.9412,77100.0
2010-12-09 09:30:00,37.36,37.42,36.91,36.94,29400.0,33.1721,33.2254,32.7725,32.7992,29400.0
2010-12-09 10:00:00,36.91,36.94,36.73,36.76,16700.0,32.7725,32.7992,32.6127,32.6394,16700.0
2010-12-09 10:30:00,36.75,36.82,36.74,36.81,10400.0,32.6305,32.6926,32.6216,32.6838,10400.0
2010-12-09 11:00:00,36.78,36.78,36.64,36.64,27400.0,32.6571,32.6571,32.5328,32.5328,27400.0
2010-12-09 11:30:00,36.65,36.65,36.55,36.61,25900.0,32.5417,32.5417,32.4529,32.5062,25900.0
2010-12-09 12:00:00,36.6,36.7,36.6,36.65,26500.0,32.4973,32.5861,32.4973,32.5417,26500.0
2010-12-09 12:30:00,36.64,36.69,36.62,36.62,30800.0,32.5328,32.5772,32.515,32.515,30800.0
2010-12-09 13:00:00,36.62,36.7,36.62,36.63,37300.0,32.515,32.5861,32.515,32.5239,37300.0
2010-12-09 13:30:00,36.64,36.76,36.63,36.76,41800.0,32.5328,32.6394,32.5239,32.6394,41800.0
2010-12-09 14:00:00,36.75,36.77,36.73,36.74,38700.0,32.6305,32.6482,32.6127,32.6216,38700.0
2010-12-09 14:30:00,36.74,36.78,36.72,36.77,25100.0,32.6216,32.6571,32.6038,32.6482,25100.0
2010-12-09 15:00:00,36.77,36.81,36.73,36.73,37300.0,32.6482,32.6838,32.6127,32.6127,37300.0
2010-12-09 15:30:00,36.74,36.8,36.66,36.69,135700.0,32.6216,32.6749,32.5506,32.5772,135700.0
2010-12-10 09:30:00,36.82,36.93,36.57,36.6,18900.0,32.6926,32.7903,32.4707,32.4973,18900.0
2010-12-10 10:00:00,36.61,36.68,36.51,36.59,28900.0,32.5062,32.5683,32.4174,32.4884,28900.0
2010-12-10 10:30:00,36.57,36.71,36.52,36.66,19800.0,32.4707,32.595,32.4263,32.5506,19800.0
2010-12-10 11:00:00,36.65,36.69,36.58,36.59,19600.0,32.5417,32.5772,32.4795,32.4884,19600.0
2010-12-10 11:30:00,36.61,36.61,36.55,36.58,16200.0,32.5062,32.5062,32.4529,32.4795,16200.0
2010-12-10 12:00:00,36.57,36.63,36.57,36.57,33500.0,32.4707,32.5239,32.4707,32.4707,33500.0
2010-12-10 12:30:00,36.58,36.61,36.53,36.53,32800.0,32.4795,32.5062,32.4351,32.4351,32800.0
2010-12-10 13:00:00,36.53,36.6,36.53,36.57,19700.0,32.4351,32.4973,32.4351,32.4707,19700.0
2010-12-10 13:30:00,36.57,36.61,36.55,36.57,32300.0,32.4707,32.5062,32.4529,32.4707,32300.0
2010-12-10 14:00:00,36.57,36.6,36.53,36.53,33800.0,32.4707,32.4973,32.4351,32.4351,33800.0
2010-12-10 14:30:00,36.54,36.6,36.52,36.55,33500.0,32.444,32.4973,32.4263,32.4529,33500.0
2010-12-10 15:00:00,36.56,36.61,36.56,36.6,44900.0,32.4618,32.5062,32.4618,32.4973,44900.0
2010-12-10 15:30:00,36.6,36.62,36.46,36.54,98700.0,32.4973,32.515,32.373,32.444,98700.0
2010-12-13 09:30:00,36.65,36.69,36.37,36.55,32600.0,32.5417,32.5772,32.2931,32.4529,32600.0
2010-12-13 10:00:00,36.56,36.62,36.55,36.57,34300.0,32.4618,32.515,32.4529,32.4707,34300.0
2010-12-13 10:30:00,36.56,36.71,36.55,36.7,34100.0,32.4618,32.595,32.4529,32.5861,34100.0
2010-12-13 11:00:00,36.69,36.72,36.65,36.67,23500.0,32.5772,32.6038,32.5417,32.5594,23500.0
2010-12-13 11:30:00,36.66,36.68,36.59,36.6,29800.0,32.5506,32.5683,32.4884,32.4973,29800.0
2010-12-13 12:00:00,36.6,36.71,36.57,36.67,24800.0,32.4973,32.595,32.4707,32.5594,24800.0
2010-12-13 12:30:00,36.67,36.7,36.64,36.66,10000.0,32.5594,32.5861,32.5328,32.5506,10000.0
2010-12-13 13:00:00,36.67,36.77,36.66,36.76,29300.0,32.5594,32.6482,32.5506,32.6394,29300.0
2010-12-13 13:30:00,36.77,36.77,36.7,36.71,9200.0,32.6482,32.6482,32.5861,32.595,9200.0
2010-12-13 14:00:00,36.71,36.76,36.71,36.75,9600.0,32.595,32.6394,32.595,32.6305,9600.0
2010-12-13 14:30:00,36.74,36.79,36.73,36.77,23900.0,32.6216,32.666,32.6127,32.6482,23900.0
2010-12-13 15:00:00,36.77,36.79,36.73,36.75,17000.0,32.6482,32.666,32.6127,32.6305,17000.0
2010-12-13 15:30:00,36.75,36.77,36.63,36.65,88200.0,32.6305,32.6482,32.5239,32.5417,88200.0
2010-12-14 09:30:00,36.7,36.84,36.66,36.79,14200.0,32.5861,32.7104,32.5506,32.666,14200.0
2010-12-14 10:00:00,36.79,36.84,36.74,36.84,20400.0,32.666,32.7104,32.6216,32.7104,20400.0
2010-12-14 10:30:00,36.82,36.85,36.77,36.82,11000.0,32.6926,32.7193,32.6482,32.6926,11000.0
2010-12-14 11:00:00,36.79,36.86,36.71,36.82,22100.0,32.666,32.7281,32.595,32.6926,22100.0
2010-12-14 11:30:00,36.82,36.83,36.75,36.75,31800.0,32.6926,32.7015,32.6305,32.6305,31800.0
2010-12-14 12:00:00,36.75,36.87,36.75,36.87,13500.0,32.6305,32.737,32.6305,32.737,13500.0
2010-12-14 12:30:00,36.88,36.88,36.8,36.85,10800.0,32.7459,32.7459,32.6749,32.7193,10800.0
2010-12-14 13:00:00,36.85,36.88,36.81,36.81,14800.0,32.7193,32.7459,32.6838,32.6838,14800.0
2010-12-14 13:30:00,36.79,36.92,36.79,36.92,15200.0,32.666,32.7814,32.666,32.7814,15200.0
2010-12-14 14:00:00,36.92,37.0,36.88,36.94,23500.0,32.7814,32.8525,32.7459,32.7992,23500.0
2010-12-14 14:30:00,36.94,37.06,36.89,37.05,20500.0,32.7992,32.9057,32.7548,32.8968,20500.0
2010-12-14 15:00:00,37.05,37.07,37.0,37.02,41900.0,32.8968,32.9146,32.8525,32.8702,41900.0
2010-12-14 15:30:00,37.03,37.06,36.92,37.02,88100.0,32.8791,32.9057,32.7814,32.8702,88100.0
2010-12-15 09:30:00,37.02,37.62,37.01,37.59,56500.0,32.8702,33.403,32.8613,33.3763,56500.0
2010-12-15 10:00:00,37.62,37.85,37.57,37.59,283200.0,33.403,33.6072,33.3586,33.3763,283200.0
2010-12-15 10:30:00,37.62,37.74,37.6,37.61,11900.0,33.403,33.5095,33.3852,33.3941,11900.0
2010-12-15 11:00:00,37.59,37.69,37.43,37.51,27700.0,33.3763,33.4651,33.2343,33.3053,27700.0
2010-12-15 11:30:00,37.53,37.55,37.35,37.36,14800.0,33.323,33.3408,33.1632,33.1721,14800.0
2010-12-15 12:00:00,37.36,37.37,37.28,37.3,22900.0,33.1721,33.181,33.1011,33.1188,22900.0
2010-12-15 12:30:00,37.29,37.29,36.91,36.94,31600.0,33.1099,33.1099,32.7725,32.7992,31600.0
2010-12-15 13:00:00,36.94,36.98,36.9,36.92,12000.0,32.7992,32.8347,32.7637,32.7814,12000.0
2010-12-15 13:30:00,36.94,36.94,36.87,36.94,8300.0,32.7992,32.7992,32.737,32.7992,8300.0
2010-12-15 14:00:00,36.94,36.99,36.85,36.85,14600.0,32.7992,32.8436,32.7193,32.7193,14600.0
2010-12-15 14:30:00,36.84,36.93,36.79,36.88,50400.0,32.7104,32.7903,32.666,32.7459,50400.0
2010-12-15 15:00:00,36.87,36.99,36.87,36.96,26300.0,32.737,32.8436,32.737,32.8169,26300.0
2010-12-15 15:30:00,36.96,37.04,36.78,36.8,105100.0,32.8169,32.888,32.6571,32.6749,105100.0
2010-12-16 09:30:00,36.84,36.96,36.56,36.56,11500.0,32.7104,32.8169,32.4618,32.4618,11500.0
2010-12-16 10:00:00,36.58,36.76,36.44,36.68,15500.0,32.4795,32.6394,32.3552,32.5683,15500.0
2010-12-16 10:30:00,36.65,36.75,36.56,36.75,16500.0,32.5417,32.6305,32.4618,32.6305,16500.0
2010-12-16 11:00:00,36.75,36.98,36.72,36.96,14400.0,32.6305,32.8347,32.6038,32.8169,14400.0
2010-12-16 11:30:00,36.97,36.98,36.77,36.9,14500.0,32.8258,32.8347,32.6482,32.7637,14500.0
2010-12-16 12:00:00,36.91,36.92,36.84,36.86,7300.0,32.7725,32.7814,32.7104,32.7281,7300.0
2010-12-16 12:30:00,36.85,37.03,36.85,36.93,10900.0,32.7193,32.8791,32.7193,32.7903,10900.0
2010-12-16 13:00:00,36.95,36.98,36.88,36.92,10500.0,32.8081,32.8347,32.7459,32.7814,10500.0
2010-12-16 13:30:00,36.91,37.03,36.85,36.94,11800.0,32.7725,32.8791,32.7193,32.7992,11800.0
2010-12-16 14:00:00,36.96,37.01,36.91,36.93,8900.0,32.8169,32.8613,32.7725,32.7903,8900.0
2010-12-16 14:30:00,36.92,36.99,36.86,36.88,14000.0,32.7814,32.8436,32.7281,32.7459,14000.0
2010-12-16 15:00:00,36.89,37.03,36.89,36.99,15600.0,32.7548,32.8791,32.7548,32.8436,15600.0
2010-12-16 15:30:00,37.01,37.1,36.93,37.08,40900.0,32.8613,32.9412,32.7903,32.9235,40900.0
2010-12-17 09:30:00,37.24,37.42,37.13,37.41,115900.0,33.0656,33.2254,32.9679,33.2165,115900.0
2010-12-17 10:00:00,37.43,37.57,37.29,37.56,32300.0,33.2343,33.3586,33.1099,33.3497,32300.0
2010-12-17 10:30:00,37.56,37.57,37.34,37.45,61600.0,33.3497,33.3586,33.1543,33.252,61600.0
2010-12-17 11:00:00,37.44,37.46,37.39,37.42,17800.0,33.2431,33.2609,33.1987,33.2254,17800.0
2010-12-17 11:30:00,37.42,37.51,37.41,37.51,22600.0,33.2254,33.3053,33.2165,33.3053,22600.0
2010-12-17 12:00:00,37.5,37.69,37.5,37.55,24700.0,33.2964,33.4651,33.2964,33.3408,24700.0
2010-12-17 12:30:00,37.55,37.66,37.54,37.66,23200.0,33.3408,33.4385,33.3319,33.4385,23200.0
2010-12-17 13:00:00,37.65,37.73,37.65,37.69,67800.0,33.4296,33.5006,33.4296,33.4651,67800.0
2010-12-17 13:30:00,37.69,37.79,37.67,37.79,36200.0,33.4651,33.5539,33.4473,33.5539,36200.0
2010-12-17 14:00:00,37.77,37.85,37.77,37.81,19900.0,33.5361,33.6072,33.5361,33.5717,19900.0
2010-12-17 14:30:00,37.81,37.81,37.75,37.76,23900.0,33.5717,33.5717,33.5184,33.5273,23900.0
2010-12-17 15:00:00,37.77,37.77,37.51,37.51,77200.0,33.5361,33.5361,33.3053,33.3053,77200.0
2010-12-17 15:30:00,37.49,37.63,37.45,37.57,83500.0,33.2875,33.4118,33.252,33.3586,83500.0
2010-12-20 09:30:00,37.63,37.72,37.41,37.51,18600.0,33.4118,33.4917,33.2165,33.3053,18600.0
2010-12-20 10:00:00,37.52,37.53,37.28,37.38,13000.0,33.3142,33.323,33.1011,33.1899,13000.0
2010-12-20 10:30:00,37.38,37.44,37.29,37.32,10900.0,33.1899,33.2431,33.1099,33.1366,10900.0
2010-12-20 11:00:00,37.31,37.39,37.26,37.37,13400.0,33.1277,33.1987,33.0833,33.181,13400.0
2010-12-20 11:30:00,37.37,37.49,37.37,37.46,8900.0,33.181,33.2875,33.181,33.2609,8900.0
2010-12-20 12:00:00,37.46,37.53,37.44,37.5,11700.0,33.2609,33.323,33.2431,33.2964,11700.0
2010-12-20 12:30:00,37.5,37.58,37.48,37.58,12100.0,33.2964,33.3674,33.2786,33.3674,12100.0
2010-12-20 13:00:00,37.59,37.6,37.54,37.6,10800.0,33.3763,33.3852,33.3319,33.3852,10800.0
2010-12-20 13:30:00,37.61,37.68,37.58,37.62,15700.0,33.3941,33.4562,33.3674,33.403,15700.0
2010-12-20 14:00:00,37.62,37.67,37.54,37.54,22200.0,33.403,33.4473,33.3319,33.3319,22200.0
2010-12-20 14:30:00,37.53,37.59,37.44,37.46,38600.0,33.323,33.3763,33.2431,33.2609,38600.0
2010-12-20 15:00:00,37.46,37.52,37.43,37.48,19300.0,33.2609,33.3142,33.2343,33.2786,19300.0
2010-12-20 15:30:00,37.48,37.55,37.44,37.44,35400.0,33.2786,33.3408,33.2431,33.2431,35400.0
2010-12-21 09:30:00,37.68,37.77,37.57,37.59,15100.0,33.4562,33.5361,33.3586,33.3763,15100.0
2010-12-21 10:00:00,37.58,37.63,37.55,37.62,16900.0,33.3674,33.4118,33.3408,33.403,16900.0
2010-12-21 10:30:00,37.61,37.66,37.59,37.63,14900.0,33.3941,33.4385,33.3763,33.4118,14900.0
2010-12-21 11:00:00,37.62,37.83,37.6,37.76,25400.0,33.403,33.5894,33.3852,33.5273,25400.0
2010-12-21 11:30:00,37.77,37.85,37.74,37.84,18100.0,33.5361,33.6072,33.5095,33.5983,18100.0
2010-12-21 12:00:00,37.85,37.9,37.8,37.82,16800.0,33.6072,33.6516,33.5628,33.5805,16800.0
2010-12-21 12:30:00,37.82,37.85,37.78,37.85,12800.0,33.5805,33.6072,33.545,33.6072,12800.0
2010-12-21 13:00:00,37.84,37.9,37.83,37.89,38700.0,33.5983,33.6516,33.5894,33.6427,38700.0
2010-12-21 13:30:00,37.88,37.93,37.58,37.91,43700.0,33.6338,33.6782,33.3674,33.6604,43700.0
2010-12-21 14:00:00,37.89,38.33,37.89,38.29,54400.0,33.6427,34.0334,33.6427,33.9978,54400.0
2010-12-21 14:30:00,38.29,38.33,38.18,38.28,57300.0,33.9978,34.0334,33.9002,33.989,57300.0
2010-12-21 15:00:00,38.27,38.45,38.25,38.42,49200.0,33.9801,34.1399,33.9623,34.1133,49200.0
2010-12-21 15:30:00,38.42,38.58,38.37,38.53,118800.0,34.1133,34.2553,34.0689,34.2109,118800.0
2010-12-22 09:30:00,38.59,38.93,38.56,38.9,48400.0,34.2642,34.5661,34.2376,34.5395,48400.0
2010-12-22 10:00:00,38.91,39.11,38.86,39.06,66200.0,34.5483,34.7259,34.504,34.6815,66200.0
2010-12-22 10:30:00,39.06,39.3,39.06,39.22,58500.0,34.6815,34.8946,34.6815,34.8236,58500.0
2010-12-22 11:00:00,39.22,39.29,39.06,39.27,35800.0,34.8236,34.8858,34.6815,34.868,35800.0
2010-12-22 11:30:00,39.26,39.36,39.24,39.33,42700.0,34.8591,34.9479,34.8414,34.9213,42700.0
2010-12-22 12:00:00,39.33,39.54,39.33,39.52,44700.0,34.9213,35.1077,34.9213,35.09,44700.0
2010-12-22 12:30:00,39.53,39.55,39.44,39.53,40900.0,35.0989,35.1166,35.0189,35.0989,40900.0
2010-12-22 13:00:00,39.52,39.61,39.42,39.44,31000.0,35.09,35.1699,35.0012,35.0189,31000.0
2010-12-22 13:30:00,39.46,39.62,39.3,39.61,95800.0,35.0367,35.1788,34.8946,35.1699,95800.0
2010-12-22 14:00:00,39.63,39.67,39.47,39.52,46900.0,35.1876,35.2232,35.0456,35.09,46900.0
2010-12-22 14:30:00,39.51,39.59,39.45,39.57,39900.0,35.0811,35.1521,35.0278,35.1344,39900.0
2010-12-22 15:00:00,39.58,39.69,39.48,39.68,93900.0,35.1432,35.2409,35.0545,35.232,93900.0
2010-12-22 15:30:00,39.67,39.94,39.51,39.93,161400.0,35.2232,35.4629,35.0811,35.454,161400.0
2010-12-23 09:30:00,39.79,40.51,39.79,40.49,88600.0,35.3297,35.969,35.3297,35.9512,88600.0
2010-12-23 10:00:00,40.49,40.78,40.49,40.72,168500.0,35.9512,36.2087,35.9512,36.1555,168500.0
2010-12-23 10:30:00,40.77,40.79,40.35,40.59,84600.0,36.1999,36.2176,35.8269,36.04,84600.0
2010-12-23 11:00:00,40.59,40.59,40.16,40.19,65200.0,36.04,36.04,35.6582,35.6849,65200.0
2010-12-23 11:30:00,40.17,40.29,40.16,40.25,24800.0,35.6671,35.7737,35.6582,35.7381,24800.0
2010-12-23 12:00:00,40.25,40.25,40.15,40.15,25300.0,35.7381,35.7381,35.6494,35.6494,25300.0
2010-12-23 12:30:00,40.18,40.18,40.06,40.06,19200.0,35.676,35.676,35.5694,35.5694,19200.0
2010-12-23 13:00:00,40.07,40.11,40.07,40.1,14900.0,35.5783,35.6138,35.5783,35.605,14900.0
2010-12-23 13:30:00,40.1,40.13,40.09,40.11,18600.0,35.605,35.6316,35.5961,35.6138,18600.0
2010-12-23 14:00:00,40.11,40.11,40.0,40.04,23400.0,35.6138,35.6138,35.5162,35.5517,23400.0
2010-12-23 14:30:00,40.04,40.15,40.02,40.14,33300.0,35.5517,35.6494,35.5339,35.6405,33300.0
2010-12-23 15:00:00,40.15,40.26,40.13,40.2,44300.0,35.6494,35.747,35.6316,35.6937,44300.0
2010-12-23 15:30:00,40.2,40.21,39.93,40.04,74700.0,35.6937,35.7026,35.454,35.5517,74700.0
2010-12-27 09:30:00,39.91,39.91,39.67,39.68,9400.0,35.4363,35.4363,35.2232,35.232,9400.0
2010-12-27 10:00:00,39.68,39.7,39.6,39.62,14300.0,35.232,35.2498,35.161,35.1788,14300.0
2010-12-27 10:30:00,39.62,39.62,39.48,39.48,9900.0,35.1788,35.1788,35.0545,35.0545,9900.0
2010-12-27 11:00:00,39.5,39.66,39.49,39.64,8800.0,35.0722,35.2143,35.0633,35.1965,8800.0
2010-12-27 11:30:00,39.62,39.64,39.56,39.58,5300.0,35.1788,35.1965,35.1255,35.1432,5300.0
2010-12-27 12:00:00,39.58,39.73,39.57,39.73,18500.0,35.1432,35.2764,35.1344,35.2764,18500.0
2010-12-27 12:30:00,39.72,39.73,39.64,39.67,10700.0,35.2676,35.2764,35.1965,35.2232,10700.0
2010-12-27 13:00:00,39.67,39.8,39.66,39.76,11700.0,35.2232,35.3386,35.2143,35.3031,11700.0
2010-12-27 13:30:00,39.77,39.86,39.77,39.83,7800.0,35.3119,35.3919,35.3119,35.3652,7800.0
2010-12-27 14:00:00,39.82,39.9,39.82,39.88,8800.0,35.3563,35.4274,35.3563,35.4096,8800.0
2010-12-27 14:30:00,39.88,39.98,39.88,39.94,18000.0,35.4096,35.4984,35.4096,35.4629,18000.0
2010-12-27 15:00:00,39.93,39.97,39.89,39.89,24300.0,35.454,35.4895,35.4185,35.4185,24300.0
2010-12-27 15:30:00,39.88,40.03,39.86,40.03,62900.0,35.4096,35.5428,35.3919,35.5428,62900.0
2010-12-28 09:30:00,40.08,40.17,39.7,39.72,11800.0,35.5872,35.6671,35.2498,35.2676,11800.0
2010-12-28 10:00:00,39.7,39.72,39.21,39.32,63800.0,35.2498,35.2676,34.8147,34.9124,63800.0
2010-12-28 10:30:00,39.28,39.29,38.93,39.0,76800.0,34.8769,34.8858,34.5661,34.6283,76800.0
2010-12-28 11:00:00,39.01,39.25,39.0,39.24,58800.0,34.6371,34.8502,34.6283,34.8414,58800.0
2010-12-28 11:30:00,39.24,39.27,39.22,39.24,11500.0,34.8414,34.868,34.8236,34.8414,11500.0
2010-12-28 12:00:00,39.24,39.25,39.23,39.25,10800.0,34.8414,34.8502,34.8325,34.8502,10800.0
2010-12-28 12:30:00,39.25,39.25,39.23,39.24,6500.0,34.8502,34.8502,34.8325,34.8414,6500.0
2010-12-28 13:00:00,39.25,39.42,39.21,39.39,23800.0,34.8502,35.0012,34.8147,34.9745,23800.0
2010-12-28 13:30:00,39.39,39.47,39.36,39.36,8900.0,34.9745,35.0456,34.9479,34.9479,8900.0
2010-12-28 14:00:00,39.36,39.46,39.36,39.46,16600.0,34.9479,35.0367,34.9479,35.0367,16600.0
2010-12-28 14:30:00,39.44,39.57,39.43,39.51,15500.0,35.0189,35.1344,35.0101,35.0811,15500.0
2010-12-28 15:00:00,39.52,39.6,39.52,39.55,14000.0,35.09,35.161,35.09,35.1166,14000.0
2010-12-28 15:30:00,39.55,39.61,39.47,39.55,43700.0,35.1166,35.1699,35.0456,35.1166,43700.0
2010-12-29 09:30:00,39.6,39.67,39.5,39.61,10000.0,35.161,35.2232,35.0722,35.1699,10000.0
2010-12-29 10:00:00,39.61,39.66,39.52,39.52,10500.0,35.1699,35.2143,35.09,35.09,10500.0
2010-12-29 10:30:00,39.51,39.54,39.39,39.53,9800.0,35.0811,35.1077,34.9745,35.0989,9800.0
2010-12-29 11:00:00,39.52,39.56,39.49,39.56,6600.0,35.09,35.1255,35.0633,35.1255,6600.0
2010-12-29 11:30:00,39.56,39.61,39.54,39.54,8100.0,35.1255,35.1699,35.1077,35.1077,8100.0
2010-12-29 12:00:00,39.56,39.58,39.46,39.56,13900.0,35.1255,35.1432,35.0367,35.1255,13900.0
2010-12-29 12:30:00,39.55,39.61,39.55,39.61,5400.0,35.1166,35.1699,35.1166,35.1699,5400.0
2010-12-29 13:00:00,39.62,39.64,39.6,39.6,3200.0,35.1788,35.1965,35.161,35.161,3200.0
2010-12-29 13:30:00,39.6,39.74,39.6,39.74,8800.0,35.161,35.2853,35.161,35.2853,8800.0
2010-12-29 14:00:00,39.75,39.78,39.72,39.76,13000.0,35.2942,35.3208,35.2676,35.3031,13000.0
2010-12-29 14:30:00,39.79,39.81,39.76,39.79,9600.0,35.3297,35.3475,35.3031,35.3297,9600.0
2010-12-29 15:00:00,39.8,39.83,39.78,39.78,10500.0,35.3386,35.3652,35.3208,35.3208,10500.0
2010-12-29 15:30:00,39.79,39.83,39.75,39.78,26700.0,35.3297,35.3652,35.2942,35.3208,26700.0
2010-12-30 09:30:00,39.81,39.96,39.75,39.75,5700.0,35.3475,35.4806,35.2942,35.2942,5700.0
2010-12-30 10:00:00,39.71,39.75,39.46,39.5,15400.0,35.2587,35.2942,35.0367,35.0722,15400.0
2010-12-30 10:30:00,39.52,39.58,39.51,39.52,16300.0,35.09,35.1432,35.0811,35.09,16300.0
2010-12-30 11:00:00,39.53,39.58,39.5,39.56,8900.0,35.0989,35.1432,35.0722,35.1255,8900.0
2010-12-30 11:30:00,39.58,39.62,39.57,39.59,4700.0,35.1432,35.1788,35.1344,35.1521,4700.0
2010-12-30 12:00:00,39.58,39.61,39.55,39.55,4500.0,35.1432,35.1699,35.1166,35.1166,4500.0
2010-12-30 12:30:00,39.54,39.57,39.47,39.49,8400.0,35.1077,35.1344,35.0456,35.0633,8400.0
2010-12-30 13:00:00,39.47,39.48,39.42,39.47,5400.0,35.0456,35.0545,35.0012,35.0456,5400.0
2010-12-30 13:30:00,39.49,39.51,39.48,39.5,10300.0,35.0633,35.0811,35.0545,35.0722,10300.0
2010-12-30 14:00:00,39.49,39.51,39.45,39.46,8300.0,35.0633,35.0811,35.0278,35.0367,8300.0
2010-12-30 14:30:00,39.48,39.5,39.35,39.4,18700.0,35.0545,35.0722,34.939,34.9834,18700.0
2010-12-30 15:00:00,39.4,39.52,39.36,39.52,19900.0,34.9834,35.09,34.9479,35.09,19900.0
2010-12-30 15:30:00,39.51,39.57,39.4,39.41,25300.0,35.0811,35.1344,34.9834,34.9923,25300.0
2010-12-31 09:30:00,39.4,39.43,39.26,39.35,5500.0,34.9834,35.0101,34.8591,34.939,5500.0
2010-12-31 10:00:00,39.31,39.39,39.31,39.32,5200.0,34.9035,34.9745,34.9035,34.9124,5200.0
2010-12-31 10:30:00,39.32,39.32,39.23,39.27,12400.0,34.9124,34.9124,34.8325,34.868,12400.0
2010-12-31 11:00:00,39.26,39.27,39.25,39.25,10200.0,34.8591,34.868,34.8502,34.8502,10200.0
2010-12-31 11:30:00,39.25,39.28,39.23,39.25,5300.0,34.8502,34.8769,34.8325,34.8502,5300.0
2010-12-31 12:00:00,39.25,39.29,39.25,39.27,14900.0,34.8502,34.8858,34.8502,34.868,14900.0
2010-12-31 12:30:00,39.28,39.29,39.22,39.24,5700.0,34.8769,34.8858,34.8236,34.8414,5700.0
2010-12-31 13:00:00,39.25,39.25,39.23,39.25,3700.0,34.8502,34.8502,34.8325,34.8502,3700.0
2010-12-31 13:30:00,39.25,39.25,39.21,39.23,7300.0,34.8502,34.8502,34.8147,34.8325,7300.0
2010-12-31 14:00:00,39.24,39.27,39.24,39.26,6000.0,34.8414,34.868,34.8414,34.8591,6000.0
2010-12-31 14:30:00,39.27,39.35,39.22,39.22,15600.0,34.868,34.939,34.8236,34.8236,15600.0
2010-12-31 15:00:00,39.23,39.43,39.19,39.42,22800.0,34.8325,35.0101,34.797,35.0012,22800.0
2010-12-31 15:30:00,39.43,39.43,38.92,38.96,86800.0,35.0101,35.0101,34.5572,34.5927,86800.0
2011-01-03 09:30:00,39.38,39.57,39.29,39.38,35000.0,34.9657,35.1344,34.8858,34.9657,35000.0
2011-01-03 10:00:00,39.37,39.67,39.25,39.64,35600.0,34.9568,35.2232,34.8502,35.1965,35600.0
2011-01-03 10:30:00,39.64,39.8,39.62,39.78,19600.0,35.1965,35.3386,35.1788,35.3208,19600.0
2011-01-03 11:00:00,39.81,39.86,39.54,39.61,17200.0,35.3475,35.3919,35.1077,35.1699,17200.0
2011-01-03 11:30:00,39.61,39.68,39.56,39.58,26300.0,35.1699,35.232,35.1255,35.1432,26300.0
2011-01-03 12:00:00,39.59,39.61,39.48,39.5,23700.0,35.1521,35.1699,35.0545,35.0722,23700.0
2011-01-03 12:30:00,39.5,39.51,39.33,39.39,25700.0,35.0722,35.0811,34.9213,34.9745,25700.0
2011-01-03 13:00:00,39.39,39.46,39.33,39.37,20500.0,34.9745,35.0367,34.9213,34.9568,20500.0
2011-01-03 13:30:00,39.37,39.41,39.31,39.37,21700.0,34.9568,34.9923,34.9035,34.9568,21700.0
2011-01-03 14:00:00,39.37,39.38,39.31,39.35,21300.0,34.9568,34.9657,34.9035,34.939,21300.0
2011-01-03 14:30:00,39.35,39.35,39.2,39.26,43700.0,34.939,34.939,34.8058,34.8591,43700.0
2011-01-03 15:00:00,39.25,39.27,39.19,39.26,35500.0,34.8502,34.868,34.797,34.8591,35500.0
2011-01-03 15:30:00,39.26,39.55,39.26,39.39,125100.0,34.8591,35.1166,34.8591,34.9745,125100.0
2011-01-04 09:30:00,39.82,40.2,39.82,39.97,56000.0,35.3563,35.6937,35.3563,35.4895,56000.0
2011-01-04 10:00:00,39.99,40.01,39.75,39.81,37100.0,35.5073,35.525,35.2942,35.3475,37100.0
2011-01-04 10:30:00,39.81,39.82,39.38,39.4,42200.0,35.3475,35.3563,34.9657,34.9834,42200.0
2011-01-04 11:00:00,39.4,39.43,39.16,39.18,30900.0,34.9834,35.0101,34.7703,34.7881,30900.0
2011-01-04 11:30:00,39.18,39.22,38.88,38.91,22200.0,34.7881,34.8236,34.5217,34.5483,22200.0
2011-01-04 12:00:00,38.9,39.03,38.77,38.78,15100.0,34.5395,34.6549,34.424,34.4329,15100.0
2011-01-04 12:30:00,38.77,38.79,38.57,38.61,43800.0,34.424,34.4418,34.2465,34.282,43800.0
2011-01-04 13:00:00,38.59,38.71,38.54,38.61,25400.0,34.2642,34.3708,34.2198,34.282,25400.0
2011-01-04 13:30:00,38.6,38.67,38.55,38.6,25100.0,34.2731,34.3353,34.2287,34.2731,25100.0
2011-01-04 14:00:00,38.6,38.85,38.6,38.75,33900.0,34.2731,34.4951,34.2731,34.4063,33900.0
2011-01-04 14:30:00,38.75,38.76,38.63,38.66,26800.0,34.4063,34.4152,34.2997,34.3264,26800.0
2011-01-04 15:00:00,38.64,38.85,38.63,38.81,46400.0,34.3086,34.4951,34.2997,34.4596,46400.0
2011-01-04 15:30:00,38.81,38.81,38.73,38.8,59700.0,34.4596,34.4596,34.3885,34.4507,59700.0
2011-01-05 09:30:00,38.68,38.72,38.27,38.3,53400.0,34.3441,34.3796,33.9801,34.0067,53400.0
2011-01-05 10:00:00,38.35,38.79,38.35,38.72,39200.0,34.0511,34.4418,34.0511,34.3796,39200.0
2011-01-05 10:30:00,38.71,38.98,38.61,38.87,33100.0,34.3708,34.6105,34.282,34.5128,33100.0
2011-01-05 11:00:00,38.86,39.05,38.81,39.01,43500.0,34.504,34.6727,34.4596,34.6371,43500.0
2011-01-05 11:30:00,39.01,39.2,39.01,39.19,21000.0,34.6371,34.8058,34.6371,34.797,21000.0
2011-01-05 12:00:00,39.19,39.25,39.15,39.25,11300.0,34.797,34.8502,34.7614,34.8502,11300.0
2011-01-05 12:30:00,39.24,39.31,39.18,39.18,15400.0,34.8414,34.9035,34.7881,34.7881,15400.0
2011-01-05 13:00:00,39.2,39.23,39.0,39.05,31200.0,34.8058,34.8325,34.6283,34.6727,31200.0
2011-01-05 13:30:00,39.03,39.2,39.03,39.15,19000.0,34.6549,34.8058,34.6549,34.7614,19000.0
2011-01-05 14:00:00,39.14,39.15,39.09,39.09,23600.0,34.7526,34.7614,34.7082,34.7082,23600.0
2011-01-05 14:30:00,39.1,39.12,39.03,39.11,17400.0,34.7171,34.7348,34.6549,34.7259,17400.0
2011-01-05 15:00:00,39.12,39.14,39.07,39.1,28000.0,34.7348,34.7526,34.6904,34.7171,28000.0
2011-01-05 15:30:00,39.1,39.35,39.1,39.32,79600.0,34.7171,34.939,34.7171,34.9124,79600.0
2011-01-06 09:30:00,39.27,39.34,39.07,39.12,46800.0,34.868,34.9301,34.6904,34.7348,46800.0
2011-01-06 10:00:00,39.08,39.34,39.05,39.31,18900.0,34.6993,34.9301,34.6727,34.9035,18900.0
2011-01-06 10:30:00,39.3,39.42,39.2,39.2,10100.0,34.8946,35.0012,34.8058,34.8058,10100.0
2011-01-06 11:00:00,39.19,39.19,38.99,39.1,16800.0,34.797,34.797,34.6194,34.7171,16800.0
2011-01-06 11:30:00,39.09,39.2,38.98,39.1,11600.0,34.7082,34.8058,34.6105,34.7171,11600.0
2011-01-06 12:00:00,39.09,39.2,39.01,39.2,11700.0,34.7082,34.8058,34.6371,34.8058,11700.0
2011-01-06 12:30:00,39.21,39.3,39.18,39.24,10500.0,34.8147,34.8946,34.7881,34.8414,10500.0
2011-01-06 13:00:00,39.22,39.23,39.07,39.15,13800.0,34.8236,34.8325,34.6904,34.7614,13800.0
2011-01-06 13:30:00,39.15,39.3,39.0,39.26,22300.0,34.7614,34.8946,34.6283,34.8591,22300.0
2011-01-06 14:00:00,39.29,39.29,38.93,39.0,38100.0,34.8858,34.8858,34.5661,34.6283,38100.0
2011-01-06 14:30:00,38.99,39.14,38.89,39.04,26000.0,34.6194,34.7526,34.5306,34.6638,26000.0
2011-01-06 15:00:00,39.04,39.26,39.01,39.13,24900.0,34.6638,34.8591,34.6371,34.7437,24900.0
2011-01-06 15:30:00,39.13,39.13,38.97,38.99,65700.0,34.7437,34.7437,34.6016,34.6194,65700.0
2011-01-07 09:30:00,39.15,39.28,38.87,39.02,9200.0,34.7614,34.8769,34.5128,34.646,9200.0
2011-01-07 10:00:00,39.01,39.13,38.97,39.01,5300.0,34.6371,34.7437,34.6016,34.6371,5300.0
2011-01-07 10:30:00,39.07,39.19,38.93,39.03,44800.0,34.6904,34.797,34.5661,34.6549,44800.0
2011-01-07 11:00:00,39.06,39.21,39.04,39.14,18300.0,34.6815,34.8147,34.6638,34.7526,18300.0
2011-01-07 11:30:00,39.12,39.15,38.64,38.66,64300.0,34.7348,34.7614,34.3086,34.3264,64300.0
2011-01-07 12:00:00,38.66,38.69,38.5,38.5,13300.0,34.3264,34.353,34.1843,34.1843,13300.0
2011-01-07 12:30:00,38.48,38.5,38.18,38.46,21000.0,34.1666,34.1843,33.9002,34.1488,21000.0
2011-01-07 13:00:00,38.44,38.59,38.35,38.35,17700.0,34.131,34.2642,34.0511,34.0511,17700.0
2011-01-07 13:30:00,38.36,38.48,38.36,38.4,9800.0,34.06,34.1666,34.06,34.0955,9800.0
2011-01-07 14:00:00,38.38,38.52,38.38,38.43,41100.0,34.0778,34.2021,34.0778,34.1222,41100.0
2011-01-07 14:30:00,38.45,38.74,38.42,38.68,18300.0,34.1399,34.3974,34.1133,34.3441,18300.0
2011-01-07 15:00:00,38.67,38.81,38.67,38.73,57800.0,34.3353,34.4596,34.3353,34.3885,57800.0
2011-01-07 15:30:00,38.74,38.84,38.73,38.77,67600.0,34.3974,34.4862,34.3885,34.424,67600.0
2011-01-10 09:30:00,38.52,38.53,38.18,38.28,9700.0,34.2021,34.2109,33.9002,33.989,9700.0
2011-01-10 10:00:00,38.24,38.5,38.18,38.46,20600.0,33.9535,34.1843,33.9002,34.1488,20600.0
2011-01-10 10:30:00,38.5,38.58,38.29,38.33,20300.0,34.1843,34.2553,33.9978,34.0334,20300.0
2011-01-10 11:00:00,38.41,38.54,38.33,38.47,18000.0,34.1044,34.2198,34.0334,34.1577,18000.0
2011-01-10 11:30:00,38.47,38.81,38.42,38.81,33700.0,34.1577,34.4596,34.1133,34.4596,33700.0
2011-01-10 12:00:00,38.81,38.97,38.75,38.93,52600.0,34.4596,34.6016,34.4063,34.5661,52600.0
2011-01-10 12:30:00,38.93,39.07,38.85,38.99,13500.0,34.5661,34.6904,34.4951,34.6194,13500.0
2011-01-10 13:00:00,38.98,38.99,38.8,38.85,29300.0,34.6105,34.6194,34.4507,34.4951,29300.0
2011-01-10 13:30:00,38.87,39.11,38.87,38.98,40600.0,34.5128,34.7259,34.5128,34.6105,40600.0
2011-01-10 14:00:00,38.98,38.98,38.82,38.87,58700.0,34.6105,34.6105,34.4684,34.5128,58700.0
2011-01-10 14:30:00,38.9,38.99,38.8,38.8,21400.0,34.5395,34.6194,34.4507,34.4507,21400.0
2011-01-10 15:00:00,38.81,38.85,38.73,38.76,85000.0,34.4596,34.4951,34.3885,34.4152,85000.0
2011-01-10 15:30:00,38.77,38.78,38.4,38.61,104800.0,34.424,34.4329,34.0955,34.282,104800.0
2011-01-11 09:30:00,38.91,38.93,38.56,38.8,31200.0,34.5483,34.5661,34.2376,34.4507,31200.0
2011-01-11 10:00:00,38.75,38.96,38.59,38.84,71300.0,34.4063,34.5927,34.2642,34.4862,71300.0
2011-01-11 10:30:00,38.82,39.04,38.82,39.04,23500.0,34.4684,34.6638,34.4684,34.6638,23500.0
2011-01-11 11:00:00,39.05,39.32,39.05,39.16,22600.0,34.6727,34.9124,34.6727,34.7703,22600.0
2011-01-11 11:30:00,39.18,39.29,39.08,39.16,53600.0,34.7881,34.8858,34.6993,34.7703,53600.0
2011-01-11 12:00:00,39.16,39.32,39.16,39.17,20400.0,34.7703,34.9124,34.7703,34.7792,20400.0
2011-01-11 12:30:00,39.17,39.23,39.08,39.12,20300.0,34.7792,34.8325,34.6993,34.7348,20300.0
2011-01-11 13:00:00,39.13,39.14,38.89,39.02,13600.0,34.7437,34.7526,34.5306,34.646,13600.0
2011-01-11 13:30:00,39.01,39.05,38.91,38.95,16200.0,34.6371,34.6727,34.5483,34.5839,16200.0
2011-01-11 14:00:00,38.96,38.99,38.85,38.97,13200.0,34.5927,34.6194,34.4951,34.6016,13200.0
2011-01-11 14:30:00,38.96,38.99,38.87,38.89,23300.0,34.5927,34.6194,34.5128,34.5306,23300.0
2011-01-11 15:00:00,38.9,39.05,38.88,39.01,36200.0,34.5395,34.6727,34.5217,34.6371,36200.0
2011-01-11 15:30:00,39.01,39.13,38.97,39.06,59300.0,34.6371,34.7437,34.6016,34.6815,59300.0
2011-01-12 09:30:00,39.41,39.48,38.77,38.78,39900.0,34.9923,35.0545,34.424,34.4329,39900.0
2011-01-12 10:00:00,38.78,39.18,38.72,39.07,47000.0,34.4329,34.7881,34.3796,34.6904,47000.0
2011-01-12 10:30:00,39.06,39.13,38.84,38.9,90600.0,34.6815,34.7437,34.4862,34.5395,90600.0
2011-01-12 11:00:00,38.9,39.19,38.9,39.19,39300.0,34.5395,34.797,34.5395,34.797,39300.0
2011-01-12 11:30:00,39.19,39.3,39.14,39.25,30100.0,34.797,34.8946,34.7526,34.8502,30100.0
2011-01-12 12:00:00,39.24,39.3,39.1,39.27,25000.0,34.8414,34.8946,34.7171,34.868,25000.0
2011-01-12 12:30:00,39.27,39.27,39.06,39.21,12500.0,34.868,34.868,34.6815,34.8147,12500.0
2011-01-12 13:00:00,39.21,39.31,39.21,39.3,15000.0,34.8147,34.9035,34.8147,34.8946,15000.0
2011-01-12 13:30:00,39.26,39.34,39.14,39.24,40200.0,34.8591,34.9301,34.7526,34.8414,40200.0
2011-01-12 14:00:00,39.24,39.41,39.22,39.23,44400.0,34.8414,34.9923,34.8236,34.8325,44400.0
2011-01-12 14:30:00,39.23,39.53,39.23,39.52,36300.0,34.8325,35.0989,34.8325,35.09,36300.0
2011-01-12 15:00:00,39.51,39.56,39.49,39.54,75500.0,35.0811,35.1255,35.0633,35.1077,75500.0
2011-01-12 15:30:00,39.53,39.73,39.52,39.67,107800.0,35.0989,35.2764,35.09,35.2232,107800.0
2011-01-13 09:30:00,39.24,39.44,37.29,37.94,105200.0,34.8414,35.0189,33.1099,33.6871,105200.0
2011-01-13 10:00:00,37.99,38.33,37.78,38.22,58200.0,33.7315,34.0334,33.545,33.9357,58200.0
2011-01-13 10:30:00,38.22,38.26,38.06,38.22,30000.0,33.9357,33.9712,33.7936,33.9357,30000.0
2011-01-13 11:00:00,38.24,38.4,37.99,38.11,49000.0,33.9535,34.0955,33.7315,33.838,49000.0
2011-01-13 11:30:00,38.1,38.13,37.0,37.05,115700.0,33.8291,33.8558,32.8525,32.8968,115700.0
2011-01-13 12:00:00,37.05,37.06,36.25,36.31,234700.0,32.8968,32.9057,32.1865,32.2398,234700.0
2011-01-13 12:30:00,36.32,36.36,36.0,36.13,172800.0,32.2487,32.2842,31.9645,32.08,172800.0
2011-01-13 13:00:00,36.12,36.21,35.81,35.84,163300.0,32.0711,32.151,31.7958,31.8225,163300.0
2011-01-13 13:30:00,35.83,36.37,35.59,36.34,307600.0,31.8136,32.2931,31.6005,32.2664,307600.0
2011-01-13 14:00:00,36.3,36.41,35.91,36.02,167000.0,32.2309,32.3286,31.8846,31.9823,167000.0
2011-01-13 14:30:00,36.01,36.29,36.01,36.11,175000.0,31.9734,32.222,31.9734,32.0622,175000.0
2011-01-13 15:00:00,36.12,36.29,36.11,36.24,359900.0,32.0711,32.222,32.0622,32.1776,359900.0
2011-01-13 15:30:00,36.23,36.83,36.2,36.75,683400.0,32.1688,32.7015,32.1421,32.6305,683400.0
2011-01-14 09:30:00,36.73,37.16,36.57,36.95,400500.0,32.6127,32.9945,32.4707,32.8081,400500.0
2011-01-14 10:00:00,36.94,37.13,36.88,37.01,371700.0,32.7992,32.9679,32.7459,32.8613,371700.0
2011-01-14 10:30:00,37.0,37.03,36.8,36.93,159200.0,32.8525,32.8791,32.6749,32.7903,159200.0
2011-01-14 11:00:00,36.93,37.02,36.93,36.94,168000.0,32.7903,32.8702,32.7903,32.7992,168000.0
2011-01-14 11:30:00,36.94,37.01,36.91,36.98,132300.0,32.7992,32.8613,32.7725,32.8347,132300.0
2011-01-14 12:00:00,36.99,37.25,36.96,37.06,222600.0,32.8436,33.0744,32.8169,32.9057,222600.0
2011-01-14 12:30:00,37.09,37.1,36.9,36.92,80400.0,32.9324,32.9412,32.7637,32.7814,80400.0
2011-01-14 13:00:00,36.92,37.0,36.71,36.73,71200.0,32.7814,32.8525,32.595,32.6127,71200.0
2011-01-14 13:30:00,36.73,36.78,36.59,36.61,166300.0,32.6127,32.6571,32.4884,32.5062,166300.0
2011-01-14 14:00:00,36.61,36.63,36.33,36.36,124500.0,32.5062,32.5239,32.2576,32.2842,124500.0
2011-01-14 14:30:00,36.36,36.58,36.36,36.5,133400.0,32.2842,32.4795,32.2842,32.4085,133400.0
2011-01-14 15:00:00,36.49,36.6,36.17,36.45,179600.0,32.3996,32.4973,32.1155,32.3641,179600.0
2011-01-14 15:30:00,36.45,36.5,36.24,36.37,301000.0,32.3641,32.4085,32.1776,32.2931,301000.0
2011-01-18 09:30:00,36.4,36.5,36.26,36.38,85200.0,32.3197,32.4085,32.1954,32.302,85200.0
2011-01-18 10:00:00,36.38,36.5,36.32,36.42,50000.0,32.302,32.4085,32.2487,32.3375,50000.0
2011-01-18 10:30:00,36.41,36.49,36.22,36.34,76000.0,32.3286,32.3996,32.1599,32.2664,76000.0
2011-01-18 11:00:00,36.35,36.42,36.0,36.09,86400.0,32.2753,32.3375,31.9645,32.0445,86400.0
2011-01-18 11:30:00,36.09,36.13,36.03,36.09,79200.0,32.0445,32.08,31.9912,32.0445,79200.0
2011-01-18 12:00:00,36.1,36.19,36.04,36.12,52200.0,32.0533,32.1333,32.0001,32.0711,52200.0
2011-01-18 12:30:00,36.13,36.21,36.09,36.1,31300.0,32.08,32.151,32.0445,32.0533,31300.0
2011-01-18 13:00:00,36.11,36.21,35.99,36.04,42000.0,32.0622,32.151,31.9557,32.0001,42000.0
2011-01-18 13:30:00,36.06,36.09,35.86,35.94,77100.0,32.0178,32.0445,31.8402,31.9113,77100.0
2011-01-18 14:00:00,35.94,36.01,35.93,35.97,47800.0,31.9113,31.9734,31.9024,31.9379,47800.0
2011-01-18 14:30:00,35.98,36.16,35.98,36.01,97900.0,31.9468,32.1066,31.9468,31.9734,97900.0
2011-01-18 15:00:00,36.0,36.05,35.94,36.0,85700.0,31.9645,32.0089,31.9113,31.9645,85700.0
2011-01-18 15:30:00,35.99,36.29,35.99,36.24,259500.0,31.9557,32.222,31.9557,32.1776,259500.0
2011-01-19 09:30:00,36.21,36.24,35.88,36.0,53300.0,32.151,32.1776,31.858,31.9645,53300.0
2011-01-19 10:00:00,35.99,36.25,35.98,36.13,175000.0,31.9557,32.1865,31.9468,32.08,175000.0
2011-01-19 10:30:00,36.13,36.15,35.74,35.83,96100.0,32.08,32.0977,31.7337,31.8136,96100.0
2011-01-19 11:00:00,35.83,35.87,35.6,35.63,46000.0,31.8136,31.8491,31.6094,31.636,46000.0
2011-01-19 11:30:00,35.65,35.66,35.46,35.57,68900.0,31.6538,31.6627,31.4851,31.5828,68900.0
2011-01-19 12:00:00,35.6,35.66,35.5,35.62,57300.0,31.6094,31.6627,31.5206,31.6271,57300.0
2011-01-19 12:30:00,35.6,35.75,35.51,35.72,17000.0,31.6094,31.7426,31.5295,31.7159,17000.0
2011-01-19 13:00:00,35.72,35.72,35.54,35.59,24800.0,31.7159,31.7159,31.5561,31.6005,24800.0
2011-01-19 13:30:00,35.57,35.65,35.37,35.49,42700.0,31.5828,31.6538,31.4052,31.5117,42700.0
2011-01-19 14:00:00,35.53,35.55,35.39,35.47,65800.0,31.5472,31.565,31.4229,31.494,65800.0
2011-01-19 14:30:00,35.48,35.55,35.44,35.52,142800.0,31.5028,31.565,31.4673,31.5384,142800.0
2011-01-19 15:00:00,35.53,35.55,35.35,35.42,53000.0,31.5472,31.565,31.3874,31.4496,53000.0
2011-01-19 15:30:00,35.41,35.44,35.2,35.28,174300.0,31.4407,31.4673,31.2542,31.3253,174300.0
2011-01-20 09:30:00,35.13,35.25,34.96,35.22,48200.0,31.1921,31.2986,31.0411,31.272,48200.0
2011-01-20 10:00:00,35.22,35.25,34.79,34.95,75600.0,31.272,31.2986,30.8902,31.0322,75600.0
2011-01-20 10:30:00,34.94,34.97,34.75,34.89,30000.0,31.0234,31.05,30.8547,30.979,30000.0
2011-01-20 11:00:00,34.9,35.18,34.88,35.09,47700.0,30.9879,31.2365,30.9701,31.1566,47700.0
2011-01-20 11:30:00,35.08,35.22,35.06,35.2,34600.0,31.1477,31.272,31.1299,31.2542,34600.0
2011-01-20 12:00:00,35.21,35.3,35.12,35.23,58200.0,31.2631,31.343,31.1832,31.2809,58200.0
2011-01-20 12:30:00,35.22,35.23,35.12,35.18,36300.0,31.272,31.2809,31.1832,31.2365,36300.0
2011-01-20 13:00:00,35.2,35.2,35.1,35.19,25900.0,31.2542,31.2542,31.1654,31.2453,25900.0
2011-01-20 13:30:00,35.18,35.2,35.1,35.2,39800.0,31.2365,31.2542,31.1654,31.2542,39800.0
2011-01-20 14:00:00,35.2,35.21,35.05,35.21,43500.0,31.2542,31.2631,31.121,31.2631,43500.0
2011-01-20 14:30:00,35.21,35.28,35.05,35.21,85100.0,31.2631,31.3253,31.121,31.2631,85100.0
2011-01-20 15:00:00,35.24,35.25,35.04,35.07,73100.0,31.2897,31.2986,31.1122,31.1388,73100.0
2011-01-20 15:30:00,35.05,35.18,35.03,35.14,115400.0,31.121,31.2365,31.1033,31.201,115400.0
2011-01-21 09:30:00,35.62,35.66,35.34,35.47,80000.0,31.6271,31.6627,31.3785,31.494,80000.0
2011-01-21 10:00:00,35.49,35.74,35.49,35.66,125000.0,31.5117,31.7337,31.5117,31.6627,125000.0
2011-01-21 10:30:00,35.68,35.7,35.61,35.63,27800.0,31.6804,31.6982,31.6183,31.636,27800.0
2011-01-21 11:00:00,35.63,35.69,35.58,35.64,44900.0,31.636,31.6893,31.5916,31.6449,44900.0
2011-01-21 11:30:00,35.64,35.69,35.57,35.65,42900.0,31.6449,31.6893,31.5828,31.6538,42900.0
2011-01-21 12:00:00,35.65,35.8,35.63,35.72,63700.0,31.6538,31.787,31.636,31.7159,63700.0
2011-01-21 12:30:00,35.73,35.79,35.6,35.72,28700.0,31.7248,31.7781,31.6094,31.7159,28700.0
2011-01-21 13:00:00,35.71,35.76,35.61,35.63,27200.0,31.7071,31.7515,31.6183,31.636,27200.0
2011-01-21 13:30:00,35.64,35.71,35.52,35.65,23500.0,31.6449,31.7071,31.5384,31.6538,23500.0
2011-01-21 14:00:00,35.65,35.69,35.58,35.66,35300.0,31.6538,31.6893,31.5916,31.6627,35300.0
2011-01-21 14:30:00,35.66,35.72,35.59,35.6,26000.0,31.6627,31.7159,31.6005,31.6094,26000.0
2011-01-21 15:00:00,35.6,35.68,35.52,35.52,43000.0,31.6094,31.6804,31.5384,31.5384,43000.0
2011-01-21 15:30:00,35.52,35.6,35.46,35.49,113400.0,31.5384,31.6094,31.4851,31.5117,113400.0
2011-01-24 09:30:00,35.51,35.66,35.51,35.59,52100.0,31.5295,31.6627,31.5295,31.6005,52100.0
2011-01-24 10:00:00,35.58,35.6,35.51,35.55,27700.0,31.5916,31.6094,31.5295,31.565,27700.0
2011-01-24 10:30:00,35.54,35.58,35.49,35.52,29000.0,31.5561,31.5916,31.5117,31.5384,29000.0
2011-01-24 11:00:00,35.52,35.59,35.48,35.53,25900.0,31.5384,31.6005,31.5028,31.5472,25900.0
2011-01-24 11:30:00,35.52,35.6,35.44,35.55,35500.0,31.5384,31.6094,31.4673,31.565,35500.0
2011-01-24 12:00:00,35.55,35.59,35.52,35.54,29500.0,31.565,31.6005,31.5384,31.5561,29500.0
2011-01-24 12:30:00,35.55,35.6,35.54,35.56,53300.0,31.565,31.6094,31.5561,31.5739,53300.0
2011-01-24 13:00:00,35.57,35.58,35.52,35.52,49600.0,31.5828,31.5916,31.5384,31.5384,49600.0
2011-01-24 13:30:00,35.53,35.6,35.52,35.55,54500.0,31.5472,31.6094,31.5384,31.565,54500.0
2011-01-24 14:00:00,35.56,35.6,35.54,35.6,106800.0,31.5739,31.6094,31.5561,31.6094,106800.0
2011-01-24 14:30:00,35.6,35.6,35.57,35.6,85200.0,31.6094,31.6094,31.5828,31.6094,85200.0
2011-01-24 15:00:00,35.6,35.6,35.48,35.52,67600.0,31.6094,31.6094,31.5028,31.5384,67600.0
2011-01-24 15:30:00,35.52,35.6,35.47,35.5,96300.0,31.5384,31.6094,31.494,31.5206,96300.0
2011-01-25 09:30:00,35.36,35.7,35.24,35.5,119600.0,31.3963,31.6982,31.2897,31.5206,119600.0
2011-01-25 10:00:00,35.5,35.55,35.18,35.27,51500.0,31.5206,31.565,31.2365,31.3164,51500.0
2011-01-25 10:30:00,35.26,35.27,35.09,35.1,49300.0,31.3075,31.3164,31.1566,31.1654,49300.0
2011-01-25 11:00:00,35.1,35.22,35.08,35.09,47100.0,31.1654,31.272,31.1477,31.1566,47100.0
2011-01-25 11:30:00,35.11,35.16,35.03,35.07,29400.0,31.1743,31.2187,31.1033,31.1388,29400.0
2011-01-25 12:00:00,35.06,35.34,35.05,35.34,21900.0,31.1299,31.3785,31.121,31.3785,21900.0
2011-01-25 12:30:00,35.32,35.35,35.18,35.23,17700.0,31.3608,31.3874,31.2365,31.2809,17700.0
2011-01-25 13:00:00,35.23,35.26,35.13,35.21,40200.0,31.2809,31.3075,31.1921,31.2631,40200.0
2011-01-25 13:30:00,35.19,35.29,35.14,35.26,47300.0,31.2453,31.3341,31.201,31.3075,47300.0
2011-01-25 14:00:00,35.25,35.26,35.02,35.12,15100.0,31.2986,31.3075,31.0944,31.1832,15100.0
2011-01-25 14:30:00,35.1,35.18,35.05,35.16,32800.0,31.1654,31.2365,31.121,31.2187,32800.0
2011-01-25 15:00:00,35.17,35.26,35.14,35.2,160100.0,31.2276,31.3075,31.201,31.2542,160100.0
2011-01-25 15:30:00,35.2,35.22,35.08,35.14,123100.0,31.2542,31.272,31.1477,31.201,123100.0
2011-01-26 09:30:00,35.15,35.41,35.06,35.07,31900.0,31.2098,31.4407,31.1299,31.1388,31900.0
2011-01-26 10:00:00,35.08,35.35,35.05,35.18,52700.0,31.1477,31.3874,31.121,31.2365,52700.0
2011-01-26 10:30:00,35.19,35.2,35.03,35.06,53200.0,31.2453,31.2542,31.1033,31.1299,53200.0
2011-01-26 11:00:00,35.06,35.17,35.02,35.14,33100.0,31.1299,31.2276,31.0944,31.201,33100.0
2011-01-26 11:30:00,35.12,35.15,35.1,35.12,32400.0,31.1832,31.2098,31.1654,31.1832,32400.0
2011-01-26 12:00:00,35.12,35.16,35.07,35.09,20100.0,31.1832,31.2187,31.1388,31.1566,20100.0
2011-01-26 12:30:00,35.1,35.16,35.06,35.09,19500.0,31.1654,31.2187,31.1299,31.1566,19500.0
2011-01-26 13:00:00,35.11,35.12,34.96,34.98,52500.0,31.1743,31.1832,31.0411,31.0589,52500.0
2011-01-26 13:30:00,34.97,35.05,34.95,35.05,38800.0,31.05,31.121,31.0322,31.121,38800.0
2011-01-26 14:00:00,35.07,35.16,34.93,34.98,60100.0,31.1388,31.2187,31.0145,31.0589,60100.0
2011-01-26 14:30:00,34.97,35.03,34.93,34.97,84900.0,31.05,31.1033,31.0145,31.05,84900.0
2011-01-26 15:00:00,34.97,35.01,34.93,34.97,89200.0,31.05,31.0855,31.0145,31.05,89200.0
2011-01-26 15:30:00,34.97,34.99,34.83,34.88,129600.0,31.05,31.0678,30.9257,30.9701,129600.0
2011-01-27 09:30:00,34.95,35.09,34.66,34.83,43900.0,31.0322,31.1566,30.7748,30.9257,43900.0
2011-01-27 10:00:00,34.83,35.01,34.72,35.0,34100.0,30.9257,31.0855,30.828,31.0766,34100.0
2011-01-27 10:30:00,35.03,35.29,35.02,35.23,42100.0,31.1033,31.3341,31.0944,31.2809,42100.0
2011-01-27 11:00:00,35.23,35.23,35.06,35.14,47400.0,31.2809,31.2809,31.1299,31.201,47400.0
2011-01-27 11:30:00,35.15,35.15,34.97,35.02,24200.0,31.2098,31.2098,31.05,31.0944,24200.0
2011-01-27 12:00:00,35.03,35.03,34.89,35.0,16300.0,31.1033,31.1033,30.979,31.0766,16300.0
2011-01-27 12:30:00,35.0,35.01,34.9,34.92,16500.0,31.0766,31.0855,30.9879,31.0056,16500.0
2011-01-27 13:00:00,34.94,35.02,34.94,34.99,12300.0,31.0234,31.0944,31.0234,31.0678,12300.0
2011-01-27 13:30:00,34.99,35.0,34.9,34.95,6200.0,31.0678,31.0766,30.9879,31.0322,6200.0
2011-01-27 14:00:00,34.95,35.01,34.91,34.96,12200.0,31.0322,31.0855,30.9967,31.0411,12200.0
2011-01-27 14:30:00,34.93,35.01,34.93,35.0,20200.0,31.0145,31.0855,31.0145,31.0766,20200.0
2011-01-27 15:00:00,34.99,34.99,34.85,34.87,42000.0,31.0678,31.0678,30.9435,30.9612,42000.0
2011-01-27 15:30:00,34.88,34.92,34.8,34.82,135000.0,30.9701,31.0056,30.8991,30.9168,135000.0
2011-01-28 09:30:00,34.93,35.14,34.76,34.76,18100.0,31.0145,31.201,30.8635,30.8635,18100.0
2011-01-28 10:00:00,34.76,34.78,34.4,34.41,39800.0,30.8635,30.8813,30.5439,30.5528,39800.0
2011-01-28 10:30:00,34.4,34.45,34.25,34.33,36500.0,30.5439,30.5883,30.4107,30.4817,36500.0
2011-01-28 11:00:00,34.31,34.38,34.26,34.29,16400.0,30.464,30.5261,30.4196,30.4462,16400.0
2011-01-28 11:30:00,34.29,34.32,34.07,34.23,105700.0,30.4462,30.4729,30.2509,30.393,105700.0
2011-01-28 12:00:00,34.22,34.33,34.04,34.27,25400.0,30.3841,30.4817,30.2243,30.4285,25400.0
2011-01-28 12:30:00,34.28,34.35,34.2,34.27,51700.0,30.4374,30.4995,30.3663,30.4285,51700.0
2011-01-28 13:00:00,34.31,34.31,34.11,34.13,12200.0,30.464,30.464,30.2864,30.3042,12200.0
2011-01-28 13:30:00,34.15,34.24,34.1,34.17,38400.0,30.3219,30.4018,30.2775,30.3397,38400.0
2011-01-28 14:00:00,34.16,34.23,34.13,34.2,54400.0,30.3308,30.393,30.3042,30.3663,54400.0
2011-01-28 14:30:00,34.2,34.21,34.07,34.1,102500.0,30.3663,30.3752,30.2509,30.2775,102500.0
2011-01-28 15:00:00,34.09,34.15,34.06,34.08,41900.0,30.2687,30.3219,30.242,30.2598,41900.0
2011-01-28 15:30:00,34.09,34.15,34.0,34.02,216600.0,30.2687,30.3219,30.1887,30.2065,216600.0
2011-01-31 09:30:00,34.25,34.27,34.06,34.2,39900.0,30.4107,30.4285,30.242,30.3663,39900.0
2011-01-31 10:00:00,34.24,34.3,34.07,34.17,73900.0,30.4018,30.4551,30.2509,30.3397,73900.0
2011-01-31 10:30:00,34.17,34.29,34.1,34.29,67300.0,30.3397,30.4462,30.2775,30.4462,67300.0
2011-01-31 11:00:00,34.29,34.3,34.25,34.28,77400.0,30.4462,30.4551,30.4107,30.4374,77400.0
2011-01-31 11:30:00,34.3,34.3,34.19,34.3,65400.0,30.4551,30.4551,30.3574,30.4551,65400.0
2011-01-31 12:00:00,34.3,34.3,34.23,34.28,68100.0,30.4551,30.4551,30.393,30.4374,68100.0
2011-01-31 12:30:00,34.29,34.32,34.19,34.27,91900.0,30.4462,30.4729,30.3574,30.4285,91900.0
2011-01-31 13:00:00,34.27,34.29,34.2,34.25,93000.0,30.4285,30.4462,30.3663,30.4107,93000.0
2011-01-31 13:30:00,34.25,34.28,34.2,34.23,75900.0,30.4107,30.4374,30.3663,30.393,75900.0
2011-01-31 14:00:00,34.25,34.27,34.07,34.09,45500.0,30.4107,30.4285,30.2509,30.2687,45500.0
2011-01-31 14:30:00,34.08,34.18,34.02,34.17,71900.0,30.2598,30.3486,30.2065,30.3397,71900.0
2011-01-31 15:00:00,34.17,34.26,34.14,34.17,26200.0,30.3397,30.4196,30.313,30.3397,26200.0
2011-01-31 15:30:00,34.19,34.27,34.16,34.22,183800.0,30.3574,30.4285,30.3308,30.3841,183800.0
2011-02-01 09:30:00,34.52,34.67,34.18,34.23,43900.0,30.6505,30.7836,30.3486,30.393,43900.0
2011-02-01 10:00:00,34.24,34.3,34.17,34.22,122300.0,30.4018,30.4551,30.3397,30.3841,122300.0
2011-02-01 10:30:00,34.22,34.33,34.22,34.3,137900.0,30.3841,30.4817,30.3841,30.4551,137900.0
2011-02-01 11:00:00,34.3,34.42,34.22,34.29,61500.0,30.4551,30.5617,30.3841,30.4462,61500.0
2011-02-01 11:30:00,34.29,34.49,34.27,34.48,61700.0,30.4462,30.6238,30.4285,30.6149,61700.0
2011-02-01 12:00:00,34.49,34.64,34.44,34.6,42700.0,30.6238,30.757,30.5794,30.7215,42700.0
2011-02-01 12:30:00,34.61,34.87,34.53,34.81,55900.0,30.7304,30.9612,30.6593,30.9079,55900.0
2011-02-01 13:00:00,34.82,34.84,34.66,34.68,118500.0,30.9168,30.9346,30.7748,30.7925,118500.0
2011-02-01 13:30:00,34.65,34.69,34.51,34.61,26900.0,30.7659,30.8014,30.6416,30.7304,26900.0
2011-02-01 14:00:00,34.61,34.71,34.54,34.69,19900.0,30.7304,30.8192,30.6682,30.8014,19900.0
2011-02-01 14:30:00,34.7,34.72,34.61,34.7,41500.0,30.8103,30.828,30.7304,30.8103,41500.0
2011-02-01 15:00:00,34.7,34.76,34.64,34.73,63300.0,30.8103,30.8635,30.757,30.8369,63300.0
2011-02-01 15:30:00,34.73,34.78,34.57,34.61,221000.0,30.8369,30.8813,30.6948,30.7304,221000.0
2011-02-02 09:30:00,34.5,34.77,34.41,34.61,54000.0,30.6327,30.8724,30.5528,30.7304,54000.0
2011-02-02 10:00:00,34.6,34.76,34.52,34.76,126600.0,30.7215,30.8635,30.6505,30.8635,126600.0
2011-02-02 10:30:00,34.76,34.81,34.65,34.75,79500.0,30.8635,30.9079,30.7659,30.8547,79500.0
2011-02-02 11:00:00,34.75,34.81,34.68,34.77,75100.0,30.8547,30.9079,30.7925,30.8724,75100.0
2011-02-02 11:30:00,34.77,34.95,34.77,34.89,63600.0,30.8724,31.0322,30.8724,30.979,63600.0
2011-02-02 12:00:00,34.89,34.95,34.73,34.8,87300.0,30.979,31.0322,30.8369,30.8991,87300.0
2011-02-02 12:30:00,34.81,34.81,34.69,34.71,36900.0,30.9079,30.9079,30.8014,30.8192,36900.0
2011-02-02 13:00:00,34.72,34.8,34.72,34.73,17200.0,30.828,30.8991,30.828,30.8369,17200.0
2011-02-02 13:30:00,34.75,34.75,34.7,34.74,23600.0,30.8547,30.8547,30.8103,30.8458,23600.0
2011-02-02 14:00:00,34.74,34.76,34.72,34.75,18200.0,30.8458,30.8635,30.828,30.8547,18200.0
2011-02-02 14:30:00,34.74,34.76,34.73,34.75,22700.0,30.8458,30.8635,30.8369,30.8547,22700.0
2011-02-02 15:00:00,34.75,34.76,34.72,34.72,44700.0,30.8547,30.8635,30.828,30.828,44700.0
2011-02-02 15:30:00,34.73,34.74,34.61,34.66,108200.0,30.8369,30.8458,30.7304,30.7748,108200.0
2011-02-03 09:30:00,34.49,34.51,34.06,34.24,83200.0,30.6238,30.6416,30.242,30.4018,83200.0
2011-02-03 10:00:00,34.25,34.28,33.89,34.08,223400.0,30.4107,30.4374,30.0911,30.2598,223400.0
2011-02-03 10:30:00,34.07,34.1,34.0,34.03,112700.0,30.2509,30.2775,30.1887,30.2154,112700.0
2011-02-03 11:00:00,34.02,34.11,33.99,34.02,62200.0,30.2065,30.2864,30.1799,30.2065,62200.0
2011-02-03 11:30:00,34.02,34.02,33.84,34.0,67000.0,30.2065,30.2065,30.0467,30.1887,67000.0
2011-02-03 12:00:00,34.0,34.05,33.94,34.01,85300.0,30.1887,30.2331,30.1355,30.1976,85300.0
2011-02-03 12:30:00,34.01,34.05,34.0,34.02,55500.0,30.1976,30.2331,30.1887,30.2065,55500.0
2011-02-03 13:00:00,34.02,34.05,33.99,34.02,98900.0,30.2065,30.2331,30.1799,30.2065,98900.0
2011-02-03 13:30:00,34.02,34.08,34.0,34.06,65800.0,30.2065,30.2598,30.1887,30.242,65800.0
2011-02-03 14:00:00,34.04,34.05,33.99,34.01,39900.0,30.2243,30.2331,30.1799,30.1976,39900.0
2011-02-03 14:30:00,34.01,34.07,34.0,34.02,81900.0,30.1976,30.2509,30.1887,30.2065,81900.0
2011-02-03 15:00:00,34.03,34.09,34.0,34.05,106400.0,30.2154,30.2687,30.1887,30.2331,106400.0
2011-02-03 15:30:00,34.05,34.17,34.03,34.11,248100.0,30.2331,30.3397,30.2154,30.2864,248100.0
2011-02-04 09:30:00,34.23,34.31,34.08,34.26,26600.0,30.393,30.464,30.2598,30.4196,26600.0
2011-02-04 10:00:00,34.29,34.45,34.27,34.36,29300.0,30.4462,30.5883,30.4285,30.5084,29300.0
2011-02-04 10:30:00,34.34,34.46,34.19,34.3,68500.0,30.4906,30.5972,30.3574,30.4551,68500.0
2011-02-04 11:00:00,34.3,34.34,34.22,34.33,43100.0,30.4551,30.4906,30.3841,30.4817,43100.0
2011-02-04 11:30:00,34.33,34.39,34.28,34.28,23000.0,30.4817,30.535,30.4374,30.4374,23000.0
2011-02-04 12:00:00,34.26,34.51,34.26,34.51,68000.0,30.4196,30.6416,30.4196,30.6416,68000.0
2011-02-04 12:30:00,34.52,34.67,34.46,34.63,47200.0,30.6505,30.7836,30.5972,30.7481,47200.0
2011-02-04 13:00:00,34.64,34.8,34.62,34.73,126200.0,30.757,30.8991,30.7392,30.8369,126200.0
2011-02-04 13:30:00,34.73,34.74,34.62,34.68,21700.0,30.8369,30.8458,30.7392,30.7925,21700.0
2011-02-04 14:00:00,34.68,34.72,34.59,34.72,21700.0,30.7925,30.828,30.7126,30.828,21700.0
2011-02-04 14:30:00,34.72,34.9,34.71,34.76,115500.0,30.828,30.9879,30.8192,30.8635,115500.0
2011-02-04 15:00:00,34.77,34.81,34.7,34.71,76500.0,30.8724,30.9079,30.8103,30.8192,76500.0
2011-02-04 15:30:00,34.71,34.85,34.71,34.85,171900.0,30.8192,30.9435,30.8192,30.9435,171900.0
2011-02-07 09:30:00,34.8,35.41,34.8,35.39,63300.0,30.8991,31.4407,30.8991,31.4229,63300.0
2011-02-07 10:00:00,35.4,35.59,35.35,35.58,76500.0,31.4318,31.6005,31.3874,31.5916,76500.0
2011-02-07 10:30:00,35.58,35.74,35.52,35.7,60400.0,31.5916,31.7337,31.5384,31.6982,60400.0
2011-02-07 11:00:00,35.7,35.94,35.68,35.89,78400.0,31.6982,31.9113,31.6804,31.8669,78400.0
2011-02-07 11:30:00,35.88,35.97,35.81,35.96,58100.0,31.858,31.9379,31.7958,31.929,58100.0
2011-02-07 12:00:00,35.96,35.98,35.92,35.94,36000.0,31.929,31.9468,31.8935,31.9113,36000.0
2011-02-07 12:30:00,35.95,36.14,35.95,36.07,69000.0,31.9202,32.0889,31.9202,32.0267,69000.0
2011-02-07 13:00:00,36.07,36.16,36.06,36.11,41700.0,32.0267,32.1066,32.0178,32.0622,41700.0
2011-02-07 13:30:00,36.11,36.12,36.02,36.08,37900.0,32.0622,32.0711,31.9823,32.0356,37900.0
2011-02-07 14:00:00,36.08,36.16,36.07,36.1,82700.0,32.0356,32.1066,32.0267,32.0533,82700.0
2011-02-07 14:30:00,36.08,36.2,35.95,36.1,128000.0,32.0356,32.1421,31.9202,32.0533,128000.0
2011-02-07 15:00:00,36.1,36.21,35.9,36.02,130900.0,32.0533,32.151,31.8758,31.9823,130900.0
2011-02-07 15:30:00,36.02,36.11,35.93,36.09,249400.0,31.9823,32.0622,31.9024,32.0445,249400.0
2011-02-08 09:30:00,36.08,36.11,35.44,35.71,87700.0,32.0356,32.0622,31.4673,31.7071,87700.0
2011-02-08 10:00:00,35.71,35.86,35.62,35.84,50000.0,31.7071,31.8402,31.6271,31.8225,50000.0
2011-02-08 10:30:00,35.86,35.86,35.62,35.68,68100.0,31.8402,31.8402,31.6271,31.6804,68100.0
2011-02-08 11:00:00,35.69,35.77,35.65,35.74,76800.0,31.6893,31.7603,31.6538,31.7337,76800.0
2011-02-08 11:30:00,35.74,35.9,35.73,35.84,173300.0,31.7337,31.8758,31.7248,31.8225,173300.0
2011-02-08 12:00:00,35.83,35.84,35.65,35.73,118400.0,31.8136,31.8225,31.6538,31.7248,118400.0
2011-02-08 12:30:00,35.73,35.73,35.68,35.73,56900.0,31.7248,31.7248,31.6804,31.7248,56900.0
2011-02-08 13:00:00,35.72,35.74,35.67,35.69,33200.0,31.7159,31.7337,31.6715,31.6893,33200.0
2011-02-08 13:30:00,35.69,35.75,35.68,35.7,149500.0,31.6893,31.7426,31.6804,31.6982,149500.0
2011-02-08 14:00:00,35.7,35.71,35.64,35.7,29100.0,31.6982,31.7071,31.6449,31.6982,29100.0
2011-02-08 14:30:00,35.7,35.78,35.61,35.74,276400.0,31.6982,31.7692,31.6183,31.7337,276400.0
2011-02-08 15:00:00,35.73,35.88,35.7,35.78,150500.0,31.7248,31.858,31.6982,31.7692,150500.0
2011-02-08 15:30:00,35.78,35.87,35.75,35.81,134500.0,31.7692,31.8491,31.7426,31.7958,134500.0
2011-02-09 09:30:00,35.64,35.98,35.59,35.8,82700.0,31.6449,31.9468,31.6005,31.787,82700.0
2011-02-09 10:00:00,35.8,36.05,35.74,35.87,37900.0,31.787,32.0089,31.7337,31.8491,37900.0
2011-02-09 10:30:00,35.87,36.11,35.87,36.11,49600.0,31.8491,32.0622,31.8491,32.0622,49600.0
2011-02-09 11:00:00,36.11,36.17,35.97,35.98,112100.0,32.0622,32.1155,31.9379,31.9468,112100.0
2011-02-09 11:30:00,35.98,36.01,35.86,35.88,30800.0,31.9468,31.9734,31.8402,31.858,30800.0
2011-02-09 12:00:00,35.88,35.93,35.8,35.89,19600.0,31.858,31.9024,31.787,31.8669,19600.0
2011-02-09 12:30:00,35.9,35.92,35.82,35.86,24000.0,31.8758,31.8935,31.8047,31.8402,24000.0
2011-02-09 13:00:00,35.87,36.01,35.86,36.0,50500.0,31.8491,31.9734,31.8402,31.9645,50500.0
2011-02-09 13:30:00,36.0,36.05,35.95,36.0,23500.0,31.9645,32.0089,31.9202,31.9645,23500.0
2011-02-09 14:00:00,36.0,36.03,35.9,35.94,104500.0,31.9645,31.9912,31.8758,31.9113,104500.0
2011-02-09 14:30:00,35.94,35.96,35.76,35.82,127800.0,31.9113,31.929,31.7515,31.8047,127800.0
2011-02-09 15:00:00,35.82,35.98,35.72,35.91,188500.0,31.8047,31.9468,31.7159,31.8846,188500.0
2011-02-09 15:30:00,35.93,36.1,35.92,36.0,307800.0,31.9024,32.0533,31.8935,31.9645,307800.0
2011-02-10 09:30:00,35.74,35.89,35.56,35.71,125100.0,31.7337,31.8669,31.5739,31.7071,125100.0
2011-02-10 10:00:00,35.72,36.02,35.72,36.0,63600.0,31.7159,31.9823,31.7159,31.9645,63600.0
2011-02-10 10:30:00,36.0,36.31,35.93,36.13,83100.0,31.9645,32.2398,31.9024,32.08,83100.0
2011-02-10 11:00:00,36.12,36.14,35.96,36.07,45300.0,32.0711,32.0889,31.929,32.0267,45300.0
2011-02-10 11:30:00,36.08,36.18,36.05,36.13,37600.0,32.0356,32.1244,32.0089,32.08,37600.0
2011-02-10 12:00:00,36.15,36.15,36.03,36.11,37400.0,32.0977,32.0977,31.9912,32.0622,37400.0
2011-02-10 12:30:00,36.1,36.17,36.04,36.04,30400.0,32.0533,32.1155,32.0001,32.0001,30400.0
2011-02-10 13:00:00,36.04,36.07,35.9,35.92,20400.0,32.0001,32.0267,31.8758,31.8935,20400.0
2011-02-10 13:30:00,35.93,36.0,35.85,35.97,32500.0,31.9024,31.9645,31.8314,31.9379,32500.0
2011-02-10 14:00:00,35.97,36.02,35.92,35.93,29300.0,31.9379,31.9823,31.8935,31.9024,29300.0
2011-02-10 14:30:00,35.93,36.0,35.92,35.95,35500.0,31.9024,31.9645,31.8935,31.9202,35500.0
2011-02-10 15:00:00,35.94,36.13,35.93,36.09,78200.0,31.9113,32.08,31.9024,32.0445,78200.0
2011-02-10 15:30:00,36.11,36.12,35.95,36.02,169400.0,32.0622,32.0711,31.9202,31.9823,169400.0
2011-02-11 09:30:00,35.83,35.95,35.83,35.93,18700.0,31.8136,31.9202,31.8136,31.9024,18700.0
2011-02-11 10:00:00,35.94,36.08,35.93,36.01,29100.0,31.9113,32.0356,31.9024,31.9734,29100.0
2011-02-11 10:30:00,36.01,36.11,35.97,36.05,31100.0,31.9734,32.0622,31.9379,32.0089,31100.0
2011-02-11 11:00:00,36.05,36.26,36.03,36.2,29300.0,32.0089,32.1954,31.9912,32.1421,29300.0
2011-02-11 11:30:00,36.21,36.32,36.2,36.28,39300.0,32.151,32.2487,32.1421,32.2132,39300.0
2011-02-11 12:00:00,36.29,36.31,35.67,35.78,149900.0,32.222,32.2398,31.6715,31.7692,149900.0
2011-02-11 12:30:00,35.78,35.83,35.62,35.8,86100.0,31.7692,31.8136,31.6271,31.787,86100.0
2011-02-11 13:00:00,35.79,35.99,35.78,35.87,37700.0,31.7781,31.9557,31.7692,31.8491,37700.0
2011-02-11 13:30:00,35.87,35.93,35.67,35.67,53100.0,31.8491,31.9024,31.6715,31.6715,53100.0
2011-02-11 14:00:00,35.67,35.97,35.67,35.94,41200.0,31.6715,31.9379,31.6715,31.9113,41200.0
2011-02-11 14:30:00,35.95,36.03,35.84,36.01,51600.0,31.9202,31.9912,31.8225,31.9734,51600.0
2011-02-11 15:00:00,36.0,36.1,35.97,36.05,23500.0,31.9645,32.0533,31.9379,32.0089,23500.0
2011-02-11 15:30:00,36.06,36.12,35.99,36.09,63200.0,32.0178,32.0711,31.9557,32.0445,63200.0
2011-02-14 09:30:00,36.13,36.23,35.9,36.08,27200.0,32.08,32.1688,31.8758,32.0356,27200.0
2011-02-14 10:00:00,36.08,36.09,36.03,36.06,6100.0,32.0356,32.0445,31.9912,32.0178,6100.0
2011-02-14 10:30:00,36.05,36.09,35.95,36.02,29900.0,32.0089,32.0445,31.9202,31.9823,29900.0
2011-02-14 11:00:00,36.03,36.21,36.03,36.2,30000.0,31.9912,32.151,31.9912,32.1421,30000.0
2011-02-14 11:30:00,36.21,36.24,36.13,36.23,33800.0,32.151,32.1776,32.08,32.1688,33800.0
2011-02-14 12:00:00,36.23,36.29,36.15,36.24,29500.0,32.1688,32.222,32.0977,32.1776,29500.0
2011-02-14 12:30:00,36.21,36.25,36.12,36.24,40000.0,32.151,32.1865,32.0711,32.1776,40000.0
2011-02-14 13:00:00,36.23,36.28,36.16,36.25,12900.0,32.1688,32.2132,32.1066,32.1865,12900.0
2011-02-14 13:30:00,36.23,36.29,36.16,36.2,9300.0,32.1688,32.222,32.1066,32.1421,9300.0
2011-02-14 14:00:00,36.21,36.21,36.14,36.21,39700.0,32.151,32.151,32.0889,32.151,39700.0
2011-02-14 14:30:00,36.2,36.23,36.16,36.21,33100.0,32.1421,32.1688,32.1066,32.151,33100.0
2011-02-14 15:00:00,36.21,36.25,36.16,36.22,29700.0,32.151,32.1865,32.1066,32.1599,29700.0
2011-02-14 15:30:00,36.22,36.29,36.2,36.25,66100.0,32.1599,32.222,32.1421,32.1865,66100.0
2011-02-15 09:30:00,36.03,36.27,35.91,36.15,42900.0,31.9912,32.2043,31.8846,32.0977,42900.0
2011-02-15 10:00:00,36.17,36.37,36.12,36.27,36000.0,32.1155,32.2931,32.0711,32.2043,36000.0
2011-02-15 10:30:00,36.3,36.3,36.15,36.21,43000.0,32.2309,32.2309,32.0977,32.151,43000.0
2011-02-15 11:00:00,36.19,36.21,36.12,36.21,16100.0,32.1333,32.151,32.0711,32.151,16100.0
2011-02-15 11:30:00,36.22,36.22,36.15,36.17,11600.0,32.1599,32.1599,32.0977,32.1155,11600.0
2011-02-15 12:00:00,36.17,36.22,36.16,36.2,21600.0,32.1155,32.1599,32.1066,32.1421,21600.0
2011-02-15 12:30:00,36.2,36.27,36.15,36.23,70700.0,32.1421,32.2043,32.0977,32.1688,70700.0
2011-02-15 13:00:00,36.22,36.22,35.93,35.96,18600.0,32.1599,32.1599,31.9024,31.929,18600.0
2011-02-15 13:30:00,35.96,36.13,35.96,36.06,16100.0,31.929,32.08,31.929,32.0178,16100.0
2011-02-15 14:00:00,36.08,36.11,36.03,36.05,34100.0,32.0356,32.0622,31.9912,32.0089,34100.0
2011-02-15 14:30:00,36.05,36.05,35.96,35.97,30800.0,32.0089,32.0089,31.929,31.9379,30800.0
2011-02-15 15:00:00,35.96,36.0,35.96,35.98,29200.0,31.929,31.9645,31.929,31.9468,29200.0
2011-02-15 15:30:00,35.97,36.0,35.91,35.99,92100.0,31.9379,31.9645,31.8846,31.9557,92100.0
2011-02-16 09:30:00,36.38,36.38,36.12,36.37,27300.0,32.302,32.302,32.0711,32.2931,27300.0
2011-02-16 10:00:00,36.38,36.38,36.05,36.26,27500.0,32.302,32.302,32.0089,32.1954,27500.0
2011-02-16 10:30:00,36.25,36.33,36.24,36.28,53900.0,32.1865,32.2576,32.1776,32.2132,53900.0
2011-02-16 11:00:00,36.27,36.29,36.14,36.26,143400.0,32.2043,32.222,32.0889,32.1954,143400.0
2011-02-16 11:30:00,36.25,36.28,36.21,36.24,130200.0,32.1865,32.2132,32.151,32.1776,130200.0
2011-02-16 12:00:00,36.25,36.25,36.13,36.18,39200.0,32.1865,32.1865,32.08,32.1244,39200.0
2011-02-16 12:30:00,36.18,36.23,36.17,36.2,306300.0,32.1244,32.1688,32.1155,32.1421,306300.0
2011-02-16 13:00:00,36.19,36.21,36.14,36.15,15700.0,32.1333,32.151,32.0889,32.0977,15700.0
2011-02-16 13:30:00,36.13,36.22,36.13,36.2,17300.0,32.08,32.1599,32.08,32.1421,17300.0
2011-02-16 14:00:00,36.2,36.29,36.18,36.2,22300.0,32.1421,32.222,32.1244,32.1421,22300.0
2011-02-16 14:30:00,36.2,36.27,36.2,36.21,28600.0,32.1421,32.2043,32.1421,32.151,28600.0
2011-02-16 15:00:00,36.21,36.26,36.19,36.19,75900.0,32.151,32.1954,32.1333,32.1333,75900.0
2011-02-16 15:30:00,36.19,36.24,36.19,36.23,104200.0,32.1333,32.1776,32.1333,32.1688,104200.0
2011-02-17 09:30:00,36.1,36.13,35.87,36.07,15000.0,32.0533,32.08,31.8491,32.0267,15000.0
2011-02-17 10:00:00,36.08,36.31,36.04,36.27,120700.0,32.0356,32.2398,32.0001,32.2043,120700.0
2011-02-17 10:30:00,36.26,36.33,36.18,36.31,33500.0,32.1954,32.2576,32.1244,32.2398,33500.0
2011-02-17 11:00:00,36.31,36.47,36.2,36.47,69400.0,32.2398,32.3819,32.1421,32.3819,69400.0
2011-02-17 11:30:00,36.48,36.5,36.42,36.48,13100.0,32.3907,32.4085,32.3375,32.3907,13100.0
2011-02-17 12:00:00,36.46,36.58,36.46,36.57,23700.0,32.373,32.4795,32.373,32.4707,23700.0
2011-02-17 12:30:00,36.57,36.71,36.54,36.65,44200.0,32.4707,32.595,32.444,32.5417,44200.0
2011-02-17 13:00:00,36.64,36.65,36.5,36.56,34900.0,32.5328,32.5417,32.4085,32.4618,34900.0
2011-02-17 13:30:00,36.56,36.57,36.43,36.5,6200.0,32.4618,32.4707,32.3463,32.4085,6200.0
2011-02-17 14:00:00,36.5,36.6,36.47,36.57,25400.0,32.4085,32.4973,32.3819,32.4707,25400.0
2011-02-17 14:30:00,36.57,36.57,36.5,36.5,51500.0,32.4707,32.4707,32.4085,32.4085,51500.0
2011-02-17 15:00:00,36.51,36.55,36.5,36.53,17600.0,32.4174,32.4529,32.4085,32.4351,17600.0
2011-02-17 15:30:00,36.54,36.54,36.38,36.39,65700.0,32.444,32.444,32.302,32.3108,65700.0
2011-02-18 09:30:00,36.48,36.52,36.28,36.3,30300.0,32.3907,32.4263,32.2132,32.2309,30300.0
2011-02-18 10:00:00,36.29,36.42,36.24,36.42,43900.0,32.222,32.3375,32.1776,32.3375,43900.0
2011-02-18 10:30:00,36.39,36.41,36.33,36.34,26200.0,32.3108,32.3286,32.2576,32.2664,26200.0
2011-02-18 11:00:00,36.33,36.4,36.32,36.36,32100.0,32.2576,32.3197,32.2487,32.2842,32100.0
2011-02-18 11:30:00,36.37,36.77,36.36,36.76,43800.0,32.2931,32.6482,32.2842,32.6394,43800.0
2011-02-18 12:00:00,36.78,36.88,36.72,36.75,35600.0,32.6571,32.7459,32.6038,32.6305,35600.0
2011-02-18 12:30:00,36.75,36.82,36.73,36.78,22300.0,32.6305,32.6926,32.6127,32.6571,22300.0
2011-02-18 13:00:00,36.76,36.77,36.73,36.75,29300.0,32.6394,32.6482,32.6127,32.6305,29300.0
2011-02-18 13:30:00,36.74,36.87,36.74,36.84,112600.0,32.6216,32.737,32.6216,32.7104,112600.0
2011-02-18 14:00:00,36.84,36.85,36.76,36.77,78900.0,32.7104,32.7193,32.6394,32.6482,78900.0
2011-02-18 14:30:00,36.77,36.83,36.77,36.81,75600.0,32.6482,32.7015,32.6482,32.6838,75600.0
2011-02-18 15:00:00,36.8,36.9,36.78,36.88,370900.0,32.6749,32.7637,32.6571,32.7459,370900.0
2011-02-18 15:30:00,36.88,36.95,36.78,36.94,202100.0,32.7459,32.8081,32.6571,32.7992,202100.0
2011-02-22 09:30:00,36.27,36.76,36.06,36.76,230400.0,32.2043,32.6394,32.0178,32.6394,230400.0
2011-02-22 10:00:00,36.73,37.05,36.69,37.0,134900.0,32.6127,32.8968,32.5772,32.8525,134900.0
2011-02-22 10:30:00,36.99,37.01,36.86,36.92,61500.0,32.8436,32.8613,32.7281,32.7814,61500.0
2011-02-22 11:00:00,36.93,37.04,36.59,36.66,100300.0,32.7903,32.888,32.4884,32.5506,100300.0
2011-02-22 11:30:00,36.66,36.74,36.56,36.58,50800.0,32.5506,32.6216,32.4618,32.4795,50800.0
2011-02-22 12:00:00,36.57,36.6,36.48,36.57,62000.0,32.4707,32.4973,32.3907,32.4707,62000.0
2011-02-22 12:30:00,36.55,36.59,36.43,36.5,172300.0,32.4529,32.4884,32.3463,32.4085,172300.0
2011-02-22 13:00:00,36.5,36.55,36.42,36.43,176200.0,32.4085,32.4529,32.3375,32.3463,176200.0
2011-02-22 13:30:00,36.43,36.46,36.34,36.44,40700.0,32.3463,32.373,32.2664,32.3552,40700.0
2011-02-22 14:00:00,36.44,36.44,36.3,36.39,147400.0,32.3552,32.3552,32.2309,32.3108,147400.0
2011-02-22 14:30:00,36.39,36.49,36.35,36.41,54300.0,32.3108,32.3996,32.2753,32.3286,54300.0
2011-02-22 15:00:00,36.4,36.5,36.38,36.4,108600.0,32.3197,32.4085,32.302,32.3197,108600.0
2011-02-22 15:30:00,36.41,36.46,36.28,36.4,179600.0,32.3286,32.373,32.2132,32.3197,179600.0
2011-02-23 09:30:00,36.3,36.53,36.14,36.23,61100.0,32.2309,32.4351,32.0889,32.1688,61100.0
2011-02-23 10:00:00,36.23,36.39,36.09,36.31,118900.0,32.1688,32.3108,32.0445,32.2398,118900.0
2011-02-23 10:30:00,36.35,36.36,36.18,36.29,91100.0,32.2753,32.2842,32.1244,32.222,91100.0
2011-02-23 11:00:00,36.29,36.3,36.24,36.29,53500.0,32.222,32.2309,32.1776,32.222,53500.0
2011-02-23 11:30:00,36.29,36.33,36.17,36.18,120600.0,32.222,32.2576,32.1155,32.1244,120600.0
2011-02-23 12:00:00,36.16,36.26,36.0,36.1,297600.0,32.1066,32.1954,31.9645,32.0533,297600.0
2011-02-23 12:30:00,36.1,36.13,35.84,35.94,156100.0,32.0533,32.08,31.8225,31.9113,156100.0
2011-02-23 13:00:00,35.94,36.11,35.79,35.87,142800.0,31.9113,32.0622,31.7781,31.8491,142800.0
2011-02-23 13:30:00,35.87,36.03,35.71,35.95,88500.0,31.8491,31.9912,31.7071,31.9202,88500.0
2011-02-23 14:00:00,35.94,36.01,35.73,35.87,76600.0,31.9113,31.9734,31.7248,31.8491,76600.0
2011-02-23 14:30:00,35.84,35.87,35.59,35.87,68900.0,31.8225,31.8491,31.6005,31.8491,68900.0
2011-02-23 15:00:00,35.89,35.99,35.84,35.87,67000.0,31.8669,31.9557,31.8225,31.8491,67000.0
2011-02-23 15:30:00,35.88,36.03,35.84,35.96,151300.0,31.858,31.9912,31.8225,31.929,151300.0
2011-02-24 09:30:00,35.93,36.25,35.86,36.19,74900.0,31.9024,32.1865,31.8402,32.1333,74900.0
2011-02-24 10:00:00,36.19,36.59,36.06,36.59,61100.0,32.1333,32.4884,32.0178,32.4884,61100.0
2011-02-24 10:30:00,36.58,36.58,36.18,36.22,27600.0,32.4795,32.4795,32.1244,32.1599,27600.0
2011-02-24 11:00:00,36.22,36.22,36.04,36.06,44100.0,32.1599,32.1599,32.0001,32.0178,44100.0
2011-02-24 11:30:00,36.06,36.13,35.88,35.98,68100.0,32.0178,32.08,31.858,31.9468,68100.0
2011-02-24 12:00:00,35.97,36.13,35.89,36.04,111500.0,31.9379,32.08,31.8669,32.0001,111500.0
2011-02-24 12:30:00,36.05,36.16,35.99,36.09,76000.0,32.0089,32.1066,31.9557,32.0445,76000.0
2011-02-24 13:00:00,36.08,36.11,36.01,36.04,58800.0,32.0356,32.0622,31.9734,32.0001,58800.0
2011-02-24 13:30:00,36.03,36.07,35.73,35.75,99800.0,31.9912,32.0267,31.7248,31.7426,99800.0
2011-02-24 14:00:00,35.76,35.96,35.76,35.89,36700.0,31.7515,31.929,31.7515,31.8669,36700.0
2011-02-24 14:30:00,35.9,36.01,35.86,36.0,71700.0,31.8758,31.9734,31.8402,31.9645,71700.0
2011-02-24 15:00:00,36.0,36.04,35.92,35.96,58200.0,31.9645,32.0001,31.8935,31.929,58200.0
2011-02-24 15:30:00,35.96,36.05,35.94,36.01,115200.0,31.929,32.0089,31.9113,31.9734,115200.0
2011-02-25 09:30:00,36.19,36.32,35.95,36.27,38900.0,32.1333,32.2487,31.9202,32.2043,38900.0
2011-02-25 10:00:00,36.26,36.47,36.24,36.33,26600.0,32.1954,32.3819,32.1776,32.2576,26600.0
2011-02-25 10:30:00,36.33,36.33,36.15,36.17,35000.0,32.2576,32.2576,32.0977,32.1155,35000.0
2011-02-25 11:00:00,36.18,36.27,36.12,36.19,33800.0,32.1244,32.2043,32.0711,32.1333,33800.0
2011-02-25 11:30:00,36.19,36.25,36.08,36.11,97200.0,32.1333,32.1865,32.0356,32.0622,97200.0
2011-02-25 12:00:00,36.09,36.25,36.05,36.21,19600.0,32.0445,32.1865,32.0089,32.151,19600.0
2011-02-25 12:30:00,36.18,36.24,36.14,36.14,39500.0,32.1244,32.1776,32.0889,32.0889,39500.0
2011-02-25 13:00:00,36.13,36.22,36.13,36.16,68800.0,32.08,32.1599,32.08,32.1066,68800.0
2011-02-25 13:30:00,36.16,36.2,36.11,36.12,49900.0,32.1066,32.1421,32.0622,32.0711,49900.0
2011-02-25 14:00:00,36.12,36.19,36.1,36.12,37500.0,32.0711,32.1333,32.0533,32.0711,37500.0
2011-02-25 14:30:00,36.14,36.17,36.11,36.12,40500.0,32.0889,32.1155,32.0622,32.0711,40500.0
2011-02-25 15:00:00,36.12,36.17,36.11,36.14,55400.0,32.0711,32.1155,32.0622,32.0889,55400.0
2011-02-25 15:30:00,36.13,36.16,36.06,36.08,181500.0,32.08,32.1066,32.0178,32.0356,181500.0
2011-02-28 09:30:00,36.42,36.44,36.06,36.33,79700.0,32.3375,32.3552,32.0178,32.2576,79700.0
2011-02-28 10:00:00,36.32,36.44,36.25,36.25,97400.0,32.2487,32.3552,32.1865,32.1865,97400.0
2011-02-28 10:30:00,36.26,36.31,36.21,36.26,44300.0,32.1954,32.2398,32.151,32.1954,44300.0
2011-02-28 11:00:00,36.27,36.3,36.18,36.18,74300.0,32.2043,32.2309,32.1244,32.1244,74300.0
2011-02-28 11:30:00,36.18,36.23,36.12,36.21,32100.0,32.1244,32.1688,32.0711,32.151,32100.0
2011-02-28 12:00:00,36.21,36.22,36.01,36.01,63000.0,32.151,32.1599,31.9734,31.9734,63000.0
2011-02-28 12:30:00,36.01,36.04,35.83,35.95,115500.0,31.9734,32.0001,31.8136,31.9202,115500.0
2011-02-28 13:00:00,35.95,36.02,35.89,35.92,20400.0,31.9202,31.9823,31.8669,31.8935,20400.0
2011-02-28 13:30:00,35.9,35.98,35.88,35.9,42500.0,31.8758,31.9468,31.858,31.8758,42500.0
2011-02-28 14:00:00,35.89,35.9,35.68,35.82,68200.0,31.8669,31.8758,31.6804,31.8047,68200.0
2011-02-28 14:30:00,35.83,35.84,35.73,35.75,40000.0,31.8136,31.8225,31.7248,31.7426,40000.0
2011-02-28 15:00:00,35.76,35.76,35.51,35.55,92400.0,31.7515,31.7515,31.5295,31.565,92400.0
2011-02-28 15:30:00,35.56,35.63,35.4,35.49,221800.0,31.5739,31.636,31.4318,31.5117,221800.0
2011-03-01 09:30:00,35.53,35.71,35.09,35.14,57500.0,31.5472,31.7071,31.1566,31.201,57500.0
2011-03-01 10:00:00,35.09,35.18,34.68,34.7,107500.0,31.1566,31.2365,30.7925,30.8103,107500.0
2011-03-01 10:30:00,34.68,35.19,34.63,35.14,94900.0,30.7925,31.2453,30.7481,31.201,94900.0
2011-03-01 11:00:00,35.14,35.25,35.06,35.09,57600.0,31.201,31.2986,31.1299,31.1566,57600.0
2011-03-01 11:30:00,35.09,35.15,34.99,35.04,143100.0,31.1566,31.2098,31.0678,31.1122,143100.0
2011-03-01 12:00:00,35.03,35.09,34.84,34.85,49500.0,31.1033,31.1566,30.9346,30.9435,49500.0
2011-03-01 12:30:00,34.84,35.08,34.84,34.99,35800.0,30.9346,31.1477,30.9346,31.0678,35800.0
2011-03-01 13:00:00,34.98,35.0,34.79,34.81,39600.0,31.0589,31.0766,30.8902,30.9079,39600.0
2011-03-01 13:30:00,34.8,34.94,34.79,34.88,54900.0,30.8991,31.0234,30.8902,30.9701,54900.0
2011-03-01 14:00:00,34.87,34.87,34.6,34.62,38100.0,30.9612,30.9612,30.7215,30.7392,38100.0
2011-03-01 14:30:00,34.61,34.74,34.56,34.67,87000.0,30.7304,30.8458,30.686,30.7836,87000.0
2011-03-01 15:00:00,34.67,34.86,34.59,34.85,95300.0,30.7836,30.9523,30.7126,30.9435,95300.0
2011-03-01 15:30:00,34.84,34.97,34.78,34.79,160400.0,30.9346,31.05,30.8813,30.8902,160400.0
2011-03-02 09:30:00,34.77,35.11,34.77,35.02,23500.0,30.8724,31.1743,30.8724,31.0944,23500.0
2011-03-02 10:00:00,35.07,35.18,35.0,35.1,43300.0,31.1388,31.2365,31.0766,31.1654,43300.0
2011-03-02 10:30:00,35.12,35.34,35.12,35.25,117600.0,31.1832,31.3785,31.1832,31.2986,117600.0
2011-03-02 11:00:00,35.26,35.26,34.96,34.99,46000.0,31.3075,31.3075,31.0411,31.0678,46000.0
2011-03-02 11:30:00,34.97,35.08,34.84,34.85,27700.0,31.05,31.1477,30.9346,30.9435,27700.0
2011-03-02 12:00:00,34.84,34.98,34.82,34.98,39600.0,30.9346,31.0589,30.9168,31.0589,39600.0
2011-03-02 12:30:00,34.97,35.07,34.97,35.07,29300.0,31.05,31.1388,31.05,31.1388,29300.0
2011-03-02 13:00:00,35.07,35.14,35.0,35.04,41800.0,31.1388,31.201,31.0766,31.1122,41800.0
2011-03-02 13:30:00,35.02,35.09,34.99,35.07,32100.0,31.0944,31.1566,31.0678,31.1388,32100.0
2011-03-02 14:00:00,35.08,35.15,35.02,35.05,60600.0,31.1477,31.2098,31.0944,31.121,60600.0
2011-03-02 14:30:00,35.06,35.12,35.05,35.1,81300.0,31.1299,31.1832,31.121,31.1654,81300.0
2011-03-02 15:00:00,35.1,35.12,35.06,35.07,122300.0,31.1654,31.1832,31.1299,31.1388,122300.0
2011-03-02 15:30:00,35.07,35.09,34.98,35.03,257400.0,31.1388,31.1566,31.0589,31.1033,257400.0
2011-03-03 09:30:00,35.22,35.82,35.22,35.53,40600.0,31.272,31.8047,31.272,31.5472,40600.0
2011-03-03 10:00:00,35.55,35.67,35.47,35.54,54000.0,31.565,31.6715,31.494,31.5561,54000.0
2011-03-03 10:30:00,35.53,35.68,35.46,35.61,51200.0,31.5472,31.6804,31.4851,31.6183,51200.0
2011-03-03 11:00:00,35.61,35.65,35.51,35.55,36400.0,31.6183,31.6538,31.5295,31.565,36400.0
2011-03-03 11:30:00,35.56,35.63,35.54,35.58,30900.0,31.5739,31.636,31.5561,31.5916,30900.0
2011-03-03 12:00:00,35.58,35.62,35.54,35.57,30800.0,31.5916,31.6271,31.5561,31.5828,30800.0
2011-03-03 12:30:00,35.57,35.64,35.55,35.56,20600.0,31.5828,31.6449,31.565,31.5739,20600.0
2011-03-03 13:00:00,35.56,35.64,35.55,35.57,30200.0,31.5739,31.6449,31.565,31.5828,30200.0
2011-03-03 13:30:00,35.57,35.62,35.55,35.58,17100.0,31.5828,31.6271,31.565,31.5916,17100.0
2011-03-03 14:00:00,35.58,35.64,35.55,35.59,44100.0,31.5916,31.6449,31.565,31.6005,44100.0
2011-03-03 14:30:00,35.59,35.63,35.57,35.61,96600.0,31.6005,31.636,31.5828,31.6183,96600.0
2011-03-03 15:00:00,35.61,35.63,35.58,35.62,104100.0,31.6183,31.636,31.5916,31.6271,104100.0
2011-03-03 15:30:00,35.61,35.78,35.61,35.71,79900.0,31.6183,31.7692,31.6183,31.7071,79900.0
2011-03-04 09:30:00,35.83,35.83,35.19,35.64,73000.0,31.8136,31.8136,31.2453,31.6449,73000.0
2011-03-04 10:00:00,35.68,35.69,35.54,35.62,32500.0,31.6804,31.6893,31.5561,31.6271,32500.0
2011-03-04 10:30:00,35.61,35.66,35.53,35.55,30000.0,31.6183,31.6627,31.5472,31.565,30000.0
2011-03-04 11:00:00,35.55,35.55,35.4,35.5,27900.0,31.565,31.565,31.4318,31.5206,27900.0
2011-03-04 11:30:00,35.46,35.55,35.37,35.38,17800.0,31.4851,31.565,31.4052,31.414,17800.0
2011-03-04 12:00:00,35.38,35.45,35.12,35.12,24200.0,31.414,31.4762,31.1832,31.1832,24200.0
2011-03-04 12:30:00,35.12,35.16,35.04,35.09,48900.0,31.1832,31.2187,31.1122,31.1566,48900.0
2011-03-04 13:00:00,35.11,35.13,34.99,35.04,14100.0,31.1743,31.1921,31.0678,31.1122,14100.0
2011-03-04 13:30:00,35.03,35.17,35.01,35.17,29200.0,31.1033,31.2276,31.0855,31.2276,29200.0
2011-03-04 14:00:00,35.17,35.17,35.03,35.09,19000.0,31.2276,31.2276,31.1033,31.1566,19000.0
2011-03-04 14:30:00,35.1,35.14,35.05,35.12,23600.0,31.1654,31.201,31.121,31.1832,23600.0
2011-03-04 15:00:00,35.12,35.21,35.01,35.04,38000.0,31.1832,31.2631,31.0855,31.1122,38000.0
2011-03-04 15:30:00,35.03,35.32,34.99,35.27,86700.0,31.1033,31.3608,31.0678,31.3164,86700.0
2011-03-07 09:30:00,35.38,35.66,35.35,35.46,58500.0,31.414,31.6627,31.3874,31.4851,58500.0
2011-03-07 10:00:00,35.43,35.46,35.26,35.36,19200.0,31.4584,31.4851,31.3075,31.3963,19200.0
2011-03-07 10:30:00,35.36,35.36,35.0,35.03,17600.0,31.3963,31.3963,31.0766,31.1033,17600.0
2011-03-07 11:00:00,35.01,35.01,34.72,34.75,26200.0,31.0855,31.0855,30.828,30.8547,26200.0
2011-03-07 11:30:00,34.77,34.84,34.62,34.71,10400.0,30.8724,30.9346,30.7392,30.8192,10400.0
2011-03-07 12:00:00,34.7,34.85,34.69,34.72,30200.0,30.8103,30.9435,30.8014,30.828,30200.0
2011-03-07 12:30:00,34.72,34.79,34.6,34.63,20600.0,30.828,30.8902,30.7215,30.7481,20600.0
2011-03-07 13:00:00,34.64,34.71,34.58,34.65,32900.0,30.757,30.8192,30.7037,30.7659,32900.0
2011-03-07 13:30:00,34.65,34.77,34.6,34.74,52500.0,30.7659,30.8724,30.7215,30.8458,52500.0
2011-03-07 14:00:00,34.74,34.86,34.67,34.8,68500.0,30.8458,30.9523,30.7836,30.8991,68500.0
2011-03-07 14:30:00,34.77,34.83,34.74,34.82,35500.0,30.8724,30.9257,30.8458,30.9168,35500.0
2011-03-07 15:00:00,34.8,35.03,34.78,35.01,45600.0,30.8991,31.1033,30.8813,31.0855,45600.0
2011-03-07 15:30:00,35.01,35.11,34.88,34.92,143800.0,31.0855,31.1743,30.9701,31.0056,143800.0
2011-03-08 09:30:00,34.96,35.21,34.87,35.06,23600.0,31.0411,31.2631,30.9612,31.1299,23600.0
2011-03-08 10:00:00,35.07,35.5,35.07,35.5,88300.0,31.1388,31.5206,31.1388,31.5206,88300.0
2011-03-08 10:30:00,35.51,35.64,35.42,35.57,34900.0,31.5295,31.6449,31.4496,31.5828,34900.0
2011-03-08 11:00:00,35.56,35.77,35.52,35.77,21700.0,31.5739,31.7603,31.5384,31.7603,21700.0
2011-03-08 11:30:00,35.75,35.84,35.67,35.84,23600.0,31.7426,31.8225,31.6715,31.8225,23600.0
2011-03-08 12:00:00,35.83,35.86,35.7,35.77,17900.0,31.8136,31.8402,31.6982,31.7603,17900.0
2011-03-08 12:30:00,35.78,35.78,35.62,35.62,13700.0,31.7692,31.7692,31.6271,31.6271,13700.0
2011-03-08 13:00:00,35.61,35.7,35.57,35.61,12600.0,31.6183,31.6982,31.5828,31.6183,12600.0
2011-03-08 13:30:00,35.62,35.68,35.57,35.65,30800.0,31.6271,31.6804,31.5828,31.6538,30800.0
2011-03-08 14:00:00,35.68,35.69,35.48,35.52,26400.0,31.6804,31.6893,31.5028,31.5384,26400.0
2011-03-08 14:30:00,35.52,35.65,35.44,35.65,25600.0,31.5384,31.6538,31.4673,31.6538,25600.0
2011-03-08 15:00:00,35.63,35.63,35.49,35.54,52200.0,31.636,31.636,31.5117,31.5561,52200.0
2011-03-08 15:30:00,35.53,35.57,35.43,35.49,112000.0,31.5472,31.5828,31.4584,31.5117,112000.0
2011-03-09 09:30:00,35.4,35.42,35.06,35.29,61300.0,31.4318,31.4496,31.1299,31.3341,61300.0
2011-03-09 10:00:00,35.32,35.43,35.23,35.39,30900.0,31.3608,31.4584,31.2809,31.4229,30900.0
2011-03-09 10:30:00,35.4,35.46,35.15,35.16,15300.0,31.4318,31.4851,31.2098,31.2187,15300.0
2011-03-09 11:00:00,35.12,35.37,35.04,35.33,28200.0,31.1832,31.4052,31.1122,31.3697,28200.0
2011-03-09 11:30:00,35.32,35.48,35.22,35.44,23500.0,31.3608,31.5028,31.272,31.4673,23500.0
2011-03-09 12:00:00,35.47,35.54,35.42,35.46,7800.0,31.494,31.5561,31.4496,31.4851,7800.0
2011-03-09 12:30:00,35.45,35.51,35.39,35.46,33900.0,31.4762,31.5295,31.4229,31.4851,33900.0
2011-03-09 13:00:00,35.46,35.51,35.37,35.46,20400.0,31.4851,31.5295,31.4052,31.4851,20400.0
2011-03-09 13:30:00,35.41,35.46,35.39,35.43,24500.0,31.4407,31.4851,31.4229,31.4584,24500.0
2011-03-09 14:00:00,35.44,35.48,35.37,35.42,22000.0,31.4673,31.5028,31.4052,31.4496,22000.0
2011-03-09 14:30:00,35.42,35.47,35.3,35.43,33600.0,31.4496,31.494,31.343,31.4584,33600.0
2011-03-09 15:00:00,35.43,35.49,35.35,35.41,45100.0,31.4584,31.5117,31.3874,31.4407,45100.0
2011-03-09 15:30:00,35.41,35.52,35.32,35.51,136100.0,31.4407,31.5384,31.3608,31.5295,136100.0
2011-03-10 09:30:00,35.0,35.06,34.6,34.75,47600.0,31.0766,31.1299,30.7215,30.8547,47600.0
2011-03-10 10:00:00,34.78,34.92,34.78,34.85,31100.0,30.8813,31.0056,30.8813,30.9435,31100.0
2011-03-10 10:30:00,34.85,34.91,34.8,34.89,71100.0,30.9435,30.9967,30.8991,30.979,71100.0
2011-03-10 11:00:00,34.87,34.87,34.64,34.77,16500.0,30.9612,30.9612,30.757,30.8724,16500.0
2011-03-10 11:30:00,34.76,34.83,34.72,34.83,7200.0,30.8635,30.9257,30.828,30.9257,7200.0
2011-03-10 12:00:00,34.84,34.9,34.72,34.72,27300.0,30.9346,30.9879,30.828,30.828,27300.0
2011-03-10 12:30:00,34.75,34.83,34.68,34.81,13000.0,30.8547,30.9257,30.7925,30.9079,13000.0
2011-03-10 13:00:00,34.83,34.88,34.64,34.67,19100.0,30.9257,30.9701,30.757,30.7836,19100.0
2011-03-10 13:30:00,34.64,34.7,34.55,34.57,25500.0,30.757,30.8103,30.6771,30.6948,25500.0
2011-03-10 14:00:00,34.59,34.61,34.56,34.58,27000.0,30.7126,30.7304,30.686,30.7037,27000.0
2011-03-10 14:30:00,34.6,34.7,34.58,34.69,72800.0,30.7215,30.8103,30.7037,30.8014,72800.0
2011-03-10 15:00:00,34.68,34.68,34.58,34.59,118400.0,30.7925,30.7925,30.7037,30.7126,118400.0
2011-03-10 15:30:00,34.6,34.72,34.5,34.59,255800.0,30.7215,30.828,30.6327,30.7126,255800.0
2011-03-11 09:30:00,34.47,34.92,34.47,34.78,39600.0,30.6061,31.0056,30.6061,30.8813,39600.0
2011-03-11 10:00:00,34.75,34.96,34.67,34.85,47900.0,30.8547,31.0411,30.7836,30.9435,47900.0
2011-03-11 10:30:00,34.85,35.03,34.85,34.99,47900.0,30.9435,31.1033,30.9435,31.0678,47900.0
2011-03-11 11:00:00,35.04,35.06,34.95,35.01,36500.0,31.1122,31.1299,31.0322,31.0855,36500.0
2011-03-11 11:30:00,35.02,35.21,35.0,35.19,25800.0,31.0944,31.2631,31.0766,31.2453,25800.0
2011-03-11 12:00:00,35.2,35.33,35.18,35.31,79900.0,31.2542,31.3697,31.2365,31.3519,79900.0
2011-03-11 12:30:00,35.3,35.33,35.23,35.3,18400.0,31.343,31.3697,31.2809,31.343,18400.0
2011-03-11 13:00:00,35.3,35.3,35.15,35.22,26000.0,31.343,31.343,31.2098,31.272,26000.0
2011-03-11 13:30:00,35.22,35.29,35.22,35.27,25100.0,31.272,31.3341,31.272,31.3164,25100.0
2011-03-11 14:00:00,35.27,35.33,35.24,35.29,28800.0,31.3164,31.3697,31.2897,31.3341,28800.0
2011-03-11 14:30:00,35.29,35.31,35.24,35.24,72900.0,31.3341,31.3519,31.2897,31.2897,72900.0
2011-03-11 15:00:00,35.24,35.28,35.23,35.24,45200.0,31.2897,31.3253,31.2809,31.2897,45200.0
2011-03-11 15:30:00,35.24,35.31,35.23,35.29,166100.0,31.2897,31.3519,31.2809,31.3341,166100.0
2011-03-14 09:30:00,34.87,35.42,34.87,35.3,76800.0,30.9612,31.4496,30.9612,31.343,76800.0
2011-03-14 10:00:00,35.29,35.33,35.08,35.28,55300.0,31.3341,31.3697,31.1477,31.3253,55300.0
2011-03-14 10:30:00,35.27,35.35,35.15,35.19,79900.0,31.3164,31.3874,31.2098,31.2453,79900.0
2011-03-14 11:00:00,35.17,35.2,35.04,35.12,85100.0,31.2276,31.2542,31.1122,31.1832,85100.0
2011-03-14 11:30:00,35.12,35.2,35.03,35.06,26300.0,31.1832,31.2542,31.1033,31.1299,26300.0
2011-03-14 12:00:00,35.07,35.07,34.93,35.0,26800.0,31.1388,31.1388,31.0145,31.0766,26800.0
2011-03-14 12:30:00,35.0,35.04,34.82,34.88,51200.0,31.0766,31.1122,30.9168,30.9701,51200.0
2011-03-14 13:00:00,34.88,34.88,34.75,34.77,21100.0,30.9701,30.9701,30.8547,30.8724,21100.0
2011-03-14 13:30:00,34.75,34.86,34.73,34.8,29000.0,30.8547,30.9523,30.8369,30.8991,29000.0
2011-03-14 14:00:00,34.8,34.9,34.79,34.88,12200.0,30.8991,30.9879,30.8902,30.9701,12200.0
2011-03-14 14:30:00,34.87,34.88,34.8,34.8,13400.0,30.9612,30.9701,30.8991,30.8991,13400.0
2011-03-14 15:00:00,34.81,34.93,34.78,34.82,31600.0,30.9079,31.0145,30.8813,30.9168,31600.0
2011-03-14 15:30:00,34.82,35.12,34.77,35.05,171400.0,30.9168,31.1832,30.8724,31.121,171400.0
2011-03-15 09:30:00,34.14,34.17,33.56,33.56,122800.0,30.313,30.3397,29.7981,29.7981,122800.0
2011-03-15 10:00:00,33.54,33.61,33.43,33.61,106400.0,29.7803,29.8425,29.6826,29.8425,106400.0
2011-03-15 10:30:00,33.6,33.66,33.48,33.59,94000.0,29.8336,29.8869,29.727,29.8247,94000.0
2011-03-15 11:00:00,33.6,33.81,33.55,33.81,77900.0,29.8336,30.02,29.7892,30.02,77900.0
2011-03-15 11:30:00,33.79,33.93,33.79,33.93,33700.0,30.0023,30.1266,30.0023,30.1266,33700.0
2011-03-15 12:00:00,33.92,34.1,33.9,34.06,21600.0,30.1177,30.2775,30.1,30.242,21600.0
2011-03-15 12:30:00,34.03,34.04,33.86,33.98,25300.0,30.2154,30.2243,30.0644,30.171,25300.0
2011-03-15 13:00:00,33.97,34.0,33.89,33.89,24200.0,30.1621,30.1887,30.0911,30.0911,24200.0
2011-03-15 13:30:00,33.89,34.16,33.89,34.16,48100.0,30.0911,30.3308,30.0911,30.3308,48100.0
2011-03-15 14:00:00,34.17,34.43,34.15,34.3,59100.0,30.3397,30.5705,30.3219,30.4551,59100.0
2011-03-15 14:30:00,34.31,34.46,34.22,34.42,66600.0,30.464,30.5972,30.3841,30.5617,66600.0
2011-03-15 15:00:00,34.41,34.61,34.36,34.47,133300.0,30.5528,30.7304,30.5084,30.6061,133300.0
2011-03-15 15:30:00,34.47,34.5,34.21,34.24,200500.0,30.6061,30.6327,30.3752,30.4018,200500.0
2011-03-16 09:30:00,34.13,34.24,33.87,34.11,81500.0,30.3042,30.4018,30.0733,30.2864,81500.0
2011-03-16 10:00:00,34.11,34.47,34.09,34.46,50100.0,30.2864,30.6061,30.2687,30.5972,50100.0
2011-03-16 10:30:00,34.48,34.57,34.38,34.38,56100.0,30.6149,30.6948,30.5261,30.5261,56100.0
2011-03-16 11:00:00,34.38,34.43,33.99,34.02,163100.0,30.5261,30.5705,30.1799,30.2065,163100.0
2011-03-16 11:30:00,34.02,34.02,33.7,33.82,50100.0,30.2065,30.2065,29.9224,30.0289,50100.0
2011-03-16 12:00:00,33.82,34.0,33.7,33.94,35200.0,30.0289,30.1887,29.9224,30.1355,35200.0
2011-03-16 12:30:00,33.97,34.11,33.87,34.06,33100.0,30.1621,30.2864,30.0733,30.242,33100.0
2011-03-16 13:00:00,34.06,34.17,34.05,34.15,83600.0,30.242,30.3397,30.2331,30.3219,83600.0
2011-03-16 13:30:00,34.17,34.23,34.09,34.1,38700.0,30.3397,30.393,30.2687,30.2775,38700.0
2011-03-16 14:00:00,34.1,34.12,33.82,34.01,95500.0,30.2775,30.2953,30.0289,30.1976,95500.0
2011-03-16 14:30:00,34.01,34.22,33.94,34.14,79500.0,30.1976,30.3841,30.1355,30.313,79500.0
2011-03-16 15:00:00,34.13,34.24,34.05,34.14,59300.0,30.3042,30.4018,30.2331,30.313,59300.0
2011-03-16 15:30:00,34.14,34.16,33.89,33.91,147400.0,30.313,30.3308,30.0911,30.1088,147400.0
2011-03-17 09:30:00,34.41,34.63,34.09,34.17,58200.0,30.5528,30.7481,30.2687,30.3397,58200.0
2011-03-17 10:00:00,34.28,34.34,34.15,34.32,37500.0,30.4374,30.4906,30.3219,30.4729,37500.0
2011-03-17 10:30:00,34.32,34.51,34.24,34.39,113500.0,30.4729,30.6416,30.4018,30.535,113500.0
2011-03-17 11:00:00,34.39,34.48,34.3,34.39,55000.0,30.535,30.6149,30.4551,30.535,55000.0
2011-03-17 11:30:00,34.38,34.46,34.23,34.36,27200.0,30.5261,30.5972,30.393,30.5084,27200.0
2011-03-17 12:00:00,34.37,34.45,34.37,34.4,25100.0,30.5173,30.5883,30.5173,30.5439,25100.0
2011-03-17 12:30:00,34.41,34.44,34.37,34.44,11700.0,30.5528,30.5794,30.5173,30.5794,11700.0
2011-03-17 13:00:00,34.42,34.48,34.31,34.31,16700.0,30.5617,30.6149,30.464,30.464,16700.0
2011-03-17 13:30:00,34.3,34.34,34.22,34.27,20300.0,30.4551,30.4906,30.3841,30.4285,20300.0
2011-03-17 14:00:00,34.26,34.33,34.23,34.25,21000.0,30.4196,30.4817,30.393,30.4107,21000.0
2011-03-17 14:30:00,34.25,34.3,34.23,34.24,32300.0,30.4107,30.4551,30.393,30.4018,32300.0
2011-03-17 15:00:00,34.23,34.31,34.2,34.22,48200.0,30.393,30.464,30.3663,30.3841,48200.0
2011-03-17 15:30:00,34.22,34.41,34.21,34.31,110300.0,30.3841,30.5528,30.3752,30.464,110300.0
2011-03-18 09:30:00,34.68,34.78,34.47,34.49,117100.0,30.7925,30.8813,30.6061,30.6238,117100.0
2011-03-18 10:00:00,34.49,34.51,34.24,34.28,81200.0,30.6238,30.6416,30.4018,30.4374,81200.0
2011-03-18 10:30:00,34.27,34.66,34.27,34.64,32400.0,30.4285,30.7748,30.4285,30.757,32400.0
2011-03-18 11:00:00,34.67,34.72,34.6,34.64,24800.0,30.7836,30.828,30.7215,30.757,24800.0
2011-03-18 11:30:00,34.62,34.8,34.62,34.74,25000.0,30.7392,30.8991,30.7392,30.8458,25000.0
2011-03-18 12:00:00,34.73,34.78,34.65,34.77,15800.0,30.8369,30.8813,30.7659,30.8724,15800.0
2011-03-18 12:30:00,34.76,34.8,34.69,34.72,17800.0,30.8635,30.8991,30.8014,30.828,17800.0
2011-03-18 13:00:00,34.71,34.82,34.71,34.77,20600.0,30.8192,30.9168,30.8192,30.8724,20600.0
2011-03-18 13:30:00,34.77,34.97,34.76,34.96,33600.0,30.8724,31.05,30.8635,31.0411,33600.0
2011-03-18 14:00:00,34.95,34.95,34.82,34.9,26800.0,31.0322,31.0322,30.9168,30.9879,26800.0
2011-03-18 14:30:00,34.91,35.16,34.85,35.01,85100.0,30.9967,31.2187,30.9435,31.0855,85100.0
2011-03-18 15:00:00,35.0,35.02,34.89,34.9,54600.0,31.0766,31.0944,30.979,30.9879,54600.0
2011-03-18 15:30:00,34.9,35.05,34.87,35.03,138800.0,30.9879,31.121,30.9612,31.1033,138800.0
2011-03-21 09:30:00,35.49,35.86,35.37,35.83,51100.0,31.5117,31.8402,31.4052,31.8136,51100.0
2011-03-21 10:00:00,35.83,36.08,35.75,36.07,56200.0,31.8136,32.0356,31.7426,32.0267,56200.0
2011-03-21 10:30:00,36.07,36.13,36.0,36.05,38000.0,32.0267,32.08,31.9645,32.0089,38000.0
2011-03-21 11:00:00,36.04,36.06,35.81,35.82,28400.0,32.0001,32.0178,31.7958,31.8047,28400.0
2011-03-21 11:30:00,35.82,35.84,35.76,35.77,15000.0,31.8047,31.8225,31.7515,31.7603,15000.0
2011-03-21 12:00:00,35.76,35.82,35.74,35.78,16000.0,31.7515,31.8047,31.7337,31.7692,16000.0
2011-03-21 12:30:00,35.77,35.81,35.72,35.79,17600.0,31.7603,31.7958,31.7159,31.7781,17600.0
2011-03-21 13:00:00,35.79,35.81,35.75,35.75,15600.0,31.7781,31.7958,31.7426,31.7426,15600.0
2011-03-21 13:30:00,35.75,35.76,35.7,35.76,12600.0,31.7426,31.7515,31.6982,31.7515,12600.0
2011-03-21 14:00:00,35.76,35.79,35.73,35.77,25500.0,31.7515,31.7781,31.7248,31.7603,25500.0
2011-03-21 14:30:00,35.77,35.84,35.75,35.8,25500.0,31.7603,31.8225,31.7426,31.787,25500.0
2011-03-21 15:00:00,35.79,35.82,35.76,35.79,57000.0,31.7781,31.8047,31.7515,31.7781,57000.0
2011-03-21 15:30:00,35.8,35.8,35.72,35.78,76300.0,31.787,31.787,31.7159,31.7692,76300.0
2011-03-22 09:30:00,35.73,35.88,35.65,35.65,27800.0,31.7248,31.858,31.6538,31.6538,27800.0
2011-03-22 10:00:00,35.67,35.79,35.59,35.76,53100.0,31.6715,31.7781,31.6005,31.7515,53100.0
2011-03-22 10:30:00,35.77,35.78,35.66,35.69,11400.0,31.7603,31.7692,31.6627,31.6893,11400.0
2011-03-22 11:00:00,35.65,35.73,35.63,35.68,22300.0,31.6538,31.7248,31.636,31.6804,22300.0
2011-03-22 11:30:00,35.67,35.67,35.6,35.66,12000.0,31.6715,31.6715,31.6094,31.6627,12000.0
2011-03-22 12:00:00,35.67,35.68,35.59,35.62,10100.0,31.6715,31.6804,31.6005,31.6271,10100.0
2011-03-22 12:30:00,35.62,35.62,35.56,35.61,12700.0,31.6271,31.6271,31.5739,31.6183,12700.0
2011-03-22 13:00:00,35.59,35.59,35.53,35.53,14100.0,31.6005,31.6005,31.5472,31.5472,14100.0
2011-03-22 13:30:00,35.52,35.55,35.49,35.55,14400.0,31.5384,31.565,31.5117,31.565,14400.0
2011-03-22 14:00:00,35.54,35.55,35.46,35.51,17700.0,31.5561,31.565,31.4851,31.5295,17700.0
2011-03-22 14:30:00,35.52,35.57,35.5,35.57,24700.0,31.5384,31.5828,31.5206,31.5828,24700.0
2011-03-22 15:00:00,35.56,35.57,35.51,35.56,19200.0,31.5739,31.5828,31.5295,31.5739,19200.0
2011-03-22 15:30:00,35.56,35.62,35.52,35.55,92000.0,31.5739,31.6271,31.5384,31.565,92000.0
2011-03-23 09:30:00,35.42,35.42,35.27,35.33,10000.0,31.4496,31.4496,31.3164,31.3697,10000.0
2011-03-23 10:00:00,35.26,35.32,35.16,35.32,10400.0,31.3075,31.3608,31.2187,31.3608,10400.0
2011-03-23 10:30:00,35.32,35.37,35.19,35.34,27200.0,31.3608,31.4052,31.2453,31.3785,27200.0
2011-03-23 11:00:00,35.34,35.44,35.32,35.42,16400.0,31.3785,31.4673,31.3608,31.4496,16400.0
2011-03-23 11:30:00,35.44,35.59,35.44,35.53,15200.0,31.4673,31.6005,31.4673,31.5472,15200.0
2011-03-23 12:00:00,35.55,35.63,35.47,35.61,8900.0,31.565,31.636,31.494,31.6183,8900.0
2011-03-23 12:30:00,35.63,35.64,35.55,35.56,9400.0,31.636,31.6449,31.565,31.5739,9400.0
2011-03-23 13:00:00,35.57,35.59,35.53,35.56,7400.0,31.5828,31.6005,31.5472,31.5739,7400.0
2011-03-23 13:30:00,35.56,35.66,35.56,35.62,6800.0,31.5739,31.6627,31.5739,31.6271,6800.0
2011-03-23 14:00:00,35.59,35.63,35.55,35.59,4400.0,31.6005,31.636,31.565,31.6005,4400.0
2011-03-23 14:30:00,35.59,35.74,35.56,35.74,17800.0,31.6005,31.7337,31.5739,31.7337,17800.0
2011-03-23 15:00:00,35.74,35.81,35.71,35.77,16100.0,31.7337,31.7958,31.7071,31.7603,16100.0
2011-03-23 15:30:00,35.77,35.77,35.61,35.62,51000.0,31.7603,31.7603,31.6183,31.6271,51000.0
2011-03-24 09:30:00,35.71,35.82,35.42,35.61,37400.0,31.7071,31.8047,31.4496,31.6183,37400.0
2011-03-24 10:00:00,35.61,35.7,35.54,35.69,20700.0,31.6183,31.6982,31.5561,31.6893,20700.0
2011-03-24 10:30:00,35.69,35.86,35.6,35.86,24800.0,31.6893,31.8402,31.6094,31.8402,24800.0
2011-03-24 11:00:00,35.82,35.95,35.82,35.91,25900.0,31.8047,31.9202,31.8047,31.8846,25900.0
2011-03-24 11:30:00,35.89,35.98,35.87,35.9,20200.0,31.8669,31.9468,31.8491,31.8758,20200.0
2011-03-24 12:00:00,35.91,35.99,35.87,35.99,16500.0,31.8846,31.9557,31.8491,31.9557,16500.0
2011-03-24 12:30:00,35.98,35.98,35.88,35.91,16100.0,31.9468,31.9468,31.858,31.8846,16100.0
2011-03-24 13:00:00,35.92,35.95,35.9,35.95,5000.0,31.8935,31.9202,31.8758,31.9202,5000.0
2011-03-24 13:30:00,35.97,35.98,35.87,35.96,14500.0,31.9379,31.9468,31.8491,31.929,14500.0
2011-03-24 14:00:00,35.96,35.97,35.9,35.92,10500.0,31.929,31.9379,31.8758,31.8935,10500.0
2011-03-24 14:30:00,35.93,35.97,35.83,35.86,29500.0,31.9024,31.9379,31.8136,31.8402,29500.0
2011-03-24 15:00:00,35.85,35.98,35.84,35.98,13800.0,31.8314,31.9468,31.8225,31.9468,13800.0
2011-03-24 15:30:00,35.97,36.03,35.95,36.0,40700.0,31.9379,31.9912,31.9202,31.9645,40700.0
2011-03-25 09:30:00,36.06,36.07,35.88,35.98,24600.0,32.0178,32.0267,31.858,31.9468,24600.0
2011-03-25 10:00:00,35.97,36.49,35.96,36.48,102900.0,31.9379,32.3996,31.929,32.3907,102900.0
2011-03-25 10:30:00,36.47,36.63,36.45,36.59,46700.0,32.3819,32.5239,32.3641,32.4884,46700.0
2011-03-25 11:00:00,36.62,36.66,36.5,36.58,27300.0,32.515,32.5506,32.4085,32.4795,27300.0
2011-03-25 11:30:00,36.58,36.62,36.48,36.53,19600.0,32.4795,32.515,32.3907,32.4351,19600.0
2011-03-25 12:00:00,36.52,36.69,36.52,36.67,14400.0,32.4263,32.5772,32.4263,32.5594,14400.0
2011-03-25 12:30:00,36.65,36.65,36.56,36.63,11800.0,32.5417,32.5417,32.4618,32.5239,11800.0
2011-03-25 13:00:00,36.63,36.68,36.53,36.66,20300.0,32.5239,32.5683,32.4351,32.5506,20300.0
2011-03-25 13:30:00,36.66,36.67,36.52,36.52,17400.0,32.5506,32.5594,32.4263,32.4263,17400.0
2011-03-25 14:00:00,36.54,36.62,36.51,36.58,28700.0,32.444,32.515,32.4174,32.4795,28700.0
2011-03-25 14:30:00,36.58,36.59,36.52,36.55,18600.0,32.4795,32.4884,32.4263,32.4529,18600.0
2011-03-25 15:00:00,36.56,36.63,36.47,36.47,39300.0,32.4618,32.5239,32.3819,32.3819,39300.0
2011-03-25 15:30:00,36.48,36.67,36.46,36.59,136800.0,32.3907,32.5594,32.373,32.4884,136800.0
2011-03-28 09:30:00,36.57,36.62,36.31,36.62,20300.0,32.4707,32.515,32.2398,32.515,20300.0
2011-03-28 10:00:00,36.62,36.7,36.5,36.61,23900.0,32.515,32.5861,32.4085,32.5062,23900.0
2011-03-28 10:30:00,36.61,36.71,36.52,36.55,30400.0,32.5062,32.595,32.4263,32.4529,30400.0
2011-03-28 11:00:00,36.55,36.62,36.52,36.6,24900.0,32.4529,32.515,32.4263,32.4973,24900.0
2011-03-28 11:30:00,36.6,36.62,36.43,36.51,15300.0,32.4973,32.515,32.3463,32.4174,15300.0
2011-03-28 12:00:00,36.54,36.55,36.44,36.47,12700.0,32.444,32.4529,32.3552,32.3819,12700.0
2011-03-28 12:30:00,36.47,36.54,36.44,36.51,17900.0,32.3819,32.444,32.3552,32.4174,17900.0
2011-03-28 13:00:00,36.5,36.52,36.42,36.42,16900.0,32.4085,32.4263,32.3375,32.3375,16900.0
2011-03-28 13:30:00,36.4,36.49,36.39,36.46,24800.0,32.3197,32.3996,32.3108,32.373,24800.0
2011-03-28 14:00:00,36.46,36.48,36.42,36.47,30000.0,32.373,32.3907,32.3375,32.3819,30000.0
2011-03-28 14:30:00,36.48,36.57,36.44,36.49,12800.0,32.3907,32.4707,32.3552,32.3996,12800.0
2011-03-28 15:00:00,36.5,36.52,36.4,36.44,16200.0,32.4085,32.4263,32.3197,32.3552,16200.0
2011-03-28 15:30:00,36.43,36.49,36.36,36.49,92500.0,32.3463,32.3996,32.2842,32.3996,92500.0
2011-03-29 09:30:00,36.35,36.61,36.26,36.59,22200.0,32.2753,32.5062,32.1954,32.4884,22200.0
2011-03-29 10:00:00,36.57,36.89,36.56,36.88,18000.0,32.4707,32.7548,32.4618,32.7459,18000.0
2011-03-29 10:30:00,36.88,36.89,36.72,36.75,21900.0,32.7459,32.7548,32.6038,32.6305,21900.0
2011-03-29 11:00:00,36.77,36.84,36.75,36.82,21200.0,32.6482,32.7104,32.6305,32.6926,21200.0
2011-03-29 11:30:00,36.83,36.86,36.8,36.83,20700.0,32.7015,32.7281,32.6749,32.7015,20700.0
2011-03-29 12:00:00,36.82,36.85,36.8,36.81,9700.0,32.6926,32.7193,32.6749,32.6838,9700.0
2011-03-29 12:30:00,36.82,36.84,36.7,36.71,13200.0,32.6926,32.7104,32.5861,32.595,13200.0
2011-03-29 13:00:00,36.71,36.71,36.65,36.68,24400.0,32.595,32.595,32.5417,32.5683,24400.0
2011-03-29 13:30:00,36.69,36.73,36.65,36.65,8300.0,32.5772,32.6127,32.5417,32.5417,8300.0
2011-03-29 14:00:00,36.65,36.7,36.53,36.55,16600.0,32.5417,32.5861,32.4351,32.4529,16600.0
2011-03-29 14:30:00,36.56,36.67,36.56,36.65,27100.0,32.4618,32.5594,32.4618,32.5417,27100.0
2011-03-29 15:00:00,36.64,36.67,36.57,36.64,21900.0,32.5328,32.5594,32.4707,32.5328,21900.0
2011-03-29 15:30:00,36.64,36.69,36.59,36.65,50700.0,32.5328,32.5772,32.4884,32.5417,50700.0
2011-03-30 09:30:00,36.84,36.84,36.7,36.83,11800.0,32.7104,32.7104,32.5861,32.7015,11800.0
2011-03-30 10:00:00,36.83,36.84,36.63,36.63,13000.0,32.7015,32.7104,32.5239,32.5239,13000.0
2011-03-30 10:30:00,36.7,36.79,36.68,36.75,19500.0,32.5861,32.666,32.5683,32.6305,19500.0
2011-03-30 11:00:00,36.77,36.79,36.64,36.69,43400.0,32.6482,32.666,32.5328,32.5772,43400.0
2011-03-30 11:30:00,36.7,36.78,36.65,36.65,16700.0,32.5861,32.6571,32.5417,32.5417,16700.0
2011-03-30 12:00:00,36.65,36.67,36.57,36.67,32400.0,32.5417,32.5594,32.4707,32.5594,32400.0
2011-03-30 12:30:00,36.65,36.66,36.4,36.46,38700.0,32.5417,32.5506,32.3197,32.373,38700.0
2011-03-30 13:00:00,36.47,36.55,36.46,36.48,19800.0,32.3819,32.4529,32.373,32.3907,19800.0
2011-03-30 13:30:00,36.51,36.51,36.37,36.37,22700.0,32.4174,32.4174,32.2931,32.2931,22700.0
2011-03-30 14:00:00,36.4,36.47,36.37,36.43,39300.0,32.3197,32.3819,32.2931,32.3463,39300.0
2011-03-30 14:30:00,36.43,36.44,36.25,36.25,51100.0,32.3463,32.3552,32.1865,32.1865,51100.0
2011-03-30 15:00:00,36.24,36.34,36.23,36.25,57000.0,32.1776,32.2664,32.1688,32.1865,57000.0
2011-03-30 15:30:00,36.25,36.32,36.17,36.26,138600.0,32.1865,32.2487,32.1155,32.1954,138600.0
2011-03-31 09:30:00,36.22,36.4,36.13,36.22,86100.0,32.1599,32.3197,32.08,32.1599,86100.0
2011-03-31 10:00:00,36.22,36.29,36.1,36.29,56000.0,32.1599,32.222,32.0533,32.222,56000.0
2011-03-31 10:30:00,36.29,36.55,36.29,36.52,21100.0,32.222,32.4529,32.222,32.4263,21100.0
2011-03-31 11:00:00,36.53,36.62,36.5,36.53,25100.0,32.4351,32.515,32.4085,32.4351,25100.0
2011-03-31 11:30:00,36.53,36.56,36.44,36.52,31800.0,32.4351,32.4618,32.3552,32.4263,31800.0
2011-03-31 12:00:00,36.52,36.62,36.47,36.58,28300.0,32.4263,32.515,32.3819,32.4795,28300.0
2011-03-31 12:30:00,36.58,36.61,36.49,36.59,48900.0,32.4795,32.5062,32.3996,32.4884,48900.0
2011-03-31 13:00:00,36.58,36.59,36.43,36.49,36100.0,32.4795,32.4884,32.3463,32.3996,36100.0
2011-03-31 13:30:00,36.48,36.62,36.45,36.58,34200.0,32.3907,32.515,32.3641,32.4795,34200.0
2011-03-31 14:00:00,36.59,36.64,36.56,36.58,40700.0,32.4884,32.5328,32.4618,32.4795,40700.0
2011-03-31 14:30:00,36.59,36.72,36.56,36.71,31600.0,32.4884,32.6038,32.4618,32.595,31600.0
2011-03-31 15:00:00,36.72,36.8,36.68,36.77,41200.0,32.6038,32.6749,32.5683,32.6482,41200.0
2011-03-31 15:30:00,36.79,36.82,36.69,36.8,137900.0,32.666,32.6926,32.5772,32.6749,137900.0
2011-04-01 09:30:00,36.99,37.0,36.82,36.97,13800.0,32.8436,32.8525,32.6926,32.8258,13800.0
2011-04-01 10:00:00,36.96,37.1,36.96,37.05,35700.0,32.8169,32.9412,32.8169,32.8968,35700.0
2011-04-01 10:30:00,37.05,37.1,37.05,37.09,14500.0,32.8968,32.9412,32.8968,32.9324,14500.0
2011-04-01 11:00:00,37.09,37.2,37.06,37.2,22800.0,32.9324,33.03,32.9057,33.03,22800.0
2011-04-01 11:30:00,37.19,37.35,37.19,37.33,40900.0,33.0212,33.1632,33.0212,33.1455,40900.0
2011-04-01 12:00:00,37.34,37.37,37.3,37.36,19000.0,33.1543,33.181,33.1188,33.1721,19000.0
2011-04-01 12:30:00,37.36,37.4,37.33,37.4,21200.0,33.1721,33.2076,33.1455,33.2076,21200.0
2011-04-01 13:00:00,37.4,37.72,37.39,37.71,67200.0,33.2076,33.4917,33.1987,33.4829,67200.0
2011-04-01 13:30:00,37.71,37.95,37.69,37.83,53700.0,33.4829,33.696,33.4651,33.5894,53700.0
2011-04-01 14:00:00,37.84,37.85,37.71,37.79,48400.0,33.5983,33.6072,33.4829,33.5539,48400.0
2011-04-01 14:30:00,37.78,37.98,37.73,37.97,100100.0,33.545,33.7226,33.5006,33.7137,100100.0
2011-04-01 15:00:00,37.98,38.1,37.91,38.06,106800.0,33.7226,33.8291,33.6604,33.7936,106800.0
2011-04-01 15:30:00,38.06,38.22,38.05,38.16,197000.0,33.7936,33.9357,33.7848,33.8824,197000.0
2011-04-04 09:30:00,38.18,38.51,38.01,38.31,66100.0,33.9002,34.1932,33.7492,34.0156,66100.0
2011-04-04 10:00:00,38.34,38.43,38.16,38.29,64300.0,34.0422,34.1222,33.8824,33.9978,64300.0
2011-04-04 10:30:00,38.31,38.33,38.23,38.31,63300.0,34.0156,34.0334,33.9446,34.0156,63300.0
2011-04-04 11:00:00,38.3,38.32,38.11,38.14,59600.0,34.0067,34.0245,33.838,33.8647,59600.0
2011-04-04 11:30:00,38.14,38.14,37.93,38.01,35700.0,33.8647,33.8647,33.6782,33.7492,35700.0
2011-04-04 12:00:00,38.02,38.03,37.96,37.99,22600.0,33.7581,33.767,33.7048,33.7315,22600.0
2011-04-04 12:30:00,37.98,38.01,37.9,37.96,23000.0,33.7226,33.7492,33.6516,33.7048,23000.0
2011-04-04 13:00:00,37.99,38.18,37.88,37.9,39000.0,33.7315,33.9002,33.6338,33.6516,39000.0
2011-04-04 13:30:00,37.88,38.02,37.81,38.02,49400.0,33.6338,33.7581,33.5717,33.7581,49400.0
2011-04-04 14:00:00,38.03,38.06,37.94,37.95,14200.0,33.767,33.7936,33.6871,33.696,14200.0
2011-04-04 14:30:00,37.94,38.29,37.91,38.02,87100.0,33.6871,33.9978,33.6604,33.7581,87100.0
2011-04-04 15:00:00,38.03,38.36,37.98,38.33,76800.0,33.767,34.06,33.7226,34.0334,76800.0
2011-04-04 15:30:00,38.31,38.32,38.17,38.21,137600.0,34.0156,34.0245,33.8913,33.9268,137600.0
2011-04-05 09:30:00,38.21,38.23,37.87,37.87,34400.0,33.9268,33.9446,33.6249,33.6249,34400.0
2011-04-05 10:00:00,37.87,37.91,37.75,37.84,25000.0,33.6249,33.6604,33.5184,33.5983,25000.0
2011-04-05 10:30:00,37.85,37.89,37.78,37.83,23100.0,33.6072,33.6427,33.545,33.5894,23100.0
2011-04-05 11:00:00,37.83,37.85,37.67,37.76,20900.0,33.5894,33.6072,33.4473,33.5273,20900.0
2011-04-05 11:30:00,37.76,37.88,37.67,37.79,20700.0,33.5273,33.6338,33.4473,33.5539,20700.0
2011-04-05 12:00:00,37.79,37.86,37.72,37.73,17100.0,33.5539,33.6161,33.4917,33.5006,17100.0
2011-04-05 12:30:00,37.73,37.77,37.69,37.7,18500.0,33.5006,33.5361,33.4651,33.474,18500.0
2011-04-05 13:00:00,37.7,37.71,37.64,37.65,20100.0,33.474,33.4829,33.4207,33.4296,20100.0
2011-04-05 13:30:00,37.65,37.68,37.62,37.64,33000.0,33.4296,33.4562,33.403,33.4207,33000.0
2011-04-05 14:00:00,37.64,37.78,37.56,37.7,73800.0,33.4207,33.545,33.3497,33.474,73800.0
2011-04-05 14:30:00,37.69,37.81,37.63,37.65,75000.0,33.4651,33.5717,33.4118,33.4296,75000.0
2011-04-05 15:00:00,37.65,37.67,37.41,37.41,85200.0,33.4296,33.4473,33.2165,33.2165,85200.0
2011-04-05 15:30:00,37.42,37.54,37.4,37.46,164800.0,33.2254,33.3319,33.2076,33.2609,164800.0
2011-04-06 09:30:00,37.55,37.67,37.46,37.51,76800.0,33.3408,33.4473,33.2609,33.3053,76800.0
2011-04-06 10:00:00,37.51,37.62,37.41,37.52,39300.0,33.3053,33.403,33.2165,33.3142,39300.0
2011-04-06 10:30:00,37.53,37.62,37.48,37.49,45400.0,33.323,33.403,33.2786,33.2875,45400.0
2011-04-06 11:00:00,37.5,37.56,37.46,37.5,28500.0,33.2964,33.3497,33.2609,33.2964,28500.0
2011-04-06 11:30:00,37.5,37.53,37.4,37.4,17300.0,33.2964,33.323,33.2076,33.2076,17300.0
2011-04-06 12:00:00,37.41,37.53,37.41,37.52,18100.0,33.2165,33.323,33.2165,33.3142,18100.0
2011-04-06 12:30:00,37.51,37.55,37.49,37.51,12800.0,33.3053,33.3408,33.2875,33.3053,12800.0
2011-04-06 13:00:00,37.52,37.55,37.51,37.54,11000.0,33.3142,33.3408,33.3053,33.3319,11000.0
2011-04-06 13:30:00,37.55,37.57,37.52,37.57,48100.0,33.3408,33.3586,33.3142,33.3586,48100.0
2011-04-06 14:00:00,37.56,37.62,37.55,37.57,17200.0,33.3497,33.403,33.3408,33.3586,17200.0
2011-04-06 14:30:00,37.57,37.61,37.56,37.58,29600.0,33.3586,33.3941,33.3497,33.3674,29600.0
2011-04-06 15:00:00,37.58,37.59,37.55,37.56,35400.0,33.3674,33.3763,33.3408,33.3497,35400.0
2011-04-06 15:30:00,37.57,37.65,37.56,37.59,97400.0,33.3586,33.4296,33.3497,33.3763,97400.0
2011-04-07 09:30:00,37.48,37.99,37.45,37.97,34200.0,33.2786,33.7315,33.252,33.7137,34200.0
2011-04-07 10:00:00,38.0,38.09,37.85,37.85,37700.0,33.7404,33.8203,33.6072,33.6072,37700.0
2011-04-07 10:30:00,37.85,37.88,37.52,37.8,25100.0,33.6072,33.6338,33.3142,33.5628,25100.0
2011-04-07 11:00:00,37.79,37.81,37.66,37.69,52500.0,33.5539,33.5717,33.4385,33.4651,52500.0
2011-04-07 11:30:00,37.69,37.77,37.54,37.77,18900.0,33.4651,33.5361,33.3319,33.5361,18900.0
2011-04-07 12:00:00,37.77,37.82,37.69,37.78,27800.0,33.5361,33.5805,33.4651,33.545,27800.0
2011-04-07 12:30:00,37.77,37.87,37.77,37.81,10000.0,33.5361,33.6249,33.5361,33.5717,10000.0
2011-04-07 13:00:00,37.8,37.82,37.56,37.59,16300.0,33.5628,33.5805,33.3497,33.3763,16300.0
2011-04-07 13:30:00,37.57,37.62,37.52,37.6,8300.0,33.3586,33.403,33.3142,33.3852,8300.0
2011-04-07 14:00:00,37.62,37.65,37.57,37.6,46900.0,33.403,33.4296,33.3586,33.3852,46900.0
2011-04-07 14:30:00,37.62,37.63,37.49,37.56,50900.0,33.403,33.4118,33.2875,33.3497,50900.0
2011-04-07 15:00:00,37.54,37.61,37.51,37.6,26400.0,33.3319,33.3941,33.3053,33.3852,26400.0
2011-04-07 15:30:00,37.6,37.61,37.4,37.43,107000.0,33.3852,33.3941,33.2076,33.2343,107000.0
2011-04-08 09:30:00,37.48,37.62,37.28,37.35,16000.0,33.2786,33.403,33.1011,33.1632,16000.0
2011-04-08 10:00:00,37.36,37.4,37.2,37.26,23900.0,33.1721,33.2076,33.03,33.0833,23900.0
2011-04-08 10:30:00,37.23,37.26,37.09,37.13,21000.0,33.0567,33.0833,32.9324,32.9679,21000.0
2011-04-08 11:00:00,37.11,37.2,37.08,37.12,16300.0,32.9501,33.03,32.9235,32.959,16300.0
2011-04-08 11:30:00,37.09,37.2,37.05,37.07,14000.0,32.9324,33.03,32.8968,32.9146,14000.0
2011-04-08 12:00:00,37.08,37.12,37.03,37.08,11500.0,32.9235,32.959,32.8791,32.9235,11500.0
2011-04-08 12:30:00,37.08,37.1,36.93,36.94,12700.0,32.9235,32.9412,32.7903,32.7992,12700.0
2011-04-08 13:00:00,36.94,37.0,36.92,36.95,12700.0,32.7992,32.8525,32.7814,32.8081,12700.0
2011-04-08 13:30:00,36.96,36.99,36.91,36.93,14600.0,32.8169,32.8436,32.7725,32.7903,14600.0
2011-04-08 14:00:00,36.95,37.0,36.87,36.93,14100.0,32.8081,32.8525,32.737,32.7903,14100.0
2011-04-08 14:30:00,36.92,36.93,36.68,36.68,36900.0,32.7814,32.7903,32.5683,32.5683,36900.0
2011-04-08 15:00:00,36.69,36.8,36.65,36.75,20100.0,32.5772,32.6749,32.5417,32.6305,20100.0
2011-04-08 15:30:00,36.77,36.82,36.64,36.68,120000.0,32.6482,32.6926,32.5328,32.5683,120000.0
2011-04-11 09:30:00,36.84,36.97,36.69,36.8,20300.0,32.7104,32.8258,32.5772,32.6749,20300.0
2011-04-11 10:00:00,36.8,36.85,36.55,36.57,18400.0,32.6749,32.7193,32.4529,32.4707,18400.0
2011-04-11 10:30:00,36.57,36.69,36.52,36.55,19100.0,32.4707,32.5772,32.4263,32.4529,19100.0
2011-04-11 11:00:00,36.57,36.63,36.46,36.49,18500.0,32.4707,32.5239,32.373,32.3996,18500.0
2011-04-11 11:30:00,36.49,36.49,36.33,36.35,10600.0,32.3996,32.3996,32.2576,32.2753,10600.0
2011-04-11 12:00:00,36.35,36.46,36.32,36.45,11600.0,32.2753,32.373,32.2487,32.3641,11600.0
2011-04-11 12:30:00,36.45,36.45,36.3,36.31,10400.0,32.3641,32.3641,32.2309,32.2398,10400.0
2011-04-11 13:00:00,36.3,36.35,36.22,36.29,9600.0,32.2309,32.2753,32.1599,32.222,9600.0
2011-04-11 13:30:00,36.3,36.34,36.19,36.31,13100.0,32.2309,32.2664,32.1333,32.2398,13100.0
2011-04-11 14:00:00,36.32,36.43,36.3,36.43,13200.0,32.2487,32.3463,32.2309,32.3463,13200.0
2011-04-11 14:30:00,36.43,36.46,36.29,36.31,39900.0,32.3463,32.373,32.222,32.2398,39900.0
2011-04-11 15:00:00,36.31,36.4,36.27,36.35,27300.0,32.2398,32.3197,32.2043,32.2753,27300.0
2011-04-11 15:30:00,36.35,36.45,36.33,36.44,80800.0,32.2753,32.3641,32.2576,32.3552,80800.0
2011-04-12 09:30:00,36.27,36.34,36.08,36.11,10700.0,32.2043,32.2664,32.0356,32.0622,10700.0
2011-04-12 10:00:00,36.11,36.24,36.04,36.24,15200.0,32.0622,32.1776,32.0001,32.1776,15200.0
2011-04-12 10:30:00,36.21,36.21,35.94,36.01,17900.0,32.151,32.151,31.9113,31.9734,17900.0
2011-04-12 11:00:00,36.01,36.1,35.99,36.03,13900.0,31.9734,32.0533,31.9557,31.9912,13900.0
2011-04-12 11:30:00,36.04,36.13,35.98,36.01,15300.0,32.0001,32.08,31.9468,31.9734,15300.0
2011-04-12 12:00:00,36.02,36.09,35.99,36.08,41900.0,31.9823,32.0445,31.9557,32.0356,41900.0
2011-04-12 12:30:00,36.07,36.24,36.06,36.18,32600.0,32.0267,32.1776,32.0178,32.1244,32600.0
2011-04-12 13:00:00,36.21,36.26,36.12,36.26,17600.0,32.151,32.1954,32.0711,32.1954,17600.0
2011-04-12 13:30:00,36.27,36.28,36.18,36.26,19100.0,32.2043,32.2132,32.1244,32.1954,19100.0
2011-04-12 14:00:00,36.27,36.35,36.24,36.28,17800.0,32.2043,32.2753,32.1776,32.2132,17800.0
2011-04-12 14:30:00,36.29,36.32,36.1,36.11,28000.0,32.222,32.2487,32.0533,32.0622,28000.0
2011-04-12 15:00:00,36.13,36.21,36.12,36.17,23800.0,32.08,32.151,32.0711,32.1155,23800.0
2011-04-12 15:30:00,36.18,36.22,36.14,36.15,86600.0,32.1244,32.1599,32.0889,32.0977,86600.0
2011-04-13 09:30:00,36.32,36.43,36.2,36.27,8700.0,32.2487,32.3463,32.1421,32.2043,8700.0
2011-04-13 10:00:00,36.3,36.44,36.23,36.34,13300.0,32.2309,32.3552,32.1688,32.2664,13300.0
2011-04-13 10:30:00,36.35,36.39,36.2,36.21,19300.0,32.2753,32.3108,32.1421,32.151,19300.0
2011-04-13 11:00:00,36.21,36.21,35.92,35.97,16000.0,32.151,32.151,31.8935,31.9379,16000.0
2011-04-13 11:30:00,35.94,36.0,35.89,35.92,7200.0,31.9113,31.9645,31.8669,31.8935,7200.0
2011-04-13 12:00:00,35.89,36.0,35.88,35.93,11600.0,31.8669,31.9645,31.858,31.9024,11600.0
2011-04-13 12:30:00,35.9,35.92,35.75,35.8,7700.0,31.8758,31.8935,31.7426,31.787,7700.0
2011-04-13 13:00:00,35.8,35.86,35.79,35.83,3800.0,31.787,31.8402,31.7781,31.8136,3800.0
2011-04-13 13:30:00,35.81,35.81,35.7,35.7,5600.0,31.7958,31.7958,31.6982,31.6982,5600.0
2011-04-13 14:00:00,35.71,35.87,35.67,35.85,12700.0,31.7071,31.8491,31.6715,31.8314,12700.0
2011-04-13 14:30:00,35.84,35.94,35.79,35.86,18000.0,31.8225,31.9113,31.7781,31.8402,18000.0
2011-04-13 15:00:00,35.85,35.91,35.79,35.84,20800.0,31.8314,31.8846,31.7781,31.8225,20800.0
2011-04-13 15:30:00,35.83,35.83,35.72,35.76,49200.0,31.8136,31.8136,31.7159,31.7515,49200.0
2011-04-14 09:30:00,35.43,35.43,35.1,35.28,40000.0,31.4584,31.4584,31.1654,31.3253,40000.0
2011-04-14 10:00:00,35.28,35.46,35.22,35.26,33600.0,31.3253,31.4851,31.272,31.3075,33600.0
2011-04-14 10:30:00,35.27,35.36,35.25,35.28,27900.0,31.3164,31.3963,31.2986,31.3253,27900.0
2011-04-14 11:00:00,35.27,35.32,35.13,35.18,32800.0,31.3164,31.3608,31.1921,31.2365,32800.0
2011-04-14 11:30:00,35.19,35.22,35.14,35.18,35700.0,31.2453,31.272,31.201,31.2365,35700.0
2011-04-14 12:00:00,35.18,35.2,35.13,35.14,30000.0,31.2365,31.2542,31.1921,31.201,30000.0
2011-04-14 12:30:00,35.14,35.17,35.04,35.07,32400.0,31.201,31.2276,31.1122,31.1388,32400.0
2011-04-14 13:00:00,35.07,35.11,35.03,35.03,29600.0,31.1388,31.1743,31.1033,31.1033,29600.0
2011-04-14 13:30:00,35.03,35.06,35.0,35.04,77300.0,31.1033,31.1299,31.0766,31.1122,77300.0
2011-04-14 14:00:00,35.04,35.18,35.04,35.15,25900.0,31.1122,31.2365,31.1122,31.2098,25900.0
2011-04-14 14:30:00,35.15,35.17,35.04,35.07,61800.0,31.2098,31.2276,31.1122,31.1388,61800.0
2011-04-14 15:00:00,35.07,35.13,35.07,35.1,55600.0,31.1388,31.1921,31.1388,31.1654,55600.0
2011-04-14 15:30:00,35.1,35.11,34.95,34.96,110800.0,31.1654,31.1743,31.0322,31.0411,110800.0
2011-04-15 09:30:00,35.01,35.12,34.82,34.87,16900.0,31.0855,31.1832,30.9168,30.9612,16900.0
2011-04-15 10:00:00,34.87,34.94,34.73,34.82,18900.0,30.9612,31.0234,30.8369,30.9168,18900.0
2011-04-15 10:30:00,34.83,34.85,34.68,34.76,26200.0,30.9257,30.9435,30.7925,30.8635,26200.0
2011-04-15 11:00:00,34.78,34.84,34.71,34.82,33800.0,30.8813,30.9346,30.8192,30.9168,33800.0
2011-04-15 11:30:00,34.81,34.86,34.76,34.81,55500.0,30.9079,30.9523,30.8635,30.9079,55500.0
2011-04-15 12:00:00,34.82,34.84,34.79,34.82,39300.0,30.9168,30.9346,30.8902,30.9168,39300.0
2011-04-15 12:30:00,34.82,34.87,34.81,34.84,23300.0,30.9168,30.9612,30.9079,30.9346,23300.0
2011-04-15 13:00:00,34.86,34.89,34.85,34.86,9100.0,30.9523,30.979,30.9435,30.9523,9100.0
2011-04-15 13:30:00,34.87,34.89,34.83,34.85,9600.0,30.9612,30.979,30.9257,30.9435,9600.0
2011-04-15 14:00:00,34.84,34.87,34.84,34.85,15700.0,30.9346,30.9612,30.9346,30.9435,15700.0
2011-04-15 14:30:00,34.85,34.86,34.84,34.85,20500.0,30.9435,30.9523,30.9346,30.9435,20500.0
2011-04-15 15:00:00,34.85,34.86,34.81,34.85,30500.0,30.9435,30.9523,30.9079,30.9435,30500.0
2011-04-15 15:30:00,34.85,34.86,34.77,34.83,91700.0,30.9435,30.9523,30.8724,30.9257,91700.0
2011-04-18 09:30:00,34.43,34.43,34.21,34.23,26700.0,30.5705,30.5705,30.3752,30.393,26700.0
2011-04-18 10:00:00,34.22,34.25,34.06,34.09,64600.0,30.3841,30.4107,30.242,30.2687,64600.0
2011-04-18 10:30:00,34.1,34.18,33.94,33.98,33400.0,30.2775,30.3486,30.1355,30.171,33400.0
2011-04-18 11:00:00,33.96,33.99,33.79,33.81,37100.0,30.1532,30.1799,30.0023,30.02,37100.0
2011-04-18 11:30:00,33.8,33.85,33.73,33.82,32900.0,30.0112,30.0556,29.949,30.0289,32900.0
2011-04-18 12:00:00,33.82,33.85,33.77,33.83,50500.0,30.0289,30.0556,29.9845,30.0378,50500.0
2011-04-18 12:30:00,33.82,33.86,33.73,33.75,20600.0,30.0289,30.0644,29.949,29.9668,20600.0
2011-04-18 13:00:00,33.74,33.76,33.71,33.73,19300.0,29.9579,29.9756,29.9312,29.949,19300.0
2011-04-18 13:30:00,33.72,33.78,33.7,33.76,31700.0,29.9401,29.9934,29.9224,29.9756,31700.0
2011-04-18 14:00:00,33.75,33.83,33.74,33.8,25800.0,29.9668,30.0378,29.9579,30.0112,25800.0
2011-04-18 14:30:00,33.81,33.91,33.79,33.87,108100.0,30.02,30.1088,30.0023,30.0733,108100.0
2011-04-18 15:00:00,33.88,33.95,33.83,33.95,48200.0,30.0822,30.1443,30.0378,30.1443,48200.0
2011-04-18 15:30:00,33.93,33.95,33.82,33.88,110700.0,30.1266,30.1443,30.0289,30.0822,110700.0
2011-04-19 09:30:00,33.88,34.13,33.88,33.94,113000.0,30.0822,30.3042,30.0822,30.1355,113000.0
2011-04-19 10:00:00,33.94,33.98,33.81,33.84,43600.0,30.1355,30.171,30.02,30.0467,43600.0
2011-04-19 10:30:00,33.83,33.85,33.71,33.8,31400.0,30.0378,30.0556,29.9312,30.0112,31400.0
2011-04-19 11:00:00,33.8,33.82,33.64,33.64,16700.0,30.0112,30.0289,29.8691,29.8691,16700.0
2011-04-19 11:30:00,33.7,33.75,33.68,33.7,42300.0,29.9224,29.9668,29.9046,29.9224,42300.0
2011-04-19 12:00:00,33.7,33.73,33.66,33.68,14600.0,29.9224,29.949,29.8869,29.9046,14600.0
2011-04-19 12:30:00,33.69,33.77,33.64,33.67,29900.0,29.9135,29.9845,29.8691,29.8957,29900.0
2011-04-19 13:00:00,33.7,33.81,33.67,33.76,48300.0,29.9224,30.02,29.8957,29.9756,48300.0
2011-04-19 13:30:00,33.76,33.79,33.72,33.74,33600.0,29.9756,30.0023,29.9401,29.9579,33600.0
2011-04-19 14:00:00,33.74,33.77,33.73,33.76,25000.0,29.9579,29.9845,29.949,29.9756,25000.0
2011-04-19 14:30:00,33.76,33.85,33.75,33.83,33500.0,29.9756,30.0556,29.9668,30.0378,33500.0
2011-04-19 15:00:00,33.83,34.04,33.82,34.01,190900.0,30.0378,30.2243,30.0289,30.1976,190900.0
2011-04-19 15:30:00,34.01,34.03,33.98,34.0,129200.0,30.1976,30.2154,30.171,30.1887,129200.0
2011-04-20 09:30:00,34.59,34.59,34.11,34.19,21600.0,30.7126,30.7126,30.2864,30.3574,21600.0
2011-04-20 10:00:00,34.19,34.24,34.11,34.2,33100.0,30.3574,30.4018,30.2864,30.3663,33100.0
2011-04-20 10:30:00,34.22,34.24,34.17,34.22,34100.0,30.3841,30.4018,30.3397,30.3841,34100.0
2011-04-20 11:00:00,34.23,34.23,34.17,34.21,19000.0,30.393,30.393,30.3397,30.3752,19000.0
2011-04-20 11:30:00,34.21,34.22,34.1,34.1,27600.0,30.3752,30.3841,30.2775,30.2775,27600.0
2011-04-20 12:00:00,34.12,34.17,34.06,34.08,23800.0,30.2953,30.3397,30.242,30.2598,23800.0
2011-04-20 12:30:00,34.08,34.11,34.0,34.01,36900.0,30.2598,30.2864,30.1887,30.1976,36900.0
2011-04-20 13:00:00,34.03,34.05,33.92,33.92,32100.0,30.2154,30.2331,30.1177,30.1177,32100.0
2011-04-20 13:30:00,33.92,33.95,33.91,33.93,23000.0,30.1177,30.1443,30.1088,30.1266,23000.0
2011-04-20 14:00:00,33.93,33.94,33.9,33.9,14000.0,30.1266,30.1355,30.1,30.1,14000.0
2011-04-20 14:30:00,33.92,33.94,33.9,33.92,52900.0,30.1177,30.1355,30.1,30.1177,52900.0
2011-04-20 15:00:00,33.91,33.94,33.89,33.93,55500.0,30.1088,30.1355,30.0911,30.1266,55500.0
2011-04-20 15:30:00,33.94,33.95,33.91,33.95,86300.0,30.1355,30.1443,30.1088,30.1443,86300.0
2011-04-21 09:30:00,34.05,34.1,33.88,34.02,43600.0,30.2331,30.2775,30.0822,30.2065,43600.0
2011-04-21 10:00:00,34.0,34.11,33.93,34.02,73700.0,30.1887,30.2864,30.1266,30.2065,73700.0
2011-04-21 10:30:00,34.03,34.05,33.94,33.94,51400.0,30.2154,30.2331,30.1355,30.1355,51400.0
2011-04-21 11:00:00,33.95,34.0,33.92,33.99,38300.0,30.1443,30.1887,30.1177,30.1799,38300.0
2011-04-21 11:30:00,34.0,34.02,33.98,34.0,29500.0,30.1887,30.2065,30.171,30.1887,29500.0
2011-04-21 12:00:00,33.99,34.01,33.97,33.97,24300.0,30.1799,30.1976,30.1621,30.1621,24300.0
2011-04-21 12:30:00,33.97,33.99,33.96,33.99,21800.0,30.1621,30.1799,30.1532,30.1799,21800.0
2011-04-21 13:00:00,33.98,34.01,33.98,34.0,14900.0,30.171,30.1976,30.171,30.1887,14900.0
2011-04-21 13:30:00,34.0,34.01,33.98,34.0,19300.0,30.1887,30.1976,30.171,30.1887,19300.0
2011-04-21 14:00:00,33.99,34.01,33.98,33.99,14500.0,30.1799,30.1976,30.171,30.1799,14500.0
2011-04-21 14:30:00,34.0,34.02,33.98,34.0,29700.0,30.1887,30.2065,30.171,30.1887,29700.0
2011-04-21 15:00:00,34.0,34.02,34.0,34.0,41800.0,30.1887,30.2065,30.1887,30.1887,41800.0
2011-04-21 15:30:00,34.01,34.08,34.0,34.05,99600.0,30.1976,30.2598,30.1887,30.2331,99600.0
2011-04-25 09:30:00,35.03,35.03,33.99,34.14,26300.0,31.1033,31.1033,30.1799,30.313,26300.0
2011-04-25 10:00:00,34.14,34.16,33.96,34.03,28900.0,30.313,30.3308,30.1532,30.2154,28900.0
2011-04-25 10:30:00,34.03,34.14,33.98,34.01,42900.0,30.2154,30.313,30.171,30.1976,42900.0
2011-04-25 11:00:00,34.01,34.03,33.91,34.02,52600.0,30.1976,30.2154,30.1088,30.2065,52600.0
2011-04-25 11:30:00,34.03,34.12,34.02,34.07,13000.0,30.2154,30.2953,30.2065,30.2509,13000.0
2011-04-25 12:00:00,34.07,34.19,34.07,34.18,18100.0,30.2509,30.3574,30.2509,30.3486,18100.0
2011-04-25 12:30:00,34.19,34.2,34.07,34.08,24200.0,30.3574,30.3663,30.2509,30.2598,24200.0
2011-04-25 13:00:00,34.09,34.12,34.05,34.1,11700.0,30.2687,30.2953,30.2331,30.2775,11700.0
2011-04-25 13:30:00,34.1,34.16,34.09,34.12,15300.0,30.2775,30.3308,30.2687,30.2953,15300.0
2011-04-25 14:00:00,34.12,34.21,34.12,34.15,29800.0,30.2953,30.3752,30.2953,30.3219,29800.0
2011-04-25 14:30:00,34.15,34.2,34.13,34.15,53400.0,30.3219,30.3663,30.3042,30.3219,53400.0
2011-04-25 15:00:00,34.14,34.15,34.04,34.12,35500.0,30.313,30.3219,30.2243,30.2953,35500.0
2011-04-25 15:30:00,34.11,34.29,34.1,34.27,129400.0,30.2864,30.4462,30.2775,30.4285,129400.0
2011-04-26 09:30:00,34.27,34.45,34.26,34.41,52300.0,30.4285,30.5883,30.4196,30.5528,52300.0
2011-04-26 10:00:00,34.41,34.5,34.35,34.49,24600.0,30.5528,30.6327,30.4995,30.6238,24600.0
2011-04-26 10:30:00,34.49,34.58,34.44,34.56,42900.0,30.6238,30.7037,30.5794,30.686,42900.0
2011-04-26 11:00:00,34.54,34.68,34.52,34.56,81500.0,30.6682,30.7925,30.6505,30.686,81500.0
2011-04-26 11:30:00,34.57,34.58,34.48,34.55,23700.0,30.6948,30.7037,30.6149,30.6771,23700.0
2011-04-26 12:00:00,34.55,34.61,34.54,34.58,84200.0,30.6771,30.7304,30.6682,30.7037,84200.0
2011-04-26 12:30:00,34.58,34.6,34.56,34.59,37300.0,30.7037,30.7215,30.686,30.7126,37300.0
2011-04-26 13:00:00,34.59,34.61,34.56,34.59,56900.0,30.7126,30.7304,30.686,30.7126,56900.0
2011-04-26 13:30:00,34.59,34.61,34.55,34.57,23400.0,30.7126,30.7304,30.6771,30.6948,23400.0
2011-04-26 14:00:00,34.57,34.62,34.56,34.58,16000.0,30.6948,30.7392,30.686,30.7037,16000.0
2011-04-26 14:30:00,34.6,34.61,34.56,34.56,18800.0,30.7215,30.7304,30.686,30.686,18800.0
2011-04-26 15:00:00,34.57,34.62,34.56,34.6,31100.0,30.6948,30.7392,30.686,30.7215,31100.0
2011-04-26 15:30:00,34.6,34.63,34.5,34.63,109100.0,30.7215,30.7481,30.6327,30.7481,109100.0
2011-04-27 09:30:00,34.7,34.74,34.52,34.59,28700.0,30.8103,30.8458,30.6505,30.7126,28700.0
2011-04-27 10:00:00,34.57,34.59,34.32,34.36,20300.0,30.6948,30.7126,30.4729,30.5084,20300.0
2011-04-27 10:30:00,34.33,34.37,34.31,34.32,45900.0,30.4817,30.5173,30.464,30.4729,45900.0
2011-04-27 11:00:00,34.34,34.38,34.33,34.36,13700.0,30.4906,30.5261,30.4817,30.5084,13700.0
2011-04-27 11:30:00,34.36,34.37,34.34,34.35,21600.0,30.5084,30.5173,30.4906,30.4995,21600.0
2011-04-27 12:00:00,34.34,34.4,34.34,34.4,26700.0,30.4906,30.5439,30.4906,30.5439,26700.0
2011-04-27 12:30:00,34.4,34.76,34.4,34.74,109200.0,30.5439,30.8635,30.5439,30.8458,109200.0
2011-04-27 13:00:00,34.74,34.84,34.74,34.83,74700.0,30.8458,30.9346,30.8458,30.9257,74700.0
2011-04-27 13:30:00,34.82,34.85,34.73,34.77,42300.0,30.9168,30.9435,30.8369,30.8724,42300.0
2011-04-27 14:00:00,34.76,34.9,34.76,34.9,71600.0,30.8635,30.9879,30.8635,30.9879,71600.0
2011-04-27 14:30:00,34.91,34.95,34.89,34.9,43500.0,30.9967,31.0322,30.979,30.9879,43500.0
2011-04-27 15:00:00,34.9,35.17,34.89,35.16,73800.0,30.9879,31.2276,30.979,31.2187,73800.0
2011-04-27 15:30:00,35.16,35.34,35.13,35.23,165400.0,31.2187,31.3785,31.1921,31.2809,165400.0
2011-04-28 09:30:00,35.26,35.66,35.18,35.18,79500.0,31.3075,31.6627,31.2365,31.2365,79500.0
2011-04-28 10:00:00,35.2,35.47,35.17,35.44,44900.0,31.2542,31.494,31.2276,31.4673,44900.0
2011-04-28 10:30:00,35.44,35.54,35.42,35.49,31000.0,31.4673,31.5561,31.4496,31.5117,31000.0
2011-04-28 11:00:00,35.48,35.52,35.45,35.45,19600.0,31.5028,31.5384,31.4762,31.4762,19600.0
2011-04-28 11:30:00,35.45,35.52,35.44,35.5,47500.0,31.4762,31.5384,31.4673,31.5206,47500.0
2011-04-28 12:00:00,35.5,35.51,35.44,35.5,31100.0,31.5206,31.5295,31.4673,31.5206,31100.0
2011-04-28 12:30:00,35.5,35.52,35.44,35.47,26900.0,31.5206,31.5384,31.4673,31.494,26900.0
2011-04-28 13:00:00,35.48,35.54,35.44,35.53,56500.0,31.5028,31.5561,31.4673,31.5472,56500.0
2011-04-28 13:30:00,35.52,35.54,35.49,35.51,23700.0,31.5384,31.5561,31.5117,31.5295,23700.0
2011-04-28 14:00:00,35.53,35.69,35.52,35.57,51300.0,31.5472,31.6893,31.5384,31.5828,51300.0
2011-04-28 14:30:00,35.55,35.62,35.51,35.53,52700.0,31.565,31.6271,31.5295,31.5472,52700.0
2011-04-28 15:00:00,35.53,35.57,35.51,35.53,53000.0,31.5472,31.5828,31.5295,31.5472,53000.0
2011-04-28 15:30:00,35.52,35.56,35.3,35.44,155200.0,31.5384,31.5739,31.343,31.4673,155200.0
2011-04-29 09:30:00,35.37,35.55,35.25,35.37,16100.0,31.4052,31.565,31.2986,31.4052,16100.0
2011-04-29 10:00:00,35.36,35.59,35.36,35.59,33700.0,31.3963,31.6005,31.3963,31.6005,33700.0
2011-04-29 10:30:00,35.57,35.7,35.56,35.67,74600.0,31.5828,31.6982,31.5739,31.6715,74600.0
2011-04-29 11:00:00,35.67,35.67,35.5,35.53,13400.0,31.6715,31.6715,31.5206,31.5472,13400.0
2011-04-29 11:30:00,35.53,35.57,35.49,35.53,11300.0,31.5472,31.5828,31.5117,31.5472,11300.0
2011-04-29 12:00:00,35.52,35.61,35.51,35.58,12400.0,31.5384,31.6183,31.5295,31.5916,12400.0
2011-04-29 12:30:00,35.59,35.62,35.56,35.58,15300.0,31.6005,31.6271,31.5739,31.5916,15300.0
2011-04-29 13:00:00,35.57,35.62,35.52,35.52,23800.0,31.5828,31.6271,31.5384,31.5384,23800.0
2011-04-29 13:30:00,35.55,35.6,35.51,35.56,28400.0,31.565,31.6094,31.5295,31.5739,28400.0
2011-04-29 14:00:00,35.55,35.61,35.52,35.55,18400.0,31.565,31.6183,31.5384,31.565,18400.0
2011-04-29 14:30:00,35.55,35.6,35.48,35.56,39100.0,31.565,31.6094,31.5028,31.5739,39100.0
2011-04-29 15:00:00,35.55,35.55,35.41,35.41,19300.0,31.565,31.565,31.4407,31.4407,19300.0
2011-04-29 15:30:00,35.4,35.51,35.35,35.46,117400.0,31.4318,31.5295,31.3874,31.4851,117400.0
2011-05-02 09:30:00,35.66,35.77,35.53,35.56,23700.0,31.6627,31.7603,31.5472,31.5739,23700.0
2011-05-02 10:00:00,35.57,35.59,35.44,35.56,32000.0,31.5828,31.6005,31.4673,31.5739,32000.0
2011-05-02 10:30:00,35.58,35.63,35.58,35.6,33900.0,31.5916,31.636,31.5916,31.6094,33900.0
2011-05-02 11:00:00,35.61,35.66,35.55,35.59,28700.0,31.6183,31.6627,31.565,31.6005,28700.0
2011-05-02 11:30:00,35.59,35.6,35.52,35.52,22400.0,31.6005,31.6094,31.5384,31.5384,22400.0
2011-05-02 12:00:00,35.5,35.54,35.42,35.44,32900.0,31.5206,31.5561,31.4496,31.4673,32900.0
2011-05-02 12:30:00,35.44,35.49,35.39,35.41,29200.0,31.4673,31.5117,31.4229,31.4407,29200.0
2011-05-02 13:00:00,35.42,35.43,35.36,35.4,27200.0,31.4496,31.4584,31.3963,31.4318,27200.0
2011-05-02 13:30:00,35.4,35.46,35.37,35.45,20800.0,31.4318,31.4851,31.4052,31.4762,20800.0
2011-05-02 14:00:00,35.45,35.5,35.45,35.5,34200.0,31.4762,31.5206,31.4762,31.5206,34200.0
2011-05-02 14:30:00,35.49,35.51,35.42,35.45,41900.0,31.5117,31.5295,31.4496,31.4762,41900.0
2011-05-02 15:00:00,35.45,35.46,35.37,35.41,30900.0,31.4762,31.4851,31.4052,31.4407,30900.0
2011-05-02 15:30:00,35.42,35.43,35.3,35.34,69300.0,31.4496,31.4584,31.343,31.3785,69300.0
2011-05-03 09:30:00,35.23,35.36,35.1,35.2,60800.0,31.2809,31.3963,31.1654,31.2542,60800.0
2011-05-03 10:00:00,35.2,35.25,34.94,34.97,65400.0,31.2542,31.2986,31.0234,31.05,65400.0
2011-05-03 10:30:00,34.97,35.01,34.87,35.01,21300.0,31.05,31.0855,30.9612,31.0855,21300.0
2011-05-03 11:00:00,35.0,35.0,34.84,34.9,17900.0,31.0766,31.0766,30.9346,30.9879,17900.0
2011-05-03 11:30:00,34.9,34.99,34.9,34.92,13500.0,30.9879,31.0678,30.9879,31.0056,13500.0
2011-05-03 12:00:00,34.92,34.98,34.87,34.89,15000.0,31.0056,31.0589,30.9612,30.979,15000.0
2011-05-03 12:30:00,34.9,34.9,34.77,34.78,20000.0,30.9879,30.9879,30.8724,30.8813,20000.0
2011-05-03 13:00:00,34.77,34.8,34.68,34.68,14100.0,30.8724,30.8991,30.7925,30.7925,14100.0
2011-05-03 13:30:00,34.68,34.74,34.67,34.71,45000.0,30.7925,30.8458,30.7836,30.8192,45000.0
2011-05-03 14:00:00,34.71,34.72,34.64,34.66,73100.0,30.8192,30.828,30.757,30.7748,73100.0
2011-05-03 14:30:00,34.68,34.68,34.6,34.61,20000.0,30.7925,30.7925,30.7215,30.7304,20000.0
2011-05-03 15:00:00,34.62,34.76,34.62,34.76,50700.0,30.7392,30.8635,30.7392,30.8635,50700.0
2011-05-03 15:30:00,34.76,34.99,34.75,34.97,102600.0,30.8635,31.0678,30.8547,31.05,102600.0
2011-05-04 09:30:00,34.92,35.13,34.92,34.97,71800.0,31.0056,31.1921,31.0056,31.05,71800.0
2011-05-04 10:00:00,34.99,35.0,34.84,34.99,238600.0,31.0678,31.0766,30.9346,31.0678,238600.0
2011-05-04 10:30:00,34.97,35.02,34.82,35.0,242500.0,31.05,31.0944,30.9168,31.0766,242500.0
2011-05-04 11:00:00,35.0,35.0,34.87,34.95,21400.0,31.0766,31.0766,30.9612,31.0322,21400.0
2011-05-04 11:30:00,34.95,35.12,34.93,35.05,45800.0,31.0322,31.1832,31.0145,31.121,45800.0
2011-05-04 12:00:00,35.06,35.06,34.94,34.95,32000.0,31.1299,31.1299,31.0234,31.0322,32000.0
2011-05-04 12:30:00,34.95,34.96,34.79,34.94,30700.0,31.0322,31.0411,30.8902,31.0234,30700.0
2011-05-04 13:00:00,34.94,35.07,34.93,35.04,55000.0,31.0234,31.1388,31.0145,31.1122,55000.0
2011-05-04 13:30:00,35.04,35.28,34.98,35.27,41900.0,31.1122,31.3253,31.0589,31.3164,41900.0
2011-05-04 14:00:00,35.27,35.48,35.21,35.42,40300.0,31.3164,31.5028,31.2631,31.4496,40300.0
2011-05-04 14:30:00,35.42,35.69,35.38,35.62,111300.0,31.4496,31.6893,31.414,31.6271,111300.0
2011-05-04 15:00:00,35.62,35.68,35.54,35.6,135500.0,31.6271,31.6804,31.5561,31.6094,135500.0
2011-05-04 15:30:00,35.6,35.79,35.56,35.76,216500.0,31.6094,31.7781,31.5739,31.7515,216500.0
2011-05-05 09:30:00,35.5,36.2,35.34,36.16,97900.0,31.5206,32.1421,31.3785,32.1066,97900.0
2011-05-05 10:00:00,36.15,37.01,36.15,36.38,156100.0,32.0977,32.8613,32.0977,32.302,156100.0
2011-05-05 10:30:00,36.44,36.61,36.33,36.45,274400.0,32.3552,32.5062,32.2576,32.3641,274400.0
2011-05-05 11:00:00,36.45,36.49,36.19,36.23,82000.0,32.3641,32.3996,32.1333,32.1688,82000.0
2011-05-05 11:30:00,36.25,36.43,36.23,36.43,31200.0,32.1865,32.3463,32.1688,32.3463,31200.0
2011-05-05 12:00:00,36.43,36.63,36.37,36.62,51000.0,32.3463,32.5239,32.2931,32.515,51000.0
2011-05-05 12:30:00,36.61,36.81,36.59,36.81,36000.0,32.5062,32.6838,32.4884,32.6838,36000.0
2011-05-05 13:00:00,36.8,36.85,36.75,36.83,38000.0,32.6749,32.7193,32.6305,32.7015,38000.0
2011-05-05 13:30:00,36.84,37.01,36.83,36.98,50600.0,32.7104,32.8613,32.7015,32.8347,50600.0
2011-05-05 14:00:00,36.96,36.96,36.7,36.7,40700.0,32.8169,32.8169,32.5861,32.5861,40700.0
2011-05-05 14:30:00,36.7,36.84,36.69,36.8,46300.0,32.5861,32.7104,32.5772,32.6749,46300.0
2011-05-05 15:00:00,36.81,36.81,36.37,36.4,104600.0,32.6838,32.6838,32.2931,32.3197,104600.0
2011-05-05 15:30:00,36.4,36.71,36.3,36.61,152000.0,32.3197,32.595,32.2309,32.5062,152000.0
2011-05-06 09:30:00,37.18,38.49,37.18,38.48,92200.0,33.0123,34.1754,33.0123,34.1666,92200.0
2011-05-06 10:00:00,38.49,38.62,37.81,37.9,63800.0,34.1754,34.2909,33.5717,33.6516,63800.0
2011-05-06 10:30:00,37.92,38.48,37.86,38.2,66600.0,33.6693,34.1666,33.6161,33.9179,66600.0
2011-05-06 11:00:00,38.18,38.21,37.98,38.13,30100.0,33.9002,33.9268,33.7226,33.8558,30100.0
2011-05-06 11:30:00,38.13,38.18,37.86,37.92,45600.0,33.8558,33.9002,33.6161,33.6693,45600.0
2011-05-06 12:00:00,37.91,37.92,37.65,37.65,36100.0,33.6604,33.6693,33.4296,33.4296,36100.0
2011-05-06 12:30:00,37.66,37.7,37.41,37.55,32000.0,33.4385,33.474,33.2165,33.3408,32000.0
2011-05-06 13:00:00,37.57,37.9,37.47,37.56,77400.0,33.3586,33.6516,33.2698,33.3497,77400.0
2011-05-06 13:30:00,37.56,37.67,37.51,37.52,23200.0,33.3497,33.4473,33.3053,33.3142,23200.0
2011-05-06 14:00:00,37.53,37.79,37.51,37.65,55100.0,33.323,33.5539,33.3053,33.4296,55100.0
2011-05-06 14:30:00,37.64,37.65,37.31,37.31,78000.0,33.4207,33.4296,33.1277,33.1277,78000.0
2011-05-06 15:00:00,37.31,37.4,37.28,37.4,68600.0,33.1277,33.2076,33.1011,33.2076,68600.0
2011-05-06 15:30:00,37.39,37.6,37.37,37.43,159900.0,33.1987,33.3852,33.181,33.2343,159900.0
2011-05-09 09:30:00,37.43,37.52,37.28,37.42,20700.0,33.2343,33.3142,33.1011,33.2254,20700.0
2011-05-09 10:00:00,37.42,37.77,37.39,37.68,36500.0,33.2254,33.5361,33.1987,33.4562,36500.0
2011-05-09 10:30:00,37.67,37.67,37.46,37.51,33000.0,33.4473,33.4473,33.2609,33.3053,33000.0
2011-05-09 11:00:00,37.51,37.56,37.48,37.56,19600.0,33.3053,33.3497,33.2786,33.3497,19600.0
2011-05-09 11:30:00,37.57,37.75,37.57,37.72,7800.0,33.3586,33.5184,33.3586,33.4917,7800.0
2011-05-09 12:00:00,37.71,37.8,37.71,37.75,13400.0,33.4829,33.5628,33.4829,33.5184,13400.0
2011-05-09 12:30:00,37.73,37.78,37.63,37.68,18400.0,33.5006,33.545,33.4118,33.4562,18400.0
2011-05-09 13:00:00,37.69,37.8,37.69,37.77,9200.0,33.4651,33.5628,33.4651,33.5361,9200.0
2011-05-09 13:30:00,37.76,37.8,37.72,37.72,16900.0,33.5273,33.5628,33.4917,33.4917,16900.0
2011-05-09 14:00:00,37.72,37.79,37.71,37.78,21500.0,33.4917,33.5539,33.4829,33.545,21500.0
2011-05-09 14:30:00,37.79,37.85,37.75,37.82,34600.0,33.5539,33.6072,33.5184,33.5805,34600.0
2011-05-09 15:00:00,37.82,37.84,37.67,37.68,24500.0,33.5805,33.5983,33.4473,33.4562,24500.0
2011-05-09 15:30:00,37.68,37.76,37.57,37.66,85200.0,33.4562,33.5273,33.3586,33.4385,85200.0
2011-05-10 09:30:00,37.67,38.09,37.64,38.08,36500.0,33.4473,33.8203,33.4207,33.8114,36500.0
2011-05-10 10:00:00,38.08,38.09,37.95,37.96,30400.0,33.8114,33.8203,33.696,33.7048,30400.0
2011-05-10 10:30:00,37.97,38.09,37.97,38.02,19100.0,33.7137,33.8203,33.7137,33.7581,19100.0
2011-05-10 11:00:00,38.03,38.09,37.9,37.93,11500.0,33.767,33.8203,33.6516,33.6782,11500.0
2011-05-10 11:30:00,37.95,37.99,37.92,37.95,8900.0,33.696,33.7315,33.6693,33.696,8900.0
2011-05-10 12:00:00,37.97,38.02,37.94,37.98,10500.0,33.7137,33.7581,33.6871,33.7226,10500.0
2011-05-10 12:30:00,37.98,38.0,37.94,37.96,7900.0,33.7226,33.7404,33.6871,33.7048,7900.0
2011-05-10 13:00:00,37.97,38.02,37.89,37.91,22500.0,33.7137,33.7581,33.6427,33.6604,22500.0
2011-05-10 13:30:00,37.91,37.93,37.82,37.84,9600.0,33.6604,33.6782,33.5805,33.5983,9600.0
2011-05-10 14:00:00,37.85,37.86,37.79,37.81,12100.0,33.6072,33.6161,33.5539,33.5717,12100.0
2011-05-10 14:30:00,37.8,38.02,37.79,38.02,18100.0,33.5628,33.7581,33.5539,33.7581,18100.0
2011-05-10 15:00:00,38.01,38.07,37.99,38.0,23000.0,33.7492,33.8025,33.7315,33.7404,23000.0
2011-05-10 15:30:00,37.99,38.03,37.93,38.02,72200.0,33.7315,33.767,33.6782,33.7581,72200.0
2011-05-11 09:30:00,38.01,38.09,37.82,38.07,13500.0,33.7492,33.8203,33.5805,33.8025,13500.0
2011-05-11 10:00:00,38.08,38.09,37.93,38.01,23500.0,33.8114,33.8203,33.6782,33.7492,23500.0
2011-05-11 10:30:00,37.99,37.99,37.87,37.92,18500.0,33.7315,33.7315,33.6249,33.6693,18500.0
2011-05-11 11:00:00,37.92,37.97,37.89,37.89,11500.0,33.6693,33.7137,33.6427,33.6427,11500.0
2011-05-11 11:30:00,37.9,37.94,37.82,37.83,7100.0,33.6516,33.6871,33.5805,33.5894,7100.0
2011-05-11 12:00:00,37.81,37.81,37.45,37.54,20500.0,33.5717,33.5717,33.252,33.3319,20500.0
2011-05-11 12:30:00,37.52,37.59,37.43,37.56,21300.0,33.3142,33.3763,33.2343,33.3497,21300.0
2011-05-11 13:00:00,37.57,37.58,37.44,37.45,23500.0,33.3586,33.3674,33.2431,33.252,23500.0
2011-05-11 13:30:00,37.45,37.53,37.3,37.43,30100.0,33.252,33.323,33.1188,33.2343,30100.0
2011-05-11 14:00:00,37.42,37.56,37.4,37.56,28300.0,33.2254,33.3497,33.2076,33.3497,28300.0
2011-05-11 14:30:00,37.56,37.74,37.56,37.69,29600.0,33.3497,33.5095,33.3497,33.4651,29600.0
2011-05-11 15:00:00,37.69,37.83,37.69,37.8,19700.0,33.4651,33.5894,33.4651,33.5628,19700.0
2011-05-11 15:30:00,37.81,37.85,37.76,37.81,85800.0,33.5717,33.6072,33.5273,33.5717,85800.0
2011-05-12 09:30:00,37.57,37.94,37.39,37.79,41900.0,33.3586,33.6871,33.1987,33.5539,41900.0
2011-05-12 10:00:00,37.78,37.84,37.61,37.74,31700.0,33.545,33.5983,33.3941,33.5095,31700.0
2011-05-12 10:30:00,37.73,37.8,37.6,37.67,14400.0,33.5006,33.5628,33.3852,33.4473,14400.0
2011-05-12 11:00:00,37.67,37.77,37.62,37.75,17300.0,33.4473,33.5361,33.403,33.5184,17300.0
2011-05-12 11:30:00,37.77,37.85,37.74,37.78,14700.0,33.5361,33.6072,33.5095,33.545,14700.0
2011-05-12 12:00:00,37.79,37.82,37.73,37.81,12500.0,33.5539,33.5805,33.5006,33.5717,12500.0
2011-05-12 12:30:00,37.82,37.85,37.77,37.83,15200.0,33.5805,33.6072,33.5361,33.5894,15200.0
2011-05-12 13:00:00,37.85,37.97,37.83,37.95,20800.0,33.6072,33.7137,33.5894,33.696,20800.0
2011-05-12 13:30:00,37.96,38.0,37.85,37.88,21100.0,33.7048,33.7404,33.6072,33.6338,21100.0
2011-05-12 14:00:00,37.88,37.89,37.82,37.86,27500.0,33.6338,33.6427,33.5805,33.6161,27500.0
2011-05-12 14:30:00,37.85,37.87,37.81,37.85,33800.0,33.6072,33.6249,33.5717,33.6072,33800.0
2011-05-12 15:00:00,37.84,37.92,37.83,37.89,29100.0,33.5983,33.6693,33.5894,33.6427,29100.0
2011-05-12 15:30:00,37.89,38.0,37.87,37.96,52100.0,33.6427,33.7404,33.6249,33.7048,52100.0
2011-05-13 09:30:00,37.91,38.0,37.83,37.96,20800.0,33.6604,33.7404,33.5894,33.7048,20800.0
2011-05-13 10:00:00,37.96,38.0,37.87,37.97,109600.0,33.7048,33.7404,33.6249,33.7137,109600.0
2011-05-13 10:30:00,38.0,38.1,37.97,38.0,41500.0,33.7404,33.8291,33.7137,33.7404,41500.0
2011-05-13 11:00:00,38.0,38.0,37.75,37.76,46500.0,33.7404,33.7404,33.5184,33.5273,46500.0
2011-05-13 11:30:00,37.76,37.77,37.59,37.59,12900.0,33.5273,33.5361,33.3763,33.3763,12900.0
2011-05-13 12:00:00,37.6,37.65,37.33,37.34,29800.0,33.3852,33.4296,33.1455,33.1543,29800.0
2011-05-13 12:30:00,37.37,37.4,37.25,37.27,32400.0,33.181,33.2076,33.0744,33.0922,32400.0
2011-05-13 13:00:00,37.27,37.29,37.15,37.2,24600.0,33.0922,33.1099,32.9856,33.03,24600.0
2011-05-13 13:30:00,37.2,37.2,37.11,37.15,17500.0,33.03,33.03,32.9501,32.9856,17500.0
2011-05-13 14:00:00,37.15,37.15,37.09,37.11,31300.0,32.9856,32.9856,32.9324,32.9501,31300.0
2011-05-13 14:30:00,37.12,37.25,37.11,37.15,43200.0,32.959,33.0744,32.9501,32.9856,43200.0
2011-05-13 15:00:00,37.15,37.23,37.12,37.14,39700.0,32.9856,33.0567,32.959,32.9768,39700.0
2011-05-13 15:30:00,37.14,37.16,36.97,37.02,112700.0,32.9768,32.9945,32.8258,32.8702,112700.0
2011-05-16 09:30:00,36.92,36.92,36.76,36.84,20800.0,32.7814,32.7814,32.6394,32.7104,20800.0
2011-05-16 10:00:00,36.93,37.11,36.9,36.97,24400.0,32.7903,32.9501,32.7637,32.8258,24400.0
2011-05-16 10:30:00,36.99,37.13,36.99,37.07,16700.0,32.8436,32.9679,32.8436,32.9146,16700.0
2011-05-16 11:00:00,37.07,37.2,37.06,37.09,10400.0,32.9146,33.03,32.9057,32.9324,10400.0
2011-05-16 11:30:00,37.1,37.1,36.95,36.97,21700.0,32.9412,32.9412,32.8081,32.8258,21700.0
2011-05-16 12:00:00,36.98,37.04,36.93,37.03,12500.0,32.8347,32.888,32.7903,32.8791,12500.0
2011-05-16 12:30:00,37.03,37.06,36.91,36.94,7800.0,32.8791,32.9057,32.7725,32.7992,7800.0
2011-05-16 13:00:00,36.91,37.02,36.84,37.02,26000.0,32.7725,32.8702,32.7104,32.8702,26000.0
2011-05-16 13:30:00,37.01,37.16,37.01,37.14,11400.0,32.8613,32.9945,32.8613,32.9768,11400.0
2011-05-16 14:00:00,37.13,37.18,37.01,37.01,12700.0,32.9679,33.0123,32.8613,32.8613,12700.0
2011-05-16 14:30:00,37.02,37.02,36.84,36.87,36600.0,32.8702,32.8702,32.7104,32.737,36600.0
2011-05-16 15:00:00,36.88,36.93,36.76,36.77,41600.0,32.7459,32.7903,32.6394,32.6482,41600.0
2011-05-16 15:30:00,36.78,36.84,36.62,36.72,121200.0,32.6571,32.7104,32.515,32.6038,121200.0
2011-05-17 09:30:00,36.48,36.51,36.36,36.47,27500.0,32.3907,32.4174,32.2842,32.3819,27500.0
2011-05-17 10:00:00,36.46,36.52,36.3,36.48,21300.0,32.373,32.4263,32.2309,32.3907,21300.0
2011-05-17 10:30:00,36.49,36.52,36.18,36.21,14900.0,32.3996,32.4263,32.1244,32.151,14900.0
2011-05-17 11:00:00,36.21,36.22,36.02,36.12,21800.0,32.151,32.1599,31.9823,32.0711,21800.0
2011-05-17 11:30:00,36.14,36.16,35.99,36.04,21300.0,32.0889,32.1066,31.9557,32.0001,21300.0
2011-05-17 12:00:00,36.02,36.12,35.96,36.12,19300.0,31.9823,32.0711,31.929,32.0711,19300.0
2011-05-17 12:30:00,36.12,36.22,36.03,36.07,28500.0,32.0711,32.1599,31.9912,32.0267,28500.0
2011-05-17 13:00:00,36.06,36.1,36.05,36.07,30100.0,32.0178,32.0533,32.0089,32.0267,30100.0
2011-05-17 13:30:00,36.07,36.11,35.99,36.05,21400.0,32.0267,32.0622,31.9557,32.0089,21400.0
2011-05-17 14:00:00,36.07,36.13,36.0,36.0,48400.0,32.0267,32.08,31.9645,31.9645,48400.0
2011-05-17 14:30:00,35.99,36.18,35.94,36.18,30500.0,31.9557,32.1244,31.9113,32.1244,30500.0
2011-05-17 15:00:00,36.18,36.18,36.06,36.1,42600.0,32.1244,32.1244,32.0178,32.0533,42600.0
2011-05-17 15:30:00,36.13,36.27,36.13,36.24,90100.0,32.08,32.2043,32.08,32.1776,90100.0
2011-05-18 09:30:00,36.29,36.82,36.27,36.73,27400.0,32.222,32.6926,32.2043,32.6127,27400.0
2011-05-18 10:00:00,36.73,36.79,36.58,36.64,16300.0,32.6127,32.666,32.4795,32.5328,16300.0
2011-05-18 10:30:00,36.68,36.84,36.68,36.7,9800.0,32.5683,32.7104,32.5683,32.5861,9800.0
2011-05-18 11:00:00,36.72,36.82,36.67,36.67,10500.0,32.6038,32.6926,32.5594,32.5594,10500.0
2011-05-18 11:30:00,36.65,36.8,36.65,36.8,8100.0,32.5417,32.6749,32.5417,32.6749,8100.0
2011-05-18 12:00:00,36.8,36.81,36.74,36.8,9400.0,32.6749,32.6838,32.6216,32.6749,9400.0
2011-05-18 12:30:00,36.8,36.84,36.8,36.83,11800.0,32.6749,32.7104,32.6749,32.7015,11800.0
2011-05-18 13:00:00,36.83,36.95,36.82,36.94,5400.0,32.7015,32.8081,32.6926,32.7992,5400.0
2011-05-18 13:30:00,36.95,37.11,36.92,37.09,13100.0,32.8081,32.9501,32.7814,32.9324,13100.0
2011-05-18 14:00:00,37.08,37.15,37.03,37.03,18100.0,32.9235,32.9856,32.8791,32.8791,18100.0
2011-05-18 14:30:00,37.04,37.06,36.98,36.99,16500.0,32.888,32.9057,32.8347,32.8436,16500.0
2011-05-18 15:00:00,37.0,37.05,36.98,37.05,19400.0,32.8525,32.8968,32.8347,32.8968,19400.0
2011-05-18 15:30:00,37.05,37.11,37.02,37.11,53500.0,32.8968,32.9501,32.8702,32.9501,53500.0
2011-05-19 09:30:00,37.23,37.33,37.11,37.26,11000.0,33.0567,33.1455,32.9501,33.0833,11000.0
2011-05-19 10:00:00,37.19,37.22,36.88,36.92,21500.0,33.0212,33.0478,32.7459,32.7814,21500.0
2011-05-19 10:30:00,36.91,36.91,36.54,36.62,41300.0,32.7725,32.7725,32.444,32.515,41300.0
2011-05-19 11:00:00,36.62,36.72,36.57,36.72,13200.0,32.515,32.6038,32.4707,32.6038,13200.0
2011-05-19 11:30:00,36.72,36.86,36.72,36.86,11000.0,32.6038,32.7281,32.6038,32.7281,11000.0
2011-05-19 12:00:00,36.85,37.05,36.83,37.01,12400.0,32.7193,32.8968,32.7015,32.8613,12400.0
2011-05-19 12:30:00,37.03,37.1,37.01,37.09,12300.0,32.8791,32.9412,32.8613,32.9324,12300.0
2011-05-19 13:00:00,37.1,37.2,37.1,37.2,15400.0,32.9412,33.03,32.9412,33.03,15400.0
2011-05-19 13:30:00,37.2,37.24,37.14,37.22,18500.0,33.03,33.0656,32.9768,33.0478,18500.0
2011-05-19 14:00:00,37.22,37.24,37.11,37.12,12600.0,33.0478,33.0656,32.9501,32.959,12600.0
2011-05-19 14:30:00,37.14,37.14,36.91,36.94,45700.0,32.9768,32.9768,32.7725,32.7992,45700.0
2011-05-19 15:00:00,36.94,36.95,36.91,36.92,24600.0,32.7992,32.8081,32.7725,32.7814,24600.0
2011-05-19 15:30:00,36.93,36.96,36.77,36.8,94100.0,32.7903,32.8169,32.6482,32.6749,94100.0
2011-05-20 09:30:00,36.77,36.85,36.63,36.66,11600.0,32.6482,32.7193,32.5239,32.5506,11600.0
2011-05-20 10:00:00,36.65,36.68,36.51,36.62,12900.0,32.5417,32.5683,32.4174,32.515,12900.0
2011-05-20 10:30:00,36.63,36.64,36.42,36.42,105800.0,32.5239,32.5328,32.3375,32.3375,105800.0
2011-05-20 11:00:00,36.43,36.48,36.4,36.43,6100.0,32.3463,32.3907,32.3197,32.3463,6100.0
2011-05-20 11:30:00,36.43,36.53,36.43,36.49,74600.0,32.3463,32.4351,32.3463,32.3996,74600.0
2011-05-20 12:00:00,36.5,36.68,36.42,36.68,230600.0,32.4085,32.5683,32.3375,32.5683,230600.0
2011-05-20 12:30:00,36.69,36.76,36.69,36.73,17300.0,32.5772,32.6394,32.5772,32.6127,17300.0
2011-05-20 13:00:00,36.73,36.82,36.73,36.82,10600.0,32.6127,32.6926,32.6127,32.6926,10600.0
2011-05-20 13:30:00,36.83,36.95,36.83,36.92,13300.0,32.7015,32.8081,32.7015,32.7814,13300.0
2011-05-20 14:00:00,36.94,36.97,36.8,36.82,14200.0,32.7992,32.8258,32.6749,32.6926,14200.0
2011-05-20 14:30:00,36.83,36.84,36.71,36.74,22700.0,32.7015,32.7104,32.595,32.6216,22700.0
2011-05-20 15:00:00,36.73,36.74,36.64,36.67,19000.0,32.6127,32.6216,32.5328,32.5594,19000.0
2011-05-20 15:30:00,36.67,36.73,36.45,36.54,129100.0,32.5594,32.6127,32.3641,32.444,129100.0
2011-05-23 09:30:00,36.07,36.07,35.73,36.03,18100.0,32.0267,32.0267,31.7248,31.9912,18100.0
2011-05-23 10:00:00,36.01,36.18,35.97,36.15,41900.0,31.9734,32.1244,31.9379,32.0977,41900.0
2011-05-23 10:30:00,36.16,36.36,36.15,36.28,38200.0,32.1066,32.2842,32.0977,32.2132,38200.0
2011-05-23 11:00:00,36.28,36.32,36.16,36.18,16800.0,32.2132,32.2487,32.1066,32.1244,16800.0
2011-05-23 11:30:00,36.2,36.24,36.11,36.19,16800.0,32.1421,32.1776,32.0622,32.1333,16800.0
2011-05-23 12:00:00,36.19,36.2,36.08,36.13,25200.0,32.1333,32.1421,32.0356,32.08,25200.0
2011-05-23 12:30:00,36.15,36.18,36.14,36.18,8600.0,32.0977,32.1244,32.0889,32.1244,8600.0
2011-05-23 13:00:00,36.19,36.24,36.15,36.19,28300.0,32.1333,32.1776,32.0977,32.1333,28300.0
2011-05-23 13:30:00,36.18,36.25,36.17,36.25,8600.0,32.1244,32.1865,32.1155,32.1865,8600.0
2011-05-23 14:00:00,36.23,36.35,36.21,36.32,16300.0,32.1688,32.2753,32.151,32.2487,16300.0
2011-05-23 14:30:00,36.32,36.44,36.32,36.37,21100.0,32.2487,32.3552,32.2487,32.2931,21100.0
2011-05-23 15:00:00,36.37,36.42,36.32,36.35,48200.0,32.2931,32.3375,32.2487,32.2753,48200.0
2011-05-23 15:30:00,36.35,36.41,36.22,36.3,121700.0,32.2753,32.3286,32.1599,32.2309,121700.0
2011-05-24 09:30:00,36.42,36.42,36.16,36.31,15200.0,32.3375,32.3375,32.1066,32.2398,15200.0
2011-05-24 10:00:00,36.36,36.42,36.26,36.31,22200.0,32.2842,32.3375,32.1954,32.2398,22200.0
2011-05-24 10:30:00,36.32,36.37,36.23,36.23,22800.0,32.2487,32.2931,32.1688,32.1688,22800.0
2011-05-24 11:00:00,36.25,36.29,36.22,36.26,27000.0,32.1865,32.222,32.1599,32.1954,27000.0
2011-05-24 11:30:00,36.26,36.3,36.08,36.08,25900.0,32.1954,32.2309,32.0356,32.0356,25900.0
2011-05-24 12:00:00,36.08,36.24,36.07,36.24,21400.0,32.0356,32.1776,32.0267,32.1776,21400.0
2011-05-24 12:30:00,36.22,36.24,36.16,36.18,142600.0,32.1599,32.1776,32.1066,32.1244,142600.0
2011-05-24 13:00:00,36.19,36.22,36.15,36.2,23500.0,32.1333,32.1599,32.0977,32.1421,23500.0
2011-05-24 13:30:00,36.21,36.22,36.13,36.19,10500.0,32.151,32.1599,32.08,32.1333,10500.0
2011-05-24 14:00:00,36.19,36.23,36.17,36.22,7700.0,32.1333,32.1688,32.1155,32.1599,7700.0
2011-05-24 14:30:00,36.24,36.26,36.2,36.22,10100.0,32.1776,32.1954,32.1421,32.1599,10100.0
2011-05-24 15:00:00,36.23,36.29,36.22,36.27,20700.0,32.1688,32.222,32.1599,32.2043,20700.0
2011-05-24 15:30:00,36.26,36.4,36.26,36.37,82500.0,32.1954,32.3197,32.1954,32.2931,82500.0
2011-05-25 09:30:00,36.18,36.41,36.07,36.39,9700.0,32.1244,32.3286,32.0267,32.3108,9700.0
2011-05-25 10:00:00,36.38,36.42,36.29,36.42,26600.0,32.302,32.3375,32.222,32.3375,26600.0
2011-05-25 10:30:00,36.43,36.55,36.4,36.46,12000.0,32.3463,32.4529,32.3197,32.373,12000.0
2011-05-25 11:00:00,36.46,36.53,36.45,36.49,14800.0,32.373,32.4351,32.3641,32.3996,14800.0
2011-05-25 11:30:00,36.49,36.59,36.48,36.54,14400.0,32.3996,32.4884,32.3907,32.444,14400.0
2011-05-25 12:00:00,36.53,36.69,36.51,36.67,85200.0,32.4351,32.5772,32.4174,32.5594,85200.0
2011-05-25 12:30:00,36.68,36.69,36.59,36.63,9100.0,32.5683,32.5772,32.4884,32.5239,9100.0
2011-05-25 13:00:00,36.63,36.66,36.6,36.65,17500.0,32.5239,32.5506,32.4973,32.5417,17500.0
2011-05-25 13:30:00,36.65,36.68,36.63,36.65,8900.0,32.5417,32.5683,32.5239,32.5417,8900.0
2011-05-25 14:00:00,36.65,36.68,36.64,36.68,13100.0,32.5417,32.5683,32.5328,32.5683,13100.0
2011-05-25 14:30:00,36.69,36.69,36.64,36.67,28400.0,32.5772,32.5772,32.5328,32.5594,28400.0
2011-05-25 15:00:00,36.66,36.69,36.65,36.65,31800.0,32.5506,32.5772,32.5417,32.5417,31800.0
2011-05-25 15:30:00,36.65,36.67,36.54,36.61,116800.0,32.5417,32.5594,32.444,32.5062,116800.0
2011-05-26 09:30:00,36.44,36.46,36.35,36.4,8500.0,32.3552,32.373,32.2753,32.3197,8500.0
2011-05-26 10:00:00,36.38,36.44,36.33,36.42,10000.0,32.302,32.3552,32.2576,32.3375,10000.0
2011-05-26 10:30:00,36.41,36.49,36.35,36.35,27400.0,32.3286,32.3996,32.2753,32.2753,27400.0
2011-05-26 11:00:00,36.34,36.43,36.34,36.42,7400.0,32.2664,32.3463,32.2664,32.3375,7400.0
2011-05-26 11:30:00,36.42,36.48,36.4,36.46,13200.0,32.3375,32.3907,32.3197,32.373,13200.0
2011-05-26 12:00:00,36.43,36.48,36.41,36.47,12000.0,32.3463,32.3907,32.3286,32.3819,12000.0
2011-05-26 12:30:00,36.47,36.49,36.39,36.48,18500.0,32.3819,32.3996,32.3108,32.3907,18500.0
2011-05-26 13:00:00,36.47,36.63,36.45,36.61,29100.0,32.3819,32.5239,32.3641,32.5062,29100.0
2011-05-26 13:30:00,36.62,36.64,36.56,36.61,10700.0,32.515,32.5328,32.4618,32.5062,10700.0
2011-05-26 14:00:00,36.62,36.72,36.61,36.71,12600.0,32.515,32.6038,32.5062,32.595,12600.0
2011-05-26 14:30:00,36.7,36.78,36.7,36.76,17800.0,32.5861,32.6571,32.5861,32.6394,17800.0
2011-05-26 15:00:00,36.79,36.79,36.69,36.76,21000.0,32.666,32.666,32.5772,32.6394,21000.0
2011-05-26 15:30:00,36.76,36.85,36.74,36.84,133200.0,32.6394,32.7193,32.6216,32.7104,133200.0
2011-05-27 09:30:00,36.91,37.03,36.85,36.93,17600.0,32.7725,32.8791,32.7193,32.7903,17600.0
2011-05-27 10:00:00,36.91,36.96,36.85,36.95,24000.0,32.7725,32.8169,32.7193,32.8081,24000.0
2011-05-27 10:30:00,36.95,36.96,36.89,36.95,14600.0,32.8081,32.8169,32.7548,32.8081,14600.0
2011-05-27 11:00:00,36.95,37.06,36.95,37.0,13700.0,32.8081,32.9057,32.8081,32.8525,13700.0
2011-05-27 11:30:00,37.01,37.06,36.96,37.03,8300.0,32.8613,32.9057,32.8169,32.8791,8300.0
2011-05-27 12:00:00,37.04,37.05,36.99,37.04,10900.0,32.888,32.8968,32.8436,32.888,10900.0
2011-05-27 12:30:00,37.02,37.05,36.96,36.96,8800.0,32.8702,32.8968,32.8169,32.8169,8800.0
2011-05-27 13:00:00,36.97,37.02,36.95,36.96,8500.0,32.8258,32.8702,32.8081,32.8169,8500.0
2011-05-27 13:30:00,36.96,37.01,36.95,37.0,6300.0,32.8169,32.8613,32.8081,32.8525,6300.0
2011-05-27 14:00:00,36.99,37.02,36.98,37.02,28800.0,32.8436,32.8702,32.8347,32.8702,28800.0
2011-05-27 14:30:00,37.04,37.08,36.99,37.01,20300.0,32.888,32.9235,32.8436,32.8613,20300.0
2011-05-27 15:00:00,37.0,37.03,36.98,37.01,22000.0,32.8525,32.8791,32.8347,32.8613,22000.0
2011-05-27 15:30:00,37.0,37.07,36.98,37.06,59300.0,32.8525,32.9146,32.8347,32.9057,59300.0
2011-05-31 09:30:00,37.36,37.36,36.98,36.98,40300.0,33.1721,33.1721,32.8347,32.8347,40300.0
2011-05-31 10:00:00,36.99,37.05,36.91,36.97,46700.0,32.8436,32.8968,32.7725,32.8258,46700.0
2011-05-31 10:30:00,36.94,37.1,36.85,37.08,13100.0,32.7992,32.9412,32.7193,32.9235,13100.0
2011-05-31 11:00:00,37.09,37.3,37.09,37.25,29500.0,32.9324,33.1188,32.9324,33.0744,29500.0
2011-05-31 11:30:00,37.26,37.33,37.22,37.23,19500.0,33.0833,33.1455,33.0478,33.0567,19500.0
2011-05-31 12:00:00,37.23,37.3,37.22,37.26,19800.0,33.0567,33.1188,33.0478,33.0833,19800.0
2011-05-31 12:30:00,37.26,37.34,37.18,37.26,37400.0,33.0833,33.1543,33.0123,33.0833,37400.0
2011-05-31 13:00:00,37.26,37.37,37.26,37.32,19000.0,33.0833,33.181,33.0833,33.1366,19000.0
2011-05-31 13:30:00,37.33,37.44,37.31,37.42,30800.0,33.1455,33.2431,33.1277,33.2254,30800.0
2011-05-31 14:00:00,37.42,37.48,37.42,37.47,25100.0,33.2254,33.2786,33.2254,33.2698,25100.0
2011-05-31 14:30:00,37.48,37.58,37.47,37.55,46300.0,33.2786,33.3674,33.2698,33.3408,46300.0
2011-05-31 15:00:00,37.55,37.63,37.54,37.61,31700.0,33.3408,33.4118,33.3319,33.3941,31700.0
2011-05-31 15:30:00,37.59,37.77,37.54,37.76,113600.0,33.3763,33.5361,33.3319,33.5273,113600.0
2011-06-01 09:30:00,37.64,37.64,37.23,37.25,29600.0,33.4207,33.4207,33.0567,33.0744,29600.0
2011-06-01 10:00:00,37.32,37.42,37.19,37.37,17500.0,33.1366,33.2254,33.0212,33.181,17500.0
2011-06-01 10:30:00,37.37,37.47,37.33,37.44,26400.0,33.181,33.2698,33.1455,33.2431,26400.0
2011-06-01 11:00:00,37.42,37.47,37.39,37.47,14200.0,33.2254,33.2698,33.1987,33.2698,14200.0
2011-06-01 11:30:00,37.49,37.49,37.41,37.45,24900.0,33.2875,33.2875,33.2165,33.252,24900.0
2011-06-01 12:00:00,37.45,37.48,37.34,37.44,61000.0,33.252,33.2786,33.1543,33.2431,61000.0
2011-06-01 12:30:00,37.44,37.48,37.44,37.47,17600.0,33.2431,33.2786,33.2431,33.2698,17600.0
2011-06-01 13:00:00,37.48,37.5,37.38,37.44,28400.0,33.2786,33.2964,33.1899,33.2431,28400.0
2011-06-01 13:30:00,37.42,37.52,37.4,37.52,40100.0,33.2254,33.3142,33.2076,33.3142,40100.0
2011-06-01 14:00:00,37.52,37.56,37.47,37.5,46700.0,33.3142,33.3497,33.2698,33.2964,46700.0
2011-06-01 14:30:00,37.49,37.49,37.31,37.41,59300.0,33.2875,33.2875,33.1277,33.2165,59300.0
2011-06-01 15:00:00,37.41,37.41,37.23,37.25,44900.0,33.2165,33.2165,33.0567,33.0744,44900.0
2011-06-01 15:30:00,37.25,37.26,36.99,37.06,122800.0,33.0744,33.0833,32.8436,32.9057,122800.0
2011-06-02 09:30:00,37.0,37.23,36.89,37.23,19300.0,32.8525,33.0567,32.7548,33.0567,19300.0
2011-06-02 10:00:00,37.24,37.25,37.0,37.1,13900.0,33.0656,33.0744,32.8525,32.9412,13900.0
2011-06-02 10:30:00,37.1,37.16,37.06,37.1,10500.0,32.9412,32.9945,32.9057,32.9412,10500.0
2011-06-02 11:00:00,37.1,37.13,37.04,37.06,21400.0,32.9412,32.9679,32.888,32.9057,21400.0
2011-06-02 11:30:00,37.05,37.14,37.04,37.13,35400.0,32.8968,32.9768,32.888,32.9679,35400.0
2011-06-02 12:00:00,37.12,37.15,37.07,37.14,22000.0,32.959,32.9856,32.9146,32.9768,22000.0
2011-06-02 12:30:00,37.14,37.25,37.1,37.23,19200.0,32.9768,33.0744,32.9412,33.0567,19200.0
2011-06-02 13:00:00,37.22,37.25,37.14,37.24,17300.0,33.0478,33.0744,32.9768,33.0656,17300.0
2011-06-02 13:30:00,37.24,37.28,37.18,37.28,20300.0,33.0656,33.1011,33.0123,33.1011,20300.0
2011-06-02 14:00:00,37.26,37.27,37.15,37.2,24600.0,33.0833,33.0922,32.9856,33.03,24600.0
2011-06-02 14:30:00,37.19,37.29,37.19,37.25,15100.0,33.0212,33.1099,33.0212,33.0744,15100.0
2011-06-02 15:00:00,37.24,37.26,37.15,37.17,56700.0,33.0656,33.0833,32.9856,33.0034,56700.0
2011-06-02 15:30:00,37.17,37.24,37.13,37.23,69500.0,33.0034,33.0656,32.9679,33.0567,69500.0
2011-06-03 09:30:00,36.69,36.75,36.56,36.59,17200.0,32.5772,32.6305,32.4618,32.4884,17200.0
2011-06-03 10:00:00,36.59,36.77,36.59,36.76,38100.0,32.4884,32.6482,32.4884,32.6394,38100.0
2011-06-03 10:30:00,36.75,36.87,36.66,36.72,72900.0,32.6305,32.737,32.5506,32.6038,72900.0
2011-06-03 11:00:00,36.71,36.81,36.67,36.7,39400.0,32.595,32.6838,32.5594,32.5861,39400.0
2011-06-03 11:30:00,36.71,36.73,36.64,36.68,18700.0,32.595,32.6127,32.5328,32.5683,18700.0
2011-06-03 12:00:00,36.69,36.81,36.66,36.8,19000.0,32.5772,32.6838,32.5506,32.6749,19000.0
2011-06-03 12:30:00,36.81,36.9,36.76,36.83,15600.0,32.6838,32.7637,32.6394,32.7015,15600.0
2011-06-03 13:00:00,36.86,36.91,36.83,36.86,9400.0,32.7281,32.7725,32.7015,32.7281,9400.0
2011-06-03 13:30:00,36.85,36.85,36.73,36.73,10000.0,32.7193,32.7193,32.6127,32.6127,10000.0
2011-06-03 14:00:00,36.75,36.81,36.74,36.75,11000.0,32.6305,32.6838,32.6216,32.6305,11000.0
2011-06-03 14:30:00,36.75,36.77,36.65,36.65,20400.0,32.6305,32.6482,32.5417,32.5417,20400.0
2011-06-03 15:00:00,36.65,36.68,36.54,36.56,65000.0,32.5417,32.5683,32.444,32.4618,65000.0
2011-06-03 15:30:00,36.55,36.65,36.51,36.55,82000.0,32.4529,32.5417,32.4174,32.4529,82000.0
2011-06-06 09:30:00,36.38,36.58,36.28,36.39,30400.0,32.302,32.4795,32.2132,32.3108,30400.0
2011-06-06 10:00:00,36.41,36.43,36.11,36.3,13900.0,32.3286,32.3463,32.0622,32.2309,13900.0
2011-06-06 10:30:00,36.3,36.31,36.18,36.27,15300.0,32.2309,32.2398,32.1244,32.2043,15300.0
2011-06-06 11:00:00,36.27,36.41,36.25,36.37,7700.0,32.2043,32.3286,32.1865,32.2931,7700.0
2011-06-06 11:30:00,36.37,36.42,36.31,36.33,10000.0,32.2931,32.3375,32.2398,32.2576,10000.0
2011-06-06 12:00:00,36.31,36.39,36.28,36.35,9200.0,32.2398,32.3108,32.2132,32.2753,9200.0
2011-06-06 12:30:00,36.35,36.35,36.28,36.3,12400.0,32.2753,32.2753,32.2132,32.2309,12400.0
2011-06-06 13:00:00,36.29,36.34,36.26,36.28,7800.0,32.222,32.2664,32.1954,32.2132,7800.0
2011-06-06 13:30:00,36.29,36.29,36.16,36.19,10200.0,32.222,32.222,32.1066,32.1333,10200.0
2011-06-06 14:00:00,36.16,36.24,36.14,36.18,20100.0,32.1066,32.1776,32.0889,32.1244,20100.0
2011-06-06 14:30:00,36.17,36.22,36.14,36.16,24400.0,32.1155,32.1599,32.0889,32.1066,24400.0
2011-06-06 15:00:00,36.18,36.2,35.97,36.03,29100.0,32.1244,32.1421,31.9379,31.9912,29100.0
2011-06-06 15:30:00,36.04,36.2,36.03,36.14,133900.0,32.0001,32.1421,31.9912,32.0889,133900.0
2011-06-07 09:30:00,36.24,36.24,35.8,36.03,36600.0,32.1776,32.1776,31.787,31.9912,36600.0
2011-06-07 10:00:00,36.02,36.33,35.98,36.19,17900.0,31.9823,32.2576,31.9468,32.1333,17900.0
2011-06-07 10:30:00,36.18,36.35,36.14,36.33,12200.0,32.1244,32.2753,32.0889,32.2576,12200.0
2011-06-07 11:00:00,36.32,36.34,36.2,36.3,52500.0,32.2487,32.2664,32.1421,32.2309,52500.0
2011-06-07 11:30:00,36.31,36.39,36.26,36.39,27400.0,32.2398,32.3108,32.1954,32.3108,27400.0
2011-06-07 12:00:00,36.38,36.46,36.35,36.41,31700.0,32.302,32.373,32.2753,32.3286,31700.0
2011-06-07 12:30:00,36.4,36.51,36.38,36.51,15700.0,32.3197,32.4174,32.302,32.4174,15700.0
2011-06-07 13:00:00,36.5,36.54,36.47,36.48,22800.0,32.4085,32.444,32.3819,32.3907,22800.0
2011-06-07 13:30:00,36.51,36.58,36.51,36.55,14200.0,32.4174,32.4795,32.4174,32.4529,14200.0
2011-06-07 14:00:00,36.56,36.74,36.55,36.74,29300.0,32.4618,32.6216,32.4529,32.6216,29300.0
2011-06-07 14:30:00,36.73,36.78,36.69,36.74,35800.0,32.6127,32.6571,32.5772,32.6216,35800.0
2011-06-07 15:00:00,36.74,36.82,36.71,36.72,57400.0,32.6216,32.6926,32.595,32.6038,57400.0
2011-06-07 15:30:00,36.71,36.79,36.65,36.67,139200.0,32.595,32.666,32.5417,32.5594,139200.0
2011-06-08 09:30:00,36.48,36.57,36.35,36.36,9200.0,32.3907,32.4707,32.2753,32.2842,9200.0
2011-06-08 10:00:00,36.36,36.47,36.36,36.43,10400.0,32.2842,32.3819,32.2842,32.3463,10400.0
2011-06-08 10:30:00,36.44,36.58,36.36,36.52,13400.0,32.3552,32.4795,32.2842,32.4263,13400.0
2011-06-08 11:00:00,36.55,36.57,36.39,36.4,17700.0,32.4529,32.4707,32.3108,32.3197,17700.0
2011-06-08 11:30:00,36.39,36.54,36.35,36.53,11700.0,32.3108,32.444,32.2753,32.4351,11700.0
2011-06-08 12:00:00,36.55,36.55,36.42,36.45,83000.0,32.4529,32.4529,32.3375,32.3641,83000.0
2011-06-08 12:30:00,36.45,36.53,36.41,36.53,9600.0,32.3641,32.4351,32.3286,32.4351,9600.0
2011-06-08 13:00:00,36.52,36.56,36.44,36.45,8400.0,32.4263,32.4618,32.3552,32.3641,8400.0
2011-06-08 13:30:00,36.45,36.45,36.33,36.34,12700.0,32.3641,32.3641,32.2576,32.2664,12700.0
2011-06-08 14:00:00,36.35,36.4,36.3,36.34,23700.0,32.2753,32.3197,32.2309,32.2664,23700.0
2011-06-08 14:30:00,36.35,36.49,36.35,36.37,19400.0,32.2753,32.3996,32.2753,32.2931,19400.0
2011-06-08 15:00:00,36.36,36.4,36.27,36.29,29100.0,32.2842,32.3197,32.2043,32.222,29100.0
2011-06-08 15:30:00,36.31,36.42,36.28,36.38,118300.0,32.2398,32.3375,32.2132,32.302,118300.0
2011-06-09 09:30:00,36.49,36.49,36.15,36.26,26200.0,32.3996,32.3996,32.0977,32.1954,26200.0
2011-06-09 10:00:00,36.33,36.43,36.28,36.32,65400.0,32.2576,32.3463,32.2132,32.2487,65400.0
2011-06-09 10:30:00,36.35,36.75,36.35,36.75,17500.0,32.2753,32.6305,32.2753,32.6305,17500.0
2011-06-09 11:00:00,36.73,36.73,36.52,36.56,10100.0,32.6127,32.6127,32.4263,32.4618,10100.0
2011-06-09 11:30:00,36.58,36.73,36.56,36.68,17800.0,32.4795,32.6127,32.4618,32.5683,17800.0
2011-06-09 12:00:00,36.66,36.75,36.65,36.75,15300.0,32.5506,32.6305,32.5417,32.6305,15300.0
2011-06-09 12:30:00,36.74,36.84,36.74,36.8,13200.0,32.6216,32.7104,32.6216,32.6749,13200.0
2011-06-09 13:00:00,36.81,36.82,36.77,36.82,10100.0,32.6838,32.6926,32.6482,32.6926,10100.0
2011-06-09 13:30:00,36.81,36.85,36.8,36.84,8100.0,32.6838,32.7193,32.6749,32.7104,8100.0
2011-06-09 14:00:00,36.83,36.86,36.76,36.83,27500.0,32.7015,32.7281,32.6394,32.7015,27500.0
2011-06-09 14:30:00,36.83,36.94,36.82,36.93,17700.0,32.7015,32.7992,32.6926,32.7903,17700.0
2011-06-09 15:00:00,36.94,36.98,36.9,36.93,31300.0,32.7992,32.8347,32.7637,32.7903,31300.0
2011-06-09 15:30:00,36.93,36.99,36.83,36.95,123900.0,32.7903,32.8436,32.7015,32.8081,123900.0
2011-06-10 09:30:00,36.68,36.84,36.59,36.81,27300.0,32.5683,32.7104,32.4884,32.6838,27300.0
2011-06-10 10:00:00,36.81,36.83,36.75,36.83,45500.0,32.6838,32.7015,32.6305,32.7015,45500.0
2011-06-10 10:30:00,36.84,36.94,36.82,36.85,40500.0,32.7104,32.7992,32.6926,32.7193,40500.0
2011-06-10 11:00:00,36.84,36.87,36.75,36.78,34200.0,32.7104,32.737,32.6305,32.6571,34200.0
2011-06-10 11:30:00,36.77,36.85,36.74,36.85,24600.0,32.6482,32.7193,32.6216,32.7193,24600.0
2011-06-10 12:00:00,36.85,36.87,36.79,36.86,14000.0,32.7193,32.737,32.666,32.7281,14000.0
2011-06-10 12:30:00,36.85,36.93,36.85,36.91,24400.0,32.7193,32.7903,32.7193,32.7725,24400.0
2011-06-10 13:00:00,36.91,36.91,36.82,36.82,14000.0,32.7725,32.7725,32.6926,32.6926,14000.0
2011-06-10 13:30:00,36.82,36.89,36.8,36.84,47800.0,32.6926,32.7548,32.6749,32.7104,47800.0
2011-06-10 14:00:00,36.84,37.08,36.83,37.02,59300.0,32.7104,32.9235,32.7015,32.8702,59300.0
2011-06-10 14:30:00,37.01,37.12,36.96,37.12,27400.0,32.8613,32.959,32.8169,32.959,27400.0
2011-06-10 15:00:00,37.12,37.14,36.99,37.02,43900.0,32.959,32.9768,32.8436,32.8702,43900.0
2011-06-10 15:30:00,37.03,37.13,37.0,37.05,163400.0,32.8791,32.9679,32.8525,32.8968,163400.0
2011-06-13 09:30:00,37.0,37.4,36.83,37.36,39500.0,32.8525,33.2076,32.7015,33.1721,39500.0
2011-06-13 10:00:00,37.35,37.38,37.18,37.28,33800.0,33.1632,33.1899,33.0123,33.1011,33800.0
2011-06-13 10:30:00,37.28,37.34,37.18,37.23,33300.0,33.1011,33.1543,33.0123,33.0567,33300.0
2011-06-13 11:00:00,37.23,37.41,37.2,37.4,39100.0,33.0567,33.2165,33.03,33.2076,39100.0
2011-06-13 11:30:00,37.38,37.43,37.22,37.24,27300.0,33.1899,33.2343,33.0478,33.0656,27300.0
2011-06-13 12:00:00,37.25,37.29,37.21,37.29,40500.0,33.0744,33.1099,33.0389,33.1099,40500.0
2011-06-13 12:30:00,37.28,37.4,37.28,37.38,25400.0,33.1011,33.2076,33.1011,33.1899,25400.0
2011-06-13 13:00:00,37.36,37.38,37.18,37.35,97600.0,33.1721,33.1899,33.0123,33.1632,97600.0
2011-06-13 13:30:00,37.35,37.44,37.26,37.44,23900.0,33.1632,33.2431,33.0833,33.2431,23900.0
2011-06-13 14:00:00,37.42,37.51,37.36,37.39,30000.0,33.2254,33.3053,33.1721,33.1987,30000.0
2011-06-13 14:30:00,37.37,37.39,37.29,37.3,47700.0,33.181,33.1987,33.1099,33.1188,47700.0
2011-06-13 15:00:00,37.3,37.36,37.28,37.34,59600.0,33.1188,33.1721,33.1011,33.1543,59600.0
2011-06-13 15:30:00,37.33,37.4,37.3,37.37,128200.0,33.1455,33.2076,33.1188,33.181,128200.0
2011-06-14 09:30:00,37.88,38.04,37.53,37.94,171900.0,33.6338,33.7759,33.323,33.6871,171900.0
2011-06-14 10:00:00,37.95,38.0,37.64,37.72,27000.0,33.696,33.7404,33.4207,33.4917,27000.0
2011-06-14 10:30:00,37.69,37.75,37.6,37.64,27800.0,33.4651,33.5184,33.3852,33.4207,27800.0
2011-06-14 11:00:00,37.64,37.69,37.61,37.65,24100.0,33.4207,33.4651,33.3941,33.4296,24100.0
2011-06-14 11:30:00,37.66,37.74,37.62,37.74,28900.0,33.4385,33.5095,33.403,33.5095,28900.0
2011-06-14 12:00:00,37.74,37.83,37.7,37.82,16800.0,33.5095,33.5894,33.474,33.5805,16800.0
2011-06-14 12:30:00,37.83,37.87,37.77,37.85,13800.0,33.5894,33.6249,33.5361,33.6072,13800.0
2011-06-14 13:00:00,37.83,37.84,37.79,37.8,14000.0,33.5894,33.5983,33.5539,33.5628,14000.0
2011-06-14 13:30:00,37.8,37.8,37.63,37.72,51800.0,33.5628,33.5628,33.4118,33.4917,51800.0
2011-06-14 14:00:00,37.72,37.75,37.68,37.74,17300.0,33.4917,33.5184,33.4562,33.5095,17300.0
2011-06-14 14:30:00,37.74,37.77,37.69,37.71,22100.0,33.5095,33.5361,33.4651,33.4829,22100.0
2011-06-14 15:00:00,37.71,37.84,37.7,37.82,54300.0,33.4829,33.5983,33.474,33.5805,54300.0
2011-06-14 15:30:00,37.83,37.84,37.73,37.81,89700.0,33.5894,33.5983,33.5006,33.5717,89700.0
2011-06-15 09:30:00,37.47,37.68,37.33,37.63,23500.0,33.2698,33.4562,33.1455,33.4118,23500.0
2011-06-15 10:00:00,37.6,37.73,37.57,37.71,171400.0,33.3852,33.5006,33.3586,33.4829,171400.0
2011-06-15 10:30:00,37.7,37.86,37.69,37.82,41700.0,33.474,33.6161,33.4651,33.5805,41700.0
2011-06-15 11:00:00,37.8,37.89,37.8,37.82,30700.0,33.5628,33.6427,33.5628,33.5805,30700.0
2011-06-15 11:30:00,37.83,37.9,37.7,37.74,81800.0,33.5894,33.6516,33.474,33.5095,81800.0
2011-06-15 12:00:00,37.75,37.83,37.69,37.83,58200.0,33.5184,33.5894,33.4651,33.5894,58200.0
2011-06-15 12:30:00,37.81,37.83,37.68,37.69,45900.0,33.5717,33.5894,33.4562,33.4651,45900.0
2011-06-15 13:00:00,37.7,37.73,37.6,37.66,33000.0,33.474,33.5006,33.3852,33.4385,33000.0
2011-06-15 13:30:00,37.67,37.67,37.55,37.62,38800.0,33.4473,33.4473,33.3408,33.403,38800.0
2011-06-15 14:00:00,37.61,37.7,37.56,37.58,93300.0,33.3941,33.474,33.3497,33.3674,93300.0
2011-06-15 14:30:00,37.58,37.7,37.57,37.61,99600.0,33.3674,33.474,33.3586,33.3941,99600.0
2011-06-15 15:00:00,37.61,37.66,37.53,37.59,191900.0,33.3941,33.4385,33.323,33.3763,191900.0
2011-06-15 15:30:00,37.6,37.63,37.49,37.61,146900.0,33.3852,33.4118,33.2875,33.3941,146900.0
2011-06-16 09:30:00,37.56,37.78,37.39,37.77,48000.0,33.3497,33.545,33.1987,33.5361,48000.0
2011-06-16 10:00:00,37.76,37.92,37.67,37.83,91800.0,33.5273,33.6693,33.4473,33.5894,91800.0
2011-06-16 10:30:00,37.84,38.04,37.79,38.03,43100.0,33.5983,33.7759,33.5539,33.767,43100.0
2011-06-16 11:00:00,38.02,38.09,37.97,38.07,50600.0,33.7581,33.8203,33.7137,33.8025,50600.0
2011-06-16 11:30:00,38.08,38.09,38.01,38.07,65800.0,33.8114,33.8203,33.7492,33.8025,65800.0
2011-06-16 12:00:00,38.08,38.08,38.01,38.08,40600.0,33.8114,33.8114,33.7492,33.8114,40600.0
2011-06-16 12:30:00,38.08,38.08,38.02,38.05,47700.0,33.8114,33.8114,33.7581,33.7848,47700.0
2011-06-16 13:00:00,38.04,38.17,38.0,38.09,77500.0,33.7759,33.8913,33.7404,33.8203,77500.0
2011-06-16 13:30:00,38.09,38.11,37.96,38.01,65400.0,33.8203,33.838,33.7048,33.7492,65400.0
2011-06-16 14:00:00,38.0,38.0,37.83,37.83,89600.0,33.7404,33.7404,33.5894,33.5894,89600.0
2011-06-16 14:30:00,37.82,37.83,37.58,37.6,45700.0,33.5805,33.5894,33.3674,33.3852,45700.0
2011-06-16 15:00:00,37.6,37.66,37.57,37.65,37500.0,33.3852,33.4385,33.3586,33.4296,37500.0
2011-06-16 15:30:00,37.65,37.93,37.64,37.9,120000.0,33.4296,33.6782,33.4207,33.6516,120000.0
2011-06-17 09:30:00,38.25,38.25,37.79,37.79,141800.0,33.9623,33.9623,33.5539,33.5539,141800.0
2011-06-17 10:00:00,37.8,37.85,37.49,37.53,29900.0,33.5628,33.6072,33.2875,33.323,29900.0
2011-06-17 10:30:00,37.53,37.55,37.4,37.49,26900.0,33.323,33.3408,33.2076,33.2875,26900.0
2011-06-17 11:00:00,37.49,37.5,37.36,37.48,14200.0,33.2875,33.2964,33.1721,33.2786,14200.0
2011-06-17 11:30:00,37.47,37.47,37.27,37.3,22900.0,33.2698,33.2698,33.0922,33.1188,22900.0
2011-06-17 12:00:00,37.3,37.4,37.25,37.31,24700.0,33.1188,33.2076,33.0744,33.1277,24700.0
2011-06-17 12:30:00,37.32,37.35,37.2,37.3,17800.0,33.1366,33.1632,33.03,33.1188,17800.0
2011-06-17 13:00:00,37.3,37.3,37.15,37.24,24900.0,33.1188,33.1188,32.9856,33.0656,24900.0
2011-06-17 13:30:00,37.24,37.26,37.19,37.22,26800.0,33.0656,33.0833,33.0212,33.0478,26800.0
2011-06-17 14:00:00,37.22,37.29,37.19,37.27,43900.0,33.0478,33.1099,33.0212,33.0922,43900.0
2011-06-17 14:30:00,37.28,37.36,37.27,37.28,30200.0,33.1011,33.1721,33.0922,33.1011,30200.0
2011-06-17 15:00:00,37.28,37.3,37.19,37.3,73100.0,33.1011,33.1188,33.0212,33.1188,73100.0
2011-06-17 15:30:00,37.3,37.36,37.26,37.32,136100.0,33.1188,33.1721,33.0833,33.1366,136100.0
2011-06-20 09:30:00,37.11,37.36,37.05,37.36,22200.0,32.9501,33.1721,32.8968,33.1721,22200.0
2011-06-20 10:00:00,37.33,37.36,37.26,37.33,13200.0,33.1455,33.1721,33.0833,33.1455,13200.0
2011-06-20 10:30:00,37.33,37.49,37.33,37.44,26500.0,33.1455,33.2875,33.1455,33.2431,26500.0
2011-06-20 11:00:00,37.43,37.52,37.41,37.51,16100.0,33.2343,33.3142,33.2165,33.3053,16100.0
2011-06-20 11:30:00,37.51,37.66,37.49,37.66,41800.0,33.3053,33.4385,33.2875,33.4385,41800.0
2011-06-20 12:00:00,37.66,37.66,37.49,37.57,40100.0,33.4385,33.4385,33.2875,33.3586,40100.0
2011-06-20 12:30:00,37.57,37.6,37.46,37.48,17800.0,33.3586,33.3852,33.2609,33.2786,17800.0
2011-06-20 13:00:00,37.48,37.5,37.38,37.44,20300.0,33.2786,33.2964,33.1899,33.2431,20300.0
2011-06-20 13:30:00,37.45,37.51,37.43,37.46,115900.0,33.252,33.3053,33.2343,33.2609,115900.0
2011-06-20 14:00:00,37.48,37.56,37.45,37.48,29000.0,33.2786,33.3497,33.252,33.2786,29000.0
2011-06-20 14:30:00,37.47,37.51,37.43,37.45,32700.0,33.2698,33.3053,33.2343,33.252,32700.0
2011-06-20 15:00:00,37.44,37.45,37.2,37.31,55500.0,33.2431,33.252,33.03,33.1277,55500.0
2011-06-20 15:30:00,37.3,37.47,37.29,37.44,70500.0,33.1188,33.2698,33.1099,33.2431,70500.0
2011-06-21 09:30:00,37.59,38.1,37.55,37.97,183900.0,33.3763,33.8291,33.3408,33.7137,183900.0
2011-06-21 10:00:00,37.99,38.1,37.96,38.09,41800.0,33.7315,33.8291,33.7048,33.8203,41800.0
2011-06-21 10:30:00,38.08,38.29,38.08,38.11,80900.0,33.8114,33.9978,33.8114,33.838,80900.0
2011-06-21 11:00:00,38.11,38.21,38.08,38.21,20200.0,33.838,33.9268,33.8114,33.9268,20200.0
2011-06-21 11:30:00,38.2,38.31,38.2,38.27,15600.0,33.9179,34.0156,33.9179,33.9801,15600.0
2011-06-21 12:00:00,38.29,38.4,38.28,38.4,62000.0,33.9978,34.0955,33.989,34.0955,62000.0
2011-06-21 12:30:00,38.39,38.45,38.39,38.41,22200.0,34.0866,34.1399,34.0866,34.1044,22200.0
2011-06-21 13:00:00,38.41,38.47,38.3,38.31,27700.0,34.1044,34.1577,34.0067,34.0156,27700.0
2011-06-21 13:30:00,38.31,38.31,38.22,38.22,15100.0,34.0156,34.0156,33.9357,33.9357,15100.0
2011-06-21 14:00:00,38.22,38.26,38.19,38.21,21100.0,33.9357,33.9712,33.9091,33.9268,21100.0
2011-06-21 14:30:00,38.21,38.24,38.16,38.21,34000.0,33.9268,33.9535,33.8824,33.9268,34000.0
2011-06-21 15:00:00,38.2,38.2,38.12,38.15,41700.0,33.9179,33.9179,33.8469,33.8735,41700.0
2011-06-21 15:30:00,38.15,38.2,38.1,38.18,99800.0,33.8735,33.9179,33.8291,33.9002,99800.0
2011-06-22 09:30:00,37.94,38.34,37.81,38.32,16600.0,33.6871,34.0422,33.5717,34.0245,16600.0
2011-06-22 10:00:00,38.31,38.31,38.05,38.09,12500.0,34.0156,34.0156,33.7848,33.8203,12500.0
2011-06-22 10:30:00,38.07,38.12,38.03,38.09,28500.0,33.8025,33.8469,33.767,33.8203,28500.0
2011-06-22 11:00:00,38.09,38.09,38.05,38.07,31400.0,33.8203,33.8203,33.7848,33.8025,31400.0
2011-06-22 11:30:00,38.07,38.08,38.03,38.05,23200.0,33.8025,33.8114,33.767,33.7848,23200.0
2011-06-22 12:00:00,38.05,38.09,38.04,38.07,23100.0,33.7848,33.8203,33.7759,33.8025,23100.0
2011-06-22 12:30:00,38.07,38.09,38.0,38.09,25000.0,33.8025,33.8203,33.7404,33.8203,25000.0
2011-06-22 13:00:00,38.07,38.12,38.07,38.12,64800.0,33.8025,33.8469,33.8025,33.8469,64800.0
2011-06-22 13:30:00,38.12,38.24,38.1,38.2,103000.0,33.8469,33.9535,33.8291,33.9179,103000.0
2011-06-22 14:00:00,38.19,38.2,38.09,38.1,59500.0,33.9091,33.9179,33.8203,33.8291,59500.0
2011-06-22 14:30:00,38.08,38.14,38.02,38.04,42500.0,33.8114,33.8647,33.7581,33.7759,42500.0
2011-06-22 15:00:00,38.04,38.07,38.0,38.04,38700.0,33.7759,33.8025,33.7404,33.7759,38700.0
2011-06-22 15:30:00,38.04,38.04,37.81,37.84,81700.0,33.7759,33.7759,33.5717,33.5983,81700.0
2011-06-23 09:30:00,37.41,37.41,37.0,37.11,31500.0,33.2165,33.2165,32.8525,32.9501,31500.0
2011-06-23 10:00:00,37.12,37.27,37.07,37.19,35600.0,32.959,33.0922,32.9146,33.0212,35600.0
2011-06-23 10:30:00,37.19,37.22,36.96,37.08,28900.0,33.0212,33.0478,32.8169,32.9235,28900.0
2011-06-23 11:00:00,37.08,37.18,37.07,37.13,27200.0,32.9235,33.0123,32.9146,32.9679,27200.0
2011-06-23 11:30:00,37.13,37.27,37.13,37.27,22900.0,32.9679,33.0922,32.9679,33.0922,22900.0
2011-06-23 12:00:00,37.27,37.38,37.27,37.33,17800.0,33.0922,33.1899,33.0922,33.1455,17800.0
2011-06-23 12:30:00,37.32,37.53,37.28,37.53,26500.0,33.1366,33.323,33.1011,33.323,26500.0
2011-06-23 13:00:00,37.53,37.54,37.45,37.47,16700.0,33.323,33.3319,33.252,33.2698,16700.0
2011-06-23 13:30:00,37.48,37.57,37.43,37.47,16300.0,33.2786,33.3586,33.2343,33.2698,16300.0
2011-06-23 14:00:00,37.48,37.48,37.29,37.36,23200.0,33.2786,33.2786,33.1099,33.1721,23200.0
2011-06-23 14:30:00,37.37,37.53,37.25,37.53,34800.0,33.181,33.323,33.0744,33.323,34800.0
2011-06-23 15:00:00,37.53,37.54,37.37,37.37,113900.0,33.323,33.3319,33.181,33.181,113900.0
2011-06-23 15:30:00,37.36,37.37,37.19,37.36,179500.0,33.1721,33.181,33.0212,33.1721,179500.0
2011-06-24 09:30:00,37.4,37.46,37.28,37.34,11700.0,33.2076,33.2609,33.1011,33.1543,11700.0
2011-06-24 10:00:00,37.34,37.36,36.91,37.0,30600.0,33.1543,33.1721,32.7725,32.8525,30600.0
2011-06-24 10:30:00,37.0,37.13,36.95,37.12,41500.0,32.8525,32.9679,32.8081,32.959,41500.0
2011-06-24 11:00:00,37.13,37.18,37.08,37.15,19900.0,32.9679,33.0123,32.9235,32.9856,19900.0
2011-06-24 11:30:00,37.16,37.2,37.13,37.14,15400.0,32.9945,33.03,32.9679,32.9768,15400.0
2011-06-24 12:00:00,37.15,37.17,37.1,37.12,19000.0,32.9856,33.0034,32.9412,32.959,19000.0
2011-06-24 12:30:00,37.13,37.14,36.95,36.97,17000.0,32.9679,32.9768,32.8081,32.8258,17000.0
2011-06-24 13:00:00,36.98,37.07,36.96,37.06,28700.0,32.8347,32.9146,32.8169,32.9057,28700.0
2011-06-24 13:30:00,37.06,37.07,36.92,37.0,70700.0,32.9057,32.9146,32.7814,32.8525,70700.0
2011-06-24 14:00:00,37.01,37.03,36.97,37.03,60200.0,32.8613,32.8791,32.8258,32.8791,60200.0
2011-06-24 14:30:00,37.03,37.05,36.96,36.99,49200.0,32.8791,32.8968,32.8169,32.8436,49200.0
2011-06-24 15:00:00,37.0,37.01,36.96,37.01,55700.0,32.8525,32.8613,32.8169,32.8613,55700.0
2011-06-24 15:30:00,37.0,37.17,36.81,36.91,230600.0,32.8525,33.0034,32.6838,32.7725,230600.0
2011-06-27 09:30:00,36.96,37.11,36.7,36.86,32500.0,32.8169,32.9501,32.5861,32.7281,32500.0
2011-06-27 10:00:00,36.87,37.39,36.87,37.39,29900.0,32.737,33.1987,32.737,33.1987,29900.0
2011-06-27 10:30:00,37.41,37.41,37.27,37.37,6600.0,33.2165,33.2165,33.0922,33.181,6600.0
2011-06-27 11:00:00,37.36,37.36,37.21,37.27,11200.0,33.1721,33.1721,33.0389,33.0922,11200.0
2011-06-27 11:30:00,37.26,37.32,37.24,37.3,7300.0,33.0833,33.1366,33.0656,33.1188,7300.0
2011-06-27 12:00:00,37.3,37.35,37.27,37.35,10200.0,33.1188,33.1632,33.0922,33.1632,10200.0
2011-06-27 12:30:00,37.36,37.46,37.36,37.43,12100.0,33.1721,33.2609,33.1721,33.2343,12100.0
2011-06-27 13:00:00,37.42,37.47,37.38,37.4,15900.0,33.2254,33.2698,33.1899,33.2076,15900.0
2011-06-27 13:30:00,37.4,37.46,37.39,37.44,15900.0,33.2076,33.2609,33.1987,33.2431,15900.0
2011-06-27 14:00:00,37.45,37.6,37.45,37.55,12200.0,33.252,33.3852,33.252,33.3408,12200.0
2011-06-27 14:30:00,37.55,37.57,37.47,37.51,13700.0,33.3408,33.3586,33.2698,33.3053,13700.0
2011-06-27 15:00:00,37.51,37.61,37.48,37.59,40700.0,33.3053,33.3941,33.2786,33.3763,40700.0
2011-06-27 15:30:00,37.59,37.68,37.54,37.56,138800.0,33.3763,33.4562,33.3319,33.3497,138800.0
2011-06-28 09:30:00,37.58,37.99,37.48,37.99,26000.0,33.3674,33.7315,33.2786,33.7315,26000.0
2011-06-28 10:00:00,37.94,38.01,37.87,37.93,20600.0,33.6871,33.7492,33.6249,33.6782,20600.0
2011-06-28 10:30:00,37.99,38.01,37.91,37.91,15300.0,33.7315,33.7492,33.6604,33.6604,15300.0
2011-06-28 11:00:00,37.91,37.98,37.89,37.95,12600.0,33.6604,33.7226,33.6427,33.696,12600.0
2011-06-28 11:30:00,37.95,38.01,37.92,37.99,12700.0,33.696,33.7492,33.6693,33.7315,12700.0
2011-06-28 12:00:00,38.0,38.02,37.99,37.99,23500.0,33.7404,33.7581,33.7315,33.7315,23500.0
2011-06-28 12:30:00,38.0,38.0,37.86,37.88,81600.0,33.7404,33.7404,33.6161,33.6338,81600.0
2011-06-28 13:00:00,37.87,37.9,37.82,37.9,13300.0,33.6249,33.6516,33.5805,33.6516,13300.0
2011-06-28 13:30:00,37.9,37.91,37.87,37.9,19600.0,33.6516,33.6604,33.6249,33.6516,19600.0
2011-06-28 14:00:00,37.89,37.91,37.86,37.9,19900.0,33.6427,33.6604,33.6161,33.6516,19900.0
2011-06-28 14:30:00,37.9,37.94,37.89,37.9,91900.0,33.6516,33.6871,33.6427,33.6516,91900.0
2011-06-28 15:00:00,37.9,37.91,37.87,37.88,57400.0,33.6516,33.6604,33.6249,33.6338,57400.0
2011-06-28 15:30:00,37.88,37.92,37.84,37.9,78300.0,33.6338,33.6693,33.5983,33.6516,78300.0
2011-06-29 09:30:00,38.11,38.11,37.78,37.99,24000.0,33.838,33.838,33.545,33.7315,24000.0
2011-06-29 10:00:00,38.01,38.05,37.85,37.96,42800.0,33.7492,33.7848,33.6072,33.7048,42800.0
2011-06-29 10:30:00,37.98,38.18,37.97,38.0,26700.0,33.7226,33.9002,33.7137,33.7404,26700.0
2011-06-29 11:00:00,38.0,38.0,37.87,37.93,19500.0,33.7404,33.7404,33.6249,33.6782,19500.0
2011-06-29 11:30:00,37.93,37.95,37.87,37.92,18900.0,33.6782,33.696,33.6249,33.6693,18900.0
2011-06-29 12:00:00,37.92,37.94,37.89,37.92,36500.0,33.6693,33.6871,33.6427,33.6693,36500.0
2011-06-29 12:30:00,37.91,37.95,37.88,37.9,19900.0,33.6604,33.696,33.6338,33.6516,19900.0
2011-06-29 13:00:00,37.89,37.93,37.87,37.88,20700.0,33.6427,33.6782,33.6249,33.6338,20700.0
2011-06-29 13:30:00,37.89,37.92,37.87,37.89,31400.0,33.6427,33.6693,33.6249,33.6427,31400.0
2011-06-29 14:00:00,37.89,37.95,37.83,37.91,55200.0,33.6427,33.696,33.5894,33.6604,55200.0
2011-06-29 14:30:00,37.91,37.92,37.84,37.9,25500.0,33.6604,33.6693,33.5983,33.6516,25500.0
2011-06-29 15:00:00,37.9,37.97,37.88,37.91,47700.0,33.6516,33.7137,33.6338,33.6604,47700.0
2011-06-29 15:30:00,37.92,37.97,37.88,37.91,121500.0,33.6693,33.7137,33.6338,33.6604,121500.0
2011-06-30 09:30:00,37.94,38.03,37.83,37.9,32100.0,33.6871,33.767,33.5894,33.6516,32100.0
2011-06-30 10:00:00,37.91,38.06,37.91,37.99,121900.0,33.6604,33.7936,33.6604,33.7315,121900.0
2011-06-30 10:30:00,38.0,38.05,37.99,38.04,39500.0,33.7404,33.7848,33.7315,33.7759,39500.0
2011-06-30 11:00:00,38.05,38.13,37.94,37.95,53700.0,33.7848,33.8558,33.6871,33.696,53700.0
2011-06-30 11:30:00,37.97,38.1,37.95,38.07,32000.0,33.7137,33.8291,33.696,33.8025,32000.0
2011-06-30 12:00:00,38.07,38.07,37.99,37.99,38300.0,33.8025,33.8025,33.7315,33.7315,38300.0
2011-06-30 12:30:00,38.0,38.02,37.93,38.0,28600.0,33.7404,33.7581,33.6782,33.7404,28600.0
2011-06-30 13:00:00,38.0,38.0,37.86,37.89,34600.0,33.7404,33.7404,33.6161,33.6427,34600.0
2011-06-30 13:30:00,37.87,37.94,37.83,37.94,25900.0,33.6249,33.6871,33.5894,33.6871,25900.0
2011-06-30 14:00:00,37.93,37.95,37.87,37.9,37600.0,33.6782,33.696,33.6249,33.6516,37600.0
2011-06-30 14:30:00,37.89,38.01,37.89,37.91,47900.0,33.6427,33.7492,33.6427,33.6604,47900.0
2011-06-30 15:00:00,37.92,37.94,37.81,37.84,67300.0,33.6693,33.6871,33.5717,33.5983,67300.0
2011-06-30 15:30:00,37.85,37.94,37.68,37.7,168000.0,33.6072,33.6871,33.4562,33.474,168000.0
2011-07-01 09:30:00,37.82,38.04,37.77,37.84,46400.0,33.5805,33.7759,33.5361,33.5983,46400.0
2011-07-01 10:00:00,37.84,38.08,37.84,37.9,55500.0,33.5983,33.8114,33.5983,33.6516,55500.0
2011-07-01 10:30:00,37.89,37.92,37.78,37.86,46200.0,33.6427,33.6693,33.545,33.6161,46200.0
2011-07-01 11:00:00,37.86,37.91,37.82,37.84,56200.0,33.6161,33.6604,33.5805,33.5983,56200.0
2011-07-01 11:30:00,37.84,37.89,37.83,37.83,48800.0,33.5983,33.6427,33.5894,33.5894,48800.0
2011-07-01 12:00:00,37.83,37.91,37.81,37.9,33300.0,33.5894,33.6604,33.5717,33.6516,33300.0
2011-07-01 12:30:00,37.89,37.91,37.84,37.89,32600.0,33.6427,33.6604,33.5983,33.6427,32600.0
2011-07-01 13:00:00,37.89,37.95,37.88,37.92,39300.0,33.6427,33.696,33.6338,33.6693,39300.0
2011-07-01 13:30:00,37.91,37.94,37.82,37.88,60000.0,33.6604,33.6871,33.5805,33.6338,60000.0
2011-07-01 14:00:00,37.88,37.91,37.86,37.9,49900.0,33.6338,33.6604,33.6161,33.6516,49900.0
2011-07-01 14:30:00,37.9,37.91,37.89,37.89,59700.0,33.6516,33.6604,33.6427,33.6427,59700.0
2011-07-01 15:00:00,37.89,37.92,37.88,37.9,71400.0,33.6427,33.6693,33.6338,33.6516,71400.0
2011-07-01 15:30:00,37.91,37.92,37.85,37.9,162400.0,33.6604,33.6693,33.6072,33.6516,162400.0
2011-07-05 09:30:00,37.93,38.06,37.84,37.9,93500.0,33.6782,33.7936,33.5983,33.6516,93500.0
2011-07-05 10:00:00,37.9,37.91,37.81,37.9,111900.0,33.6516,33.6604,33.5717,33.6516,111900.0
2011-07-05 10:30:00,37.9,37.97,37.87,37.91,55300.0,33.6516,33.7137,33.6249,33.6604,55300.0
2011-07-05 11:00:00,37.91,37.92,37.86,37.9,44500.0,33.6604,33.6693,33.6161,33.6516,44500.0
2011-07-05 11:30:00,37.89,37.93,37.87,37.9,36100.0,33.6427,33.6782,33.6249,33.6516,36100.0
2011-07-05 12:00:00,37.9,37.92,37.88,37.89,24800.0,33.6516,33.6693,33.6338,33.6427,24800.0
2011-07-05 12:30:00,37.89,38.0,37.89,37.98,13000.0,33.6427,33.7404,33.6427,33.7226,13000.0
2011-07-05 13:00:00,37.99,38.0,37.98,37.99,30500.0,33.7315,33.7404,33.7226,33.7315,30500.0
2011-07-05 13:30:00,38.0,38.0,37.97,38.0,28500.0,33.7404,33.7404,33.7137,33.7404,28500.0
2011-07-05 14:00:00,38.0,38.02,37.94,37.97,56700.0,33.7404,33.7581,33.6871,33.7137,56700.0
2011-07-05 14:30:00,37.97,38.02,37.95,38.0,74600.0,33.7137,33.7581,33.696,33.7404,74600.0
2011-07-05 15:00:00,37.99,38.01,37.97,38.01,74300.0,33.7315,33.7492,33.7137,33.7492,74300.0
2011-07-05 15:30:00,38.01,38.05,37.97,37.99,125700.0,33.7492,33.7848,33.7137,33.7315,125700.0
2011-07-06 09:30:00,38.04,38.04,37.84,37.87,43100.0,33.7759,33.7759,33.5983,33.6249,43100.0
2011-07-06 10:00:00,37.87,37.95,37.83,37.94,39200.0,33.6249,33.696,33.5894,33.6871,39200.0
2011-07-06 10:30:00,37.94,37.97,37.89,37.97,44200.0,33.6871,33.7137,33.6427,33.7137,44200.0
2011-07-06 11:00:00,37.97,37.97,37.92,37.95,23700.0,33.7137,33.7137,33.6693,33.696,23700.0
2011-07-06 11:30:00,37.96,38.14,37.95,38.14,19800.0,33.7048,33.8647,33.696,33.8647,19800.0
2011-07-06 12:00:00,38.13,38.24,38.07,38.23,29700.0,33.8558,33.9535,33.8025,33.9446,29700.0
2011-07-06 12:30:00,38.26,38.46,38.24,38.45,38600.0,33.9712,34.1488,33.9535,34.1399,38600.0
2011-07-06 13:00:00,38.43,38.53,38.42,38.53,27500.0,34.1222,34.2109,34.1133,34.2109,27500.0
2011-07-06 13:30:00,38.53,38.7,38.52,38.68,31100.0,34.2109,34.3619,34.2021,34.3441,31100.0
2011-07-06 14:00:00,38.69,38.72,38.65,38.7,146800.0,34.353,34.3796,34.3175,34.3619,146800.0
2011-07-06 14:30:00,38.7,38.7,38.66,38.66,59500.0,34.3619,34.3619,34.3264,34.3264,59500.0
2011-07-06 15:00:00,38.67,38.7,38.64,38.66,47100.0,34.3353,34.3619,34.3086,34.3264,47100.0
2011-07-06 15:30:00,38.66,38.66,38.59,38.6,141100.0,34.3264,34.3264,34.2642,34.2731,141100.0
2011-07-07 09:30:00,38.92,39.02,38.81,38.85,34600.0,34.5572,34.646,34.4596,34.4951,34600.0
2011-07-07 10:00:00,38.86,38.91,38.66,38.75,31100.0,34.504,34.5483,34.3264,34.4063,31100.0
2011-07-07 10:30:00,38.78,38.79,38.68,38.73,12600.0,34.4329,34.4418,34.3441,34.3885,12600.0
2011-07-07 11:00:00,38.71,38.77,38.67,38.71,10800.0,34.3708,34.424,34.3353,34.3708,10800.0
2011-07-07 11:30:00,38.67,38.71,38.67,38.7,4600.0,34.3353,34.3708,34.3353,34.3619,4600.0
2011-07-07 12:00:00,38.67,38.74,38.67,38.74,13600.0,34.3353,34.3974,34.3353,34.3974,13600.0
2011-07-07 12:30:00,38.73,38.77,38.67,38.69,25400.0,34.3885,34.424,34.3353,34.353,25400.0
2011-07-07 13:00:00,38.68,38.72,38.63,38.63,19500.0,34.3441,34.3796,34.2997,34.2997,19500.0
2011-07-07 13:30:00,38.64,38.69,38.62,38.68,219200.0,34.3086,34.353,34.2909,34.3441,219200.0
2011-07-07 14:00:00,38.68,38.75,38.66,38.72,15700.0,34.3441,34.4063,34.3264,34.3796,15700.0
2011-07-07 14:30:00,38.71,38.81,38.71,38.77,39200.0,34.3708,34.4596,34.3708,34.424,39200.0
2011-07-07 15:00:00,38.78,38.83,38.76,38.8,19300.0,34.4329,34.4773,34.4152,34.4507,19300.0
2011-07-07 15:30:00,38.8,38.81,38.64,38.74,109600.0,34.4507,34.4596,34.3086,34.3974,109600.0
2011-07-08 09:30:00,38.29,38.67,38.13,38.65,22700.0,33.9978,34.3353,33.8558,34.3175,22700.0
2011-07-08 10:00:00,38.63,38.64,38.47,38.51,25200.0,34.2997,34.3086,34.1577,34.1932,25200.0
2011-07-08 10:30:00,38.49,38.64,38.44,38.64,21700.0,34.1754,34.3086,34.131,34.3086,21700.0
2011-07-08 11:00:00,38.63,38.64,38.54,38.59,21900.0,34.2997,34.3086,34.2198,34.2642,21900.0
2011-07-08 11:30:00,38.59,38.68,38.5,38.65,12100.0,34.2642,34.3441,34.1843,34.3175,12100.0
2011-07-08 12:00:00,38.62,38.66,38.55,38.57,10100.0,34.2909,34.3264,34.2287,34.2465,10100.0
2011-07-08 12:30:00,38.58,38.59,38.53,38.56,8100.0,34.2553,34.2642,34.2109,34.2376,8100.0
2011-07-08 13:00:00,38.53,38.63,38.52,38.63,10300.0,34.2109,34.2997,34.2021,34.2997,10300.0
2011-07-08 13:30:00,38.63,38.66,38.57,38.61,10900.0,34.2997,34.3264,34.2465,34.282,10900.0
2011-07-08 14:00:00,38.6,38.71,38.59,38.66,23700.0,34.2731,34.3708,34.2642,34.3264,23700.0
2011-07-08 14:30:00,38.67,38.79,38.67,38.79,23400.0,34.3353,34.4418,34.3353,34.4418,23400.0
2011-07-08 15:00:00,38.79,38.87,38.76,38.86,48400.0,34.4418,34.5128,34.4152,34.504,48400.0
2011-07-08 15:30:00,38.85,38.92,38.84,38.89,75900.0,34.4951,34.5572,34.4862,34.5306,75900.0
2011-07-11 09:30:00,38.4,38.4,38.18,38.32,67600.0,34.0955,34.0955,33.9002,34.0245,67600.0
2011-07-11 10:00:00,38.32,38.33,37.93,37.99,26600.0,34.0245,34.0334,33.6782,33.7315,26600.0
2011-07-11 10:30:00,37.99,37.99,37.9,37.92,63600.0,33.7315,33.7315,33.6516,33.6693,63600.0
2011-07-11 11:00:00,37.91,37.91,37.75,37.82,16100.0,33.6604,33.6604,33.5184,33.5805,16100.0
2011-07-11 11:30:00,37.82,37.98,37.79,37.92,32600.0,33.5805,33.7226,33.5539,33.6693,32600.0
2011-07-11 12:00:00,37.92,37.92,37.81,37.84,10200.0,33.6693,33.6693,33.5717,33.5983,10200.0
2011-07-11 12:30:00,37.84,37.86,37.8,37.83,13600.0,33.5983,33.6161,33.5628,33.5894,13600.0
2011-07-11 13:00:00,37.83,37.85,37.73,37.73,10400.0,33.5894,33.6072,33.5006,33.5006,10400.0
2011-07-11 13:30:00,37.73,37.8,37.72,37.8,9300.0,33.5006,33.5628,33.4917,33.5628,9300.0
2011-07-11 14:00:00,37.76,37.8,37.68,37.69,12400.0,33.5273,33.5628,33.4562,33.4651,12400.0
2011-07-11 14:30:00,37.69,37.7,37.62,37.68,22100.0,33.4651,33.474,33.403,33.4562,22100.0
2011-07-11 15:00:00,37.67,37.78,37.65,37.78,32100.0,33.4473,33.545,33.4296,33.545,32100.0
2011-07-11 15:30:00,37.78,37.79,37.63,37.7,124900.0,33.545,33.5539,33.4118,33.474,124900.0
2011-07-12 09:30:00,37.62,37.71,37.5,37.71,17900.0,33.403,33.4829,33.2964,33.4829,17900.0
2011-07-12 10:00:00,37.73,37.87,37.71,37.82,14800.0,33.5006,33.6249,33.4829,33.5805,14800.0
2011-07-12 10:30:00,37.81,37.82,37.65,37.7,16900.0,33.5717,33.5805,33.4296,33.474,16900.0
2011-07-12 11:00:00,37.69,37.83,37.66,37.79,12100.0,33.4651,33.5894,33.4385,33.5539,12100.0
2011-07-12 11:30:00,37.79,37.84,37.75,37.78,8400.0,33.5539,33.5983,33.5184,33.545,8400.0
2011-07-12 12:00:00,37.78,37.81,37.75,37.75,30700.0,33.545,33.5717,33.5184,33.5184,30700.0
2011-07-12 12:30:00,37.75,37.77,37.7,37.75,8100.0,33.5184,33.5361,33.474,33.5184,8100.0
2011-07-12 13:00:00,37.78,37.84,37.74,37.74,8300.0,33.545,33.5983,33.5095,33.5095,8300.0
2011-07-12 13:30:00,37.73,37.79,37.73,37.75,7800.0,33.5006,33.5539,33.5006,33.5184,7800.0
2011-07-12 14:00:00,37.75,37.98,37.75,37.92,14300.0,33.5184,33.7226,33.5184,33.6693,14300.0
2011-07-12 14:30:00,37.93,37.94,37.77,37.79,8800.0,33.6782,33.6871,33.5361,33.5539,8800.0
2011-07-12 15:00:00,37.79,37.82,37.73,37.77,28100.0,33.5539,33.5805,33.5006,33.5361,28100.0
2011-07-12 15:30:00,37.75,37.77,37.67,37.74,84100.0,33.5184,33.5361,33.4473,33.5095,84100.0
2011-07-13 09:30:00,37.87,38.05,37.6,37.6,38500.0,33.6249,33.7848,33.3852,33.3852,38500.0
2011-07-13 10:00:00,37.62,37.97,37.62,37.89,21200.0,33.403,33.7137,33.403,33.6427,21200.0
2011-07-13 10:30:00,37.89,38.07,37.89,38.02,28800.0,33.6427,33.8025,33.6427,33.7581,28800.0
2011-07-13 11:00:00,38.03,38.24,38.0,38.24,17400.0,33.767,33.9535,33.7404,33.9535,17400.0
2011-07-13 11:30:00,38.22,38.27,38.18,38.18,7200.0,33.9357,33.9801,33.9002,33.9002,7200.0
2011-07-13 12:00:00,38.22,38.25,38.16,38.2,7000.0,33.9357,33.9623,33.8824,33.9179,7000.0
2011-07-13 12:30:00,38.19,38.22,38.14,38.17,7500.0,33.9091,33.9357,33.8647,33.8913,7500.0
2011-07-13 13:00:00,38.17,38.18,38.08,38.1,7000.0,33.8913,33.9002,33.8114,33.8291,7000.0
2011-07-13 13:30:00,38.09,38.13,38.03,38.06,5800.0,33.8203,33.8558,33.767,33.7936,5800.0
2011-07-13 14:00:00,38.03,38.04,37.95,38.01,24300.0,33.767,33.7759,33.696,33.7492,24300.0
2011-07-13 14:30:00,38.01,38.03,37.97,38.01,12800.0,33.7492,33.767,33.7137,33.7492,12800.0
2011-07-13 15:00:00,38.01,38.03,37.94,37.96,86600.0,33.7492,33.767,33.6871,33.7048,86600.0
2011-07-13 15:30:00,37.97,38.01,37.83,37.92,108100.0,33.7137,33.7492,33.5894,33.6693,108100.0
2011-07-14 09:30:00,37.85,38.13,37.83,38.13,16700.0,33.6072,33.8558,33.5894,33.8558,16700.0
2011-07-14 10:00:00,38.16,38.24,38.08,38.24,26900.0,33.8824,33.9535,33.8114,33.9535,26900.0
2011-07-14 10:30:00,38.22,38.22,37.93,37.94,14300.0,33.9357,33.9357,33.6782,33.6871,14300.0
2011-07-14 11:00:00,37.96,38.03,37.94,37.99,15500.0,33.7048,33.767,33.6871,33.7315,15500.0
2011-07-14 11:30:00,37.98,37.99,37.79,37.81,9700.0,33.7226,33.7315,33.5539,33.5717,9700.0
2011-07-14 12:00:00,37.81,37.81,37.51,37.54,11100.0,33.5717,33.5717,33.3053,33.3319,11100.0
2011-07-14 12:30:00,37.55,37.6,37.46,37.49,22900.0,33.3408,33.3852,33.2609,33.2875,22900.0
2011-07-14 13:00:00,37.48,37.5,37.28,37.36,8100.0,33.2786,33.2964,33.1011,33.1721,8100.0
2011-07-14 13:30:00,37.4,37.54,37.38,37.45,12900.0,33.2076,33.3319,33.1899,33.252,12900.0
2011-07-14 14:00:00,37.48,37.54,37.37,37.4,73600.0,33.2786,33.3319,33.181,33.2076,73600.0
2011-07-14 14:30:00,37.4,37.41,37.21,37.23,16900.0,33.2076,33.2165,33.0389,33.0567,16900.0
2011-07-14 15:00:00,37.25,37.3,37.18,37.24,25800.0,33.0744,33.1188,33.0123,33.0656,25800.0
2011-07-14 15:30:00,37.23,37.31,37.14,37.17,51900.0,33.0567,33.1277,32.9768,33.0034,51900.0
2011-07-15 09:30:00,37.37,37.4,36.97,37.0,26400.0,33.181,33.2076,32.8258,32.8525,26400.0
2011-07-15 10:00:00,36.98,37.14,36.83,36.89,19900.0,32.8347,32.9768,32.7015,32.7548,19900.0
2011-07-15 10:30:00,36.9,36.94,36.85,36.9,16600.0,32.7637,32.7992,32.7193,32.7637,16600.0
2011-07-15 11:00:00,36.91,37.08,36.9,37.06,39500.0,32.7725,32.9235,32.7637,32.9057,39500.0
2011-07-15 11:30:00,37.03,37.07,37.0,37.0,8100.0,32.8791,32.9146,32.8525,32.8525,8100.0
2011-07-15 12:00:00,37.01,37.12,36.99,37.0,11900.0,32.8613,32.959,32.8436,32.8525,11900.0
2011-07-15 12:30:00,37.04,37.08,36.97,37.05,14600.0,32.888,32.9235,32.8258,32.8968,14600.0
2011-07-15 13:00:00,37.03,37.03,37.0,37.03,3500.0,32.8791,32.8791,32.8525,32.8791,3500.0
2011-07-15 13:30:00,37.03,37.04,36.98,37.0,30200.0,32.8791,32.888,32.8347,32.8525,30200.0
2011-07-15 14:00:00,37.0,37.06,36.98,36.99,21600.0,32.8525,32.9057,32.8347,32.8436,21600.0
2011-07-15 14:30:00,37.0,37.06,36.99,37.04,22900.0,32.8525,32.9057,32.8436,32.888,22900.0
2011-07-15 15:00:00,37.04,37.16,37.02,37.14,13500.0,32.888,32.9945,32.8702,32.9768,13500.0
2011-07-15 15:30:00,37.15,37.2,37.13,37.18,51000.0,32.9856,33.03,32.9679,33.0123,51000.0
2011-07-18 09:30:00,37.08,37.08,36.55,36.57,25100.0,32.9235,32.9235,32.4529,32.4707,25100.0
2011-07-18 10:00:00,36.55,36.58,36.4,36.44,13400.0,32.4529,32.4795,32.3197,32.3552,13400.0
2011-07-18 10:30:00,36.42,36.54,36.4,36.48,30600.0,32.3375,32.444,32.3197,32.3907,30600.0
2011-07-18 11:00:00,36.48,36.7,36.47,36.66,15000.0,32.3907,32.5861,32.3819,32.5506,15000.0
2011-07-18 11:30:00,36.66,36.67,36.41,36.45,16000.0,32.5506,32.5594,32.3286,32.3641,16000.0
2011-07-18 12:00:00,36.47,36.47,36.35,36.36,14600.0,32.3819,32.3819,32.2753,32.2842,14600.0
2011-07-18 12:30:00,36.37,36.46,36.33,36.42,8600.0,32.2931,32.373,32.2576,32.3375,8600.0
2011-07-18 13:00:00,36.4,36.41,36.3,36.39,17200.0,32.3197,32.3286,32.2309,32.3108,17200.0
2011-07-18 13:30:00,36.4,36.54,36.39,36.53,14500.0,32.3197,32.444,32.3108,32.4351,14500.0
2011-07-18 14:00:00,36.53,36.53,36.49,36.52,11600.0,32.4351,32.4351,32.3996,32.4263,11600.0
2011-07-18 14:30:00,36.49,36.51,36.45,36.48,14400.0,32.3996,32.4174,32.3641,32.3907,14400.0
2011-07-18 15:00:00,36.52,36.56,36.45,36.49,14900.0,32.4263,32.4618,32.3641,32.3996,14900.0
2011-07-18 15:30:00,36.5,36.57,36.45,36.53,58400.0,32.4085,32.4707,32.3641,32.4351,58400.0
2011-07-19 09:30:00,36.65,37.17,36.65,37.14,14300.0,32.5417,33.0034,32.5417,32.9768,14300.0
2011-07-19 10:00:00,37.17,37.2,37.08,37.15,14000.0,33.0034,33.03,32.9235,32.9856,14000.0
2011-07-19 10:30:00,37.14,37.19,37.07,37.12,10400.0,32.9768,33.0212,32.9146,32.959,10400.0
2011-07-19 11:00:00,37.08,37.1,37.02,37.09,10300.0,32.9235,32.9412,32.8702,32.9324,10300.0
2011-07-19 11:30:00,37.08,37.08,36.98,37.0,18400.0,32.9235,32.9235,32.8347,32.8525,18400.0
2011-07-19 12:00:00,36.99,37.02,36.97,36.99,17300.0,32.8436,32.8702,32.8258,32.8436,17300.0
2011-07-19 12:30:00,37.0,37.04,36.97,37.0,21700.0,32.8525,32.888,32.8258,32.8525,21700.0
2011-07-19 13:00:00,37.0,37.04,36.97,37.04,16600.0,32.8525,32.888,32.8258,32.888,16600.0
2011-07-19 13:30:00,37.06,37.18,37.04,37.09,15500.0,32.9057,33.0123,32.888,32.9324,15500.0
2011-07-19 14:00:00,37.09,37.1,37.06,37.06,11700.0,32.9324,32.9412,32.9057,32.9057,11700.0
2011-07-19 14:30:00,37.06,37.14,37.0,37.14,30700.0,32.9057,32.9768,32.8525,32.9768,30700.0
2011-07-19 15:00:00,37.14,37.33,37.14,37.25,41500.0,32.9768,33.1455,32.9768,33.0744,41500.0
2011-07-19 15:30:00,37.25,37.43,37.24,37.38,97300.0,33.0744,33.2343,33.0656,33.1899,97300.0
2011-07-20 09:30:00,37.5,37.5,37.21,37.33,31500.0,33.2964,33.2964,33.0389,33.1455,31500.0
2011-07-20 10:00:00,37.32,37.33,37.21,37.24,25600.0,33.1366,33.1455,33.0389,33.0656,25600.0
2011-07-20 10:30:00,37.22,37.33,37.14,37.33,36900.0,33.0478,33.1455,32.9768,33.1455,36900.0
2011-07-20 11:00:00,37.32,37.34,37.29,37.31,15900.0,33.1366,33.1543,33.1099,33.1277,15900.0
2011-07-20 11:30:00,37.3,37.34,37.24,37.32,21000.0,33.1188,33.1543,33.0656,33.1366,21000.0
2011-07-20 12:00:00,37.3,37.44,37.26,37.38,27100.0,33.1188,33.2431,33.0833,33.1899,27100.0
2011-07-20 12:30:00,37.35,37.4,37.29,37.38,29300.0,33.1632,33.2076,33.1099,33.1899,29300.0
2011-07-20 13:00:00,37.38,37.42,37.31,37.42,9500.0,33.1899,33.2254,33.1277,33.2254,9500.0
2011-07-20 13:30:00,37.43,37.52,37.38,37.52,9500.0,33.2343,33.3142,33.1899,33.3142,9500.0
2011-07-20 14:00:00,37.5,37.55,37.46,37.55,11900.0,33.2964,33.3408,33.2609,33.3408,11900.0
2011-07-20 14:30:00,37.55,37.56,37.47,37.51,15600.0,33.3408,33.3497,33.2698,33.3053,15600.0
2011-07-20 15:00:00,37.52,37.52,37.46,37.48,24900.0,33.3142,33.3142,33.2609,33.2786,24900.0
2011-07-20 15:30:00,37.47,37.54,37.46,37.52,60800.0,33.2698,33.3319,33.2609,33.3142,60800.0
2011-07-21 09:30:00,37.62,37.94,37.58,37.86,20600.0,33.403,33.6871,33.3674,33.6161,20600.0
2011-07-21 10:00:00,37.85,38.37,37.81,38.37,30500.0,33.6072,34.0689,33.5717,34.0689,30500.0
2011-07-21 10:30:00,38.37,38.38,38.22,38.25,20700.0,34.0689,34.0778,33.9357,33.9623,20700.0
2011-07-21 11:00:00,38.24,38.31,38.22,38.22,23900.0,33.9535,34.0156,33.9357,33.9357,23900.0
2011-07-21 11:30:00,38.22,38.22,38.08,38.12,13200.0,33.9357,33.9357,33.8114,33.8469,13200.0
2011-07-21 12:00:00,38.1,38.17,38.1,38.12,6100.0,33.8291,33.8913,33.8291,33.8469,6100.0
2011-07-21 12:30:00,38.1,38.23,38.09,38.15,22100.0,33.8291,33.9446,33.8203,33.8735,22100.0
2011-07-21 13:00:00,38.17,38.18,38.12,38.17,10200.0,33.8913,33.9002,33.8469,33.8913,10200.0
2011-07-21 13:30:00,38.14,38.16,38.09,38.15,9800.0,33.8647,33.8824,33.8203,33.8735,9800.0
2011-07-21 14:00:00,38.15,38.19,38.07,38.14,15400.0,33.8735,33.9091,33.8025,33.8647,15400.0
2011-07-21 14:30:00,38.13,38.16,38.1,38.13,10300.0,33.8558,33.8824,33.8291,33.8558,10300.0
2011-07-21 15:00:00,38.12,38.19,38.1,38.14,15400.0,33.8469,33.9091,33.8291,33.8647,15400.0
2011-07-21 15:30:00,38.14,38.22,38.09,38.17,59300.0,33.8647,33.9357,33.8203,33.8913,59300.0
2011-07-22 09:30:00,38.06,38.07,37.81,37.89,7900.0,33.7936,33.8025,33.5717,33.6427,7900.0
2011-07-22 10:00:00,37.9,38.02,37.88,37.99,7800.0,33.6516,33.7581,33.6338,33.7315,7800.0
2011-07-22 10:30:00,37.98,38.09,37.95,38.02,7900.0,33.7226,33.8203,33.696,33.7581,7900.0
2011-07-22 11:00:00,38.02,38.04,37.96,37.96,6900.0,33.7581,33.7759,33.7048,33.7048,6900.0
2011-07-22 11:30:00,37.93,38.0,37.92,38.0,8600.0,33.6782,33.7404,33.6693,33.7404,8600.0
2011-07-22 12:00:00,37.98,38.05,37.97,38.01,7800.0,33.7226,33.7848,33.7137,33.7492,7800.0
2011-07-22 12:30:00,38.0,38.08,37.98,38.08,9700.0,33.7404,33.8114,33.7226,33.8114,9700.0
2011-07-22 13:00:00,38.06,38.07,38.02,38.06,6300.0,33.7936,33.8025,33.7581,33.7936,6300.0
2011-07-22 13:30:00,38.03,38.05,38.01,38.05,3100.0,33.767,33.7848,33.7492,33.7848,3100.0
2011-07-22 14:00:00,38.04,38.05,38.01,38.04,4900.0,33.7759,33.7848,33.7492,33.7759,4900.0
2011-07-22 14:30:00,38.04,38.06,38.0,38.0,4600.0,33.7759,33.7936,33.7404,33.7404,4600.0
2011-07-22 15:00:00,38.01,38.03,37.94,37.94,10800.0,33.7492,33.767,33.6871,33.6871,10800.0
2011-07-22 15:30:00,37.94,37.96,37.89,37.91,32000.0,33.6871,33.7048,33.6427,33.6604,32000.0
2011-07-25 09:30:00,37.56,37.59,37.35,37.39,7500.0,33.3497,33.3763,33.1632,33.1987,7500.0
2011-07-25 10:00:00,37.45,37.46,37.3,37.42,21200.0,33.252,33.2609,33.1188,33.2254,21200.0
2011-07-25 10:30:00,37.4,37.54,37.39,37.54,13900.0,33.2076,33.3319,33.1987,33.3319,13900.0
2011-07-25 11:00:00,37.54,37.61,37.5,37.61,5300.0,33.3319,33.3941,33.2964,33.3941,5300.0
2011-07-25 11:30:00,37.61,37.61,37.55,37.6,3600.0,33.3941,33.3941,33.3408,33.3852,3600.0
2011-07-25 12:00:00,37.63,37.66,37.6,37.65,5300.0,33.4118,33.4385,33.3852,33.4296,5300.0
2011-07-25 12:30:00,37.68,37.78,37.65,37.74,4600.0,33.4562,33.545,33.4296,33.5095,4600.0
2011-07-25 13:00:00,37.76,37.88,37.75,37.84,10300.0,33.5273,33.6338,33.5184,33.5983,10300.0
2011-07-25 13:30:00,37.87,38.09,37.85,37.99,28800.0,33.6249,33.8203,33.6072,33.7315,28800.0
2011-07-25 14:00:00,37.99,38.03,37.95,37.95,6000.0,33.7315,33.767,33.696,33.696,6000.0
2011-07-25 14:30:00,37.94,37.94,37.88,37.91,32300.0,33.6871,33.6871,33.6338,33.6604,32300.0
2011-07-25 15:00:00,37.9,37.9,37.79,37.82,29400.0,33.6516,33.6516,33.5539,33.5805,29400.0
2011-07-25 15:30:00,37.82,37.84,37.71,37.74,44100.0,33.5805,33.5983,33.4829,33.5095,44100.0
2011-07-26 09:30:00,37.76,37.76,37.32,37.43,18000.0,33.5273,33.5273,33.1366,33.2343,18000.0
2011-07-26 10:00:00,37.42,37.47,37.23,37.33,22200.0,33.2254,33.2698,33.0567,33.1455,22200.0
2011-07-26 10:30:00,37.33,37.5,37.31,37.45,7400.0,33.1455,33.2964,33.1277,33.252,7400.0
2011-07-26 11:00:00,37.47,37.57,37.44,37.57,14200.0,33.2698,33.3586,33.2431,33.3586,14200.0
2011-07-26 11:30:00,37.57,37.59,37.52,37.56,18700.0,33.3586,33.3763,33.3142,33.3497,18700.0
2011-07-26 12:00:00,37.56,37.59,37.52,37.56,5700.0,33.3497,33.3763,33.3142,33.3497,5700.0
2011-07-26 12:30:00,37.56,37.56,37.47,37.5,8300.0,33.3497,33.3497,33.2698,33.2964,8300.0
2011-07-26 13:00:00,37.52,37.52,37.33,37.35,25500.0,33.3142,33.3142,33.1455,33.1632,25500.0
2011-07-26 13:30:00,37.36,37.4,37.32,37.37,12900.0,33.1721,33.2076,33.1366,33.181,12900.0
2011-07-26 14:00:00,37.36,37.43,37.35,37.4,16000.0,33.1721,33.2343,33.1632,33.2076,16000.0
2011-07-26 14:30:00,37.4,37.43,37.34,37.34,12900.0,33.2076,33.2343,33.1543,33.1543,12900.0
2011-07-26 15:00:00,37.34,37.37,37.31,37.32,22800.0,33.1543,33.181,33.1277,33.1366,22800.0
2011-07-26 15:30:00,37.32,37.33,37.08,37.13,78300.0,33.1366,33.1455,32.9235,32.9679,78300.0
2011-07-27 09:30:00,36.9,36.91,36.38,36.44,30900.0,32.7637,32.7725,32.302,32.3552,30900.0
2011-07-27 10:00:00,36.47,36.53,36.18,36.18,28400.0,32.3819,32.4351,32.1244,32.1244,28400.0
2011-07-27 10:30:00,36.18,36.25,36.0,36.25,32900.0,32.1244,32.1865,31.9645,32.1865,32900.0
2011-07-27 11:00:00,36.24,36.24,36.08,36.15,28500.0,32.1776,32.1776,32.0356,32.0977,28500.0
2011-07-27 11:30:00,36.18,36.21,36.03,36.09,17900.0,32.1244,32.151,31.9912,32.0445,17900.0
2011-07-27 12:00:00,36.1,36.12,36.05,36.06,9800.0,32.0533,32.0711,32.0089,32.0178,9800.0
2011-07-27 12:30:00,36.09,36.13,36.04,36.04,14600.0,32.0445,32.08,32.0001,32.0001,14600.0
2011-07-27 13:00:00,36.05,36.12,36.02,36.05,24500.0,32.0089,32.0711,31.9823,32.0089,24500.0
2011-07-27 13:30:00,36.01,36.01,35.91,35.91,23900.0,31.9734,31.9734,31.8846,31.8846,23900.0
2011-07-27 14:00:00,35.92,35.95,35.72,35.75,29600.0,31.8935,31.9202,31.7159,31.7426,29600.0
2011-07-27 14:30:00,35.74,35.74,35.55,35.61,31200.0,31.7337,31.7337,31.565,31.6183,31200.0
2011-07-27 15:00:00,35.62,35.62,35.49,35.61,51400.0,31.6271,31.6271,31.5117,31.6183,51400.0
2011-07-27 15:30:00,35.6,35.69,35.45,35.46,133400.0,31.6094,31.6893,31.4762,31.4851,133400.0
2011-07-28 09:30:00,35.45,35.52,35.32,35.42,36400.0,31.4762,31.5384,31.3608,31.4496,36400.0
2011-07-28 10:00:00,35.45,35.51,35.34,35.35,42400.0,31.4762,31.5295,31.3785,31.3874,42400.0
2011-07-28 10:30:00,35.35,35.55,35.32,35.54,90600.0,31.3874,31.565,31.3608,31.5561,90600.0
2011-07-28 11:00:00,35.56,36.09,35.56,36.06,51900.0,31.5739,32.0445,31.5739,32.0178,51900.0
2011-07-28 11:30:00,36.06,36.13,35.99,36.02,10300.0,32.0178,32.08,31.9557,31.9823,10300.0
2011-07-28 12:00:00,36.01,36.01,35.92,35.98,20700.0,31.9734,31.9734,31.8935,31.9468,20700.0
2011-07-28 12:30:00,35.99,36.0,35.9,35.9,22200.0,31.9557,31.9645,31.8758,31.8758,22200.0
2011-07-28 13:00:00,35.9,36.0,35.89,35.95,25500.0,31.8758,31.9645,31.8669,31.9202,25500.0
2011-07-28 13:30:00,35.94,36.06,35.94,36.04,85500.0,31.9113,32.0178,31.9113,32.0001,85500.0
2011-07-28 14:00:00,36.05,36.16,36.01,36.01,44600.0,32.0089,32.1066,31.9734,31.9734,44600.0
2011-07-28 14:30:00,36.0,36.01,35.77,35.9,51200.0,31.9645,31.9734,31.7603,31.8758,51200.0
2011-07-28 15:00:00,35.9,35.98,35.88,35.95,110000.0,31.8758,31.9468,31.858,31.9202,110000.0
2011-07-28 15:30:00,35.95,36.06,35.79,35.91,325500.0,31.9202,32.0178,31.7781,31.8846,325500.0
2011-07-29 09:30:00,35.48,35.68,35.26,35.64,25400.0,31.5028,31.6804,31.3075,31.6449,25400.0
2011-07-29 10:00:00,35.65,36.08,35.61,35.99,26900.0,31.6538,32.0356,31.6183,31.9557,26900.0
2011-07-29 10:30:00,35.99,36.33,35.94,36.28,28400.0,31.9557,32.2576,31.9113,32.2132,28400.0
2011-07-29 11:00:00,36.28,36.46,36.24,36.32,66400.0,32.2132,32.373,32.1776,32.2487,66400.0
2011-07-29 11:30:00,36.29,36.29,36.07,36.15,44900.0,32.222,32.222,32.0267,32.0977,44900.0
2011-07-29 12:00:00,36.16,36.16,35.85,35.96,18300.0,32.1066,32.1066,31.8314,31.929,18300.0
2011-07-29 12:30:00,35.95,36.02,35.73,35.8,52500.0,31.9202,31.9823,31.7248,31.787,52500.0
2011-07-29 13:00:00,35.81,35.9,35.75,35.84,194600.0,31.7958,31.8758,31.7426,31.8225,194600.0
2011-07-29 13:30:00,35.83,35.86,35.76,35.83,26100.0,31.8136,31.8402,31.7515,31.8136,26100.0
2011-07-29 14:00:00,35.83,35.89,35.77,35.8,67600.0,31.8136,31.8669,31.7603,31.787,67600.0
2011-07-29 14:30:00,35.81,35.82,35.71,35.71,21400.0,31.7958,31.8047,31.7071,31.7071,21400.0
2011-07-29 15:00:00,35.71,35.72,35.59,35.61,47200.0,31.7071,31.7159,31.6005,31.6183,47200.0
2011-07-29 15:30:00,35.6,35.6,35.48,35.52,231400.0,31.6094,31.6094,31.5028,31.5384,231400.0
2011-08-01 09:30:00,35.86,35.89,35.59,35.59,44000.0,31.8402,31.8669,31.6005,31.6005,44000.0
2011-08-01 10:00:00,35.58,35.74,35.36,35.65,324500.0,31.5916,31.7337,31.3963,31.6538,324500.0
2011-08-01 10:30:00,35.64,35.66,35.53,35.6,43500.0,31.6449,31.6627,31.5472,31.6094,43500.0
2011-08-01 11:00:00,35.6,35.65,35.46,35.51,62300.0,31.6094,31.6538,31.4851,31.5295,62300.0
2011-08-01 11:30:00,35.51,35.53,35.23,35.31,90700.0,31.5295,31.5472,31.2809,31.3519,90700.0
2011-08-01 12:00:00,35.31,35.43,35.23,35.43,28600.0,31.3519,31.4584,31.2809,31.4584,28600.0
2011-08-01 12:30:00,35.43,35.46,35.24,35.32,13200.0,31.4584,31.4851,31.2897,31.3608,13200.0
2011-08-01 13:00:00,35.3,35.4,35.26,35.35,24000.0,31.343,31.4318,31.3075,31.3874,24000.0
2011-08-01 13:30:00,35.35,35.43,35.34,35.4,10100.0,31.3874,31.4584,31.3785,31.4318,10100.0
2011-08-01 14:00:00,35.4,35.48,35.37,35.48,24600.0,31.4318,31.5028,31.4052,31.5028,24600.0
2011-08-01 14:30:00,35.47,35.62,35.46,35.62,99900.0,31.494,31.6271,31.4851,31.6271,99900.0
2011-08-01 15:00:00,35.63,35.69,35.55,35.68,52300.0,31.636,31.6893,31.565,31.6804,52300.0
2011-08-01 15:30:00,35.69,35.81,35.64,35.81,104000.0,31.6893,31.7958,31.6449,31.7958,104000.0
2011-08-02 09:30:00,35.5,36.03,35.5,35.77,15500.0,31.5206,31.9912,31.5206,31.7603,15500.0
2011-08-02 10:00:00,35.76,35.88,35.5,35.5,15400.0,31.7515,31.858,31.5206,31.5206,15400.0
2011-08-02 10:30:00,35.51,35.61,35.4,35.47,64200.0,31.5295,31.6183,31.4318,31.494,64200.0
2011-08-02 11:00:00,35.47,35.48,35.2,35.29,15300.0,31.494,31.5028,31.2542,31.3341,15300.0
2011-08-02 11:30:00,35.29,35.31,35.18,35.24,6700.0,31.3341,31.3519,31.2365,31.2897,6700.0
2011-08-02 12:00:00,35.25,35.27,35.19,35.22,19200.0,31.2986,31.3164,31.2453,31.272,19200.0
2011-08-02 12:30:00,35.24,35.24,35.0,35.06,208300.0,31.2897,31.2897,31.0766,31.1299,208300.0
2011-08-02 13:00:00,35.06,35.17,35.05,35.15,59400.0,31.1299,31.2276,31.121,31.2098,59400.0
2011-08-02 13:30:00,35.17,35.17,34.95,34.97,33300.0,31.2276,31.2276,31.0322,31.05,33300.0
2011-08-02 14:00:00,34.95,35.03,34.9,34.94,13400.0,31.0322,31.1033,30.9879,31.0234,13400.0
2011-08-02 14:30:00,34.95,34.95,34.77,34.85,22100.0,31.0322,31.0322,30.8724,30.9435,22100.0
2011-08-02 15:00:00,34.85,34.85,34.65,34.65,43600.0,30.9435,30.9435,30.7659,30.7659,43600.0
2011-08-02 15:30:00,34.66,34.69,34.42,34.45,104600.0,30.7748,30.8014,30.5617,30.5883,104600.0
2011-08-03 09:30:00,34.27,34.55,33.95,34.15,68900.0,30.4285,30.6771,30.1443,30.3219,68900.0
2011-08-03 10:00:00,34.13,34.33,34.09,34.17,52200.0,30.3042,30.4817,30.2687,30.3397,52200.0
2011-08-03 10:30:00,34.21,34.32,34.1,34.3,115700.0,30.3752,30.4729,30.2775,30.4551,115700.0
2011-08-03 11:00:00,34.29,34.42,34.28,34.28,22200.0,30.4462,30.5617,30.4374,30.4374,22200.0
2011-08-03 11:30:00,34.26,34.45,34.26,34.42,15200.0,30.4196,30.5883,30.4196,30.5617,15200.0
2011-08-03 12:00:00,34.4,34.4,34.19,34.26,12000.0,30.5439,30.5439,30.3574,30.4196,12000.0
2011-08-03 12:30:00,34.25,34.3,34.17,34.27,14500.0,30.4107,30.4551,30.3397,30.4285,14500.0
2011-08-03 13:00:00,34.22,34.4,34.15,34.37,14900.0,30.3841,30.5439,30.3219,30.5173,14900.0
2011-08-03 13:30:00,34.36,34.66,34.36,34.59,8900.0,30.5084,30.7748,30.5084,30.7126,8900.0
2011-08-03 14:00:00,34.6,34.72,34.6,34.69,34800.0,30.7215,30.828,30.7215,30.8014,34800.0
2011-08-03 14:30:00,34.69,34.99,34.69,34.94,70800.0,30.8014,31.0678,30.8014,31.0234,70800.0
2011-08-03 15:00:00,34.95,35.18,34.82,35.0,78100.0,31.0322,31.2365,30.9168,31.0766,78100.0
2011-08-03 15:30:00,34.99,35.0,34.8,34.94,143400.0,31.0678,31.0766,30.8991,31.0234,143400.0
2011-08-04 09:30:00,34.47,35.0,34.35,34.88,53800.0,30.6061,31.0766,30.4995,30.9701,53800.0
2011-08-04 10:00:00,34.85,35.1,34.36,34.53,55000.0,30.9435,31.1654,30.5084,30.6593,55000.0
2011-08-04 10:30:00,34.49,34.56,34.14,34.19,44100.0,30.6238,30.686,30.313,30.3574,44100.0
2011-08-04 11:00:00,34.21,34.46,34.13,34.14,77600.0,30.3752,30.5972,30.3042,30.313,77600.0
2011-08-04 11:30:00,34.08,34.14,33.81,33.84,176300.0,30.2598,30.313,30.02,30.0467,176300.0
2011-08-04 12:00:00,33.87,33.93,33.75,33.85,49200.0,30.0733,30.1266,29.9668,30.0556,49200.0
2011-08-04 12:30:00,33.84,34.29,33.84,34.2,42500.0,30.0467,30.4462,30.0467,30.3663,42500.0
2011-08-04 13:00:00,34.2,34.28,34.09,34.21,33000.0,30.3663,30.4374,30.2687,30.3752,33000.0
2011-08-04 13:30:00,34.17,34.18,34.0,34.0,31100.0,30.3397,30.3486,30.1887,30.1887,31100.0
2011-08-04 14:00:00,33.98,34.24,33.91,34.24,107900.0,30.171,30.4018,30.1088,30.4018,107900.0
2011-08-04 14:30:00,34.21,34.81,34.2,34.53,92800.0,30.3752,30.9079,30.3663,30.6593,92800.0
2011-08-04 15:00:00,34.52,34.55,34.1,34.12,180000.0,30.6505,30.6771,30.2775,30.2953,180000.0
2011-08-04 15:30:00,34.13,34.18,33.92,33.96,324000.0,30.3042,30.3486,30.1177,30.1532,324000.0
2011-08-05 09:30:00,34.42,34.42,32.12,32.55,182200.0,30.5617,30.5617,28.5195,28.9013,182200.0
2011-08-05 10:00:00,32.61,33.72,32.58,33.6,78600.0,28.9546,29.9401,28.9279,29.8336,78600.0
2011-08-05 10:30:00,33.6,33.61,33.2,33.4,69000.0,29.8336,29.8425,29.4784,29.656,69000.0
2011-08-05 11:00:00,33.39,33.39,32.87,33.02,96800.0,29.6471,29.6471,29.1854,29.3186,96800.0
2011-08-05 11:30:00,33.03,33.22,32.44,32.56,56400.0,29.3275,29.4962,28.8036,28.9102,56400.0
2011-08-05 12:00:00,32.53,33.09,32.26,32.89,61700.0,28.8835,29.3807,28.6438,29.2032,61700.0
2011-08-05 12:30:00,32.86,33.57,32.86,33.48,149500.0,29.1765,29.8069,29.1765,29.727,149500.0
2011-08-05 13:00:00,33.45,33.58,33.25,33.32,93500.0,29.7004,29.8158,29.5228,29.585,93500.0
2011-08-05 13:30:00,33.37,33.67,33.2,33.57,132200.0,29.6294,29.8957,29.4784,29.8069,132200.0
2011-08-05 14:00:00,33.56,33.59,33.26,33.33,53500.0,29.7981,29.8247,29.5317,29.5938,53500.0
2011-08-05 14:30:00,33.32,33.38,33.01,33.09,69900.0,29.585,29.6382,29.3097,29.3807,69900.0
2011-08-05 15:00:00,33.11,33.15,32.83,32.85,83700.0,29.3985,29.434,29.1499,29.1677,83700.0
2011-08-05 15:30:00,32.85,33.14,32.85,32.99,215400.0,29.1677,29.4251,29.1677,29.292,215400.0
2011-08-08 09:30:00,32.06,32.66,31.55,32.12,96300.0,28.4662,28.9989,28.0134,28.5195,96300.0
2011-08-08 10:00:00,32.13,32.13,31.5,31.55,60200.0,28.5284,28.5284,27.969,28.0134,60200.0
2011-08-08 10:30:00,31.57,31.7,31.37,31.46,45700.0,28.0311,28.1466,27.8536,27.9335,45700.0
2011-08-08 11:00:00,31.46,31.79,31.35,31.57,141700.0,27.9335,28.2265,27.8358,28.0311,141700.0
2011-08-08 11:30:00,31.56,31.65,31.49,31.57,37100.0,28.0223,28.1022,27.9601,28.0311,37100.0
2011-08-08 12:00:00,31.57,31.57,31.13,31.15,52400.0,28.0311,28.0311,27.6405,27.6582,52400.0
2011-08-08 12:30:00,31.15,31.26,31.1,31.17,34700.0,27.6582,27.7559,27.6138,27.676,34700.0
2011-08-08 13:00:00,31.18,31.27,31.08,31.12,43800.0,27.6849,27.7648,27.5961,27.6316,43800.0
2011-08-08 13:30:00,31.13,31.13,30.75,30.75,86500.0,27.6405,27.6405,27.3031,27.3031,86500.0
2011-08-08 14:00:00,30.75,30.78,30.11,30.45,115300.0,27.3031,27.3297,26.7348,27.0367,115300.0
2011-08-08 14:30:00,30.42,30.95,30.39,30.88,216500.0,27.01,27.4806,26.9834,27.4185,216500.0
2011-08-08 15:00:00,30.88,31.58,30.86,31.34,148400.0,27.4185,28.04,27.4007,27.8269,148400.0
2011-08-08 15:30:00,31.35,31.39,30.4,30.4,301500.0,27.8358,27.8713,26.9923,26.9923,301500.0
2011-08-09 09:30:00,30.98,31.38,30.67,31.27,181900.0,27.5073,27.8624,27.232,27.7648,181900.0
2011-08-09 10:00:00,31.35,31.76,31.32,31.73,112400.0,27.8358,28.1998,27.8092,28.1732,112400.0
2011-08-09 10:30:00,31.77,32.09,31.66,31.81,184000.0,28.2087,28.4928,28.111,28.2442,184000.0
2011-08-09 11:00:00,31.83,32.29,31.71,32.29,52600.0,28.262,28.6704,28.1554,28.6704,52600.0
2011-08-09 11:30:00,32.32,32.32,32.08,32.2,30700.0,28.6971,28.6971,28.484,28.5905,30700.0
2011-08-09 12:00:00,32.22,32.27,32.1,32.15,109100.0,28.6083,28.6527,28.5017,28.5461,109100.0
2011-08-09 12:30:00,32.13,32.26,31.97,32.03,36200.0,28.5284,28.6438,28.3863,28.4396,36200.0
2011-08-09 13:00:00,32.01,32.02,31.7,31.75,49300.0,28.4218,28.4307,28.1466,28.191,49300.0
2011-08-09 13:30:00,31.77,31.77,31.24,31.38,92500.0,28.2087,28.2087,27.7381,27.8624,92500.0
2011-08-09 14:00:00,31.39,31.71,31.12,31.25,108000.0,27.8713,28.1554,27.6316,27.747,108000.0
2011-08-09 14:30:00,31.26,31.71,30.84,31.59,283800.0,27.7559,28.1554,27.383,28.0489,283800.0
2011-08-09 15:00:00,31.57,32.34,31.45,32.22,217800.0,28.0311,28.7148,27.9246,28.6083,217800.0
2011-08-09 15:30:00,32.25,33.7,32.17,33.69,414400.0,28.6349,29.9224,28.5639,29.9135,414400.0
2011-08-10 09:30:00,32.8,33.05,32.32,32.65,129100.0,29.1233,29.3452,28.6971,28.9901,129100.0
2011-08-10 10:00:00,32.55,32.64,31.97,32.37,169200.0,28.9013,28.9812,28.3863,28.7415,169200.0
2011-08-10 10:30:00,32.38,32.69,32.17,32.41,102700.0,28.7503,29.0256,28.5639,28.777,102700.0
2011-08-10 11:00:00,32.32,32.58,32.15,32.32,61700.0,28.6971,28.9279,28.5461,28.6971,61700.0
2011-08-10 11:30:00,32.32,32.96,32.31,32.96,72900.0,28.6971,29.2653,28.6882,29.2653,72900.0
2011-08-10 12:00:00,32.95,33.23,32.86,32.86,82700.0,29.2564,29.5051,29.1765,29.1765,82700.0
2011-08-10 12:30:00,32.84,33.02,32.71,33.0,71900.0,29.1588,29.3186,29.0433,29.3008,71900.0
2011-08-10 13:00:00,32.98,33.05,32.74,33.0,80400.0,29.2831,29.3452,29.07,29.3008,80400.0
2011-08-10 13:30:00,32.97,33.21,32.75,33.18,79400.0,29.2742,29.4873,29.0789,29.4607,79400.0
2011-08-10 14:00:00,33.17,33.46,33.04,33.29,57700.0,29.4518,29.7093,29.3364,29.5583,57700.0
2011-08-10 14:30:00,33.29,33.5,33.13,33.18,91400.0,29.5583,29.7448,29.4163,29.4607,91400.0
2011-08-10 15:00:00,33.14,33.22,32.65,32.7,165400.0,29.4251,29.4962,28.9901,29.0345,165400.0
2011-08-10 15:30:00,32.72,32.85,32.27,32.34,312600.0,29.0522,29.1677,28.6527,28.7148,312600.0
2011-08-11 09:30:00,32.5,33.18,32.34,32.53,62100.0,28.8569,29.4607,28.7148,28.8835,62100.0
2011-08-11 10:00:00,32.51,32.82,32.4,32.81,52300.0,28.8658,29.141,28.7681,29.1321,52300.0
2011-08-11 10:30:00,32.79,33.41,32.78,33.0,214000.0,29.1144,29.6649,29.1055,29.3008,214000.0
2011-08-11 11:00:00,32.98,33.09,32.7,32.78,72700.0,29.2831,29.3807,29.0345,29.1055,72700.0
2011-08-11 11:30:00,32.81,32.96,32.74,32.79,43600.0,29.1321,29.2653,29.07,29.1144,43600.0
2011-08-11 12:00:00,32.81,32.81,32.58,32.61,31500.0,29.1321,29.1321,28.9279,28.9546,31500.0
2011-08-11 12:30:00,32.61,33.17,32.59,33.12,51100.0,28.9546,29.4518,28.9368,29.4074,51100.0
2011-08-11 13:00:00,33.1,33.29,32.98,33.22,78900.0,29.3896,29.5583,29.2831,29.4962,78900.0
2011-08-11 13:30:00,33.23,33.43,33.14,33.43,26500.0,29.5051,29.6826,29.4251,29.6826,26500.0
2011-08-11 14:00:00,33.41,33.41,33.3,33.38,49900.0,29.6649,29.6649,29.5672,29.6382,49900.0
2011-08-11 14:30:00,33.4,33.49,33.15,33.45,56600.0,29.656,29.7359,29.434,29.7004,56600.0
2011-08-11 15:00:00,33.43,33.85,33.42,33.79,57700.0,29.6826,30.0556,29.6738,30.0023,57700.0
2011-08-11 15:30:00,33.8,34.04,33.58,33.65,249300.0,30.0112,30.2243,29.8158,29.878,249300.0
2011-08-12 09:30:00,33.71,34.02,33.39,33.51,129600.0,29.9312,30.2065,29.6471,29.7537,129600.0
2011-08-12 10:00:00,33.5,33.64,33.3,33.55,30600.0,29.7448,29.8691,29.5672,29.7892,30600.0
2011-08-12 10:30:00,33.54,33.68,33.23,33.32,33800.0,29.7803,29.9046,29.5051,29.585,33800.0
2011-08-12 11:00:00,33.3,33.57,33.27,33.53,29300.0,29.5672,29.8069,29.5406,29.7714,29300.0
2011-08-12 11:30:00,33.5,33.86,33.48,33.8,17800.0,29.7448,30.0644,29.727,30.0112,17800.0
2011-08-12 12:00:00,33.84,33.84,33.69,33.82,17100.0,30.0467,30.0467,29.9135,30.0289,17100.0
2011-08-12 12:30:00,33.79,33.89,33.68,33.71,18300.0,30.0023,30.0911,29.9046,29.9312,18300.0
2011-08-12 13:00:00,33.73,33.73,33.53,33.56,19900.0,29.949,29.949,29.7714,29.7981,19900.0
2011-08-12 13:30:00,33.6,33.68,33.54,33.67,18500.0,29.8336,29.9046,29.7803,29.8957,18500.0
2011-08-12 14:00:00,33.68,33.85,33.58,33.67,39100.0,29.9046,30.0556,29.8158,29.8957,39100.0
2011-08-12 14:30:00,33.63,33.68,33.51,33.55,26400.0,29.8602,29.9046,29.7537,29.7892,26400.0
2011-08-12 15:00:00,33.53,33.76,33.53,33.67,34100.0,29.7714,29.9756,29.7714,29.8957,34100.0
2011-08-12 15:30:00,33.66,33.68,33.53,33.64,85400.0,29.8869,29.9046,29.7714,29.8691,85400.0
2011-08-15 09:30:00,33.93,34.25,33.93,34.04,11100.0,30.1266,30.4107,30.1266,30.2243,11100.0
2011-08-15 10:00:00,34.09,34.29,34.02,34.28,61500.0,30.2687,30.4462,30.2065,30.4374,61500.0
2011-08-15 10:30:00,34.28,34.3,34.14,34.24,19800.0,30.4374,30.4551,30.313,30.4018,19800.0
2011-08-15 11:00:00,34.26,34.3,34.05,34.09,62700.0,30.4196,30.4551,30.2331,30.2687,62700.0
2011-08-15 11:30:00,34.12,34.26,33.98,34.26,5700.0,30.2953,30.4196,30.171,30.4196,5700.0
2011-08-15 12:00:00,34.27,34.35,34.23,34.31,10600.0,30.4285,30.4995,30.393,30.464,10600.0
2011-08-15 12:30:00,34.33,34.53,34.28,34.5,37900.0,30.4817,30.6593,30.4374,30.6327,37900.0
2011-08-15 13:00:00,34.49,34.49,34.24,34.47,27900.0,30.6238,30.6238,30.4018,30.6061,27900.0
2011-08-15 13:30:00,34.44,34.59,34.43,34.56,15600.0,30.5794,30.7126,30.5705,30.686,15600.0
2011-08-15 14:00:00,34.59,34.89,34.56,34.89,45400.0,30.7126,30.979,30.686,30.979,45400.0
2011-08-15 14:30:00,34.89,34.93,34.64,34.83,116200.0,30.979,31.0145,30.757,30.9257,116200.0
2011-08-15 15:00:00,34.81,34.98,34.76,34.92,201800.0,30.9079,31.0589,30.8635,31.0056,201800.0
2011-08-15 15:30:00,34.92,35.14,34.92,35.12,173500.0,31.0056,31.201,31.0056,31.1832,173500.0
2011-08-16 09:30:00,34.74,34.96,34.43,34.81,141700.0,30.8458,31.0411,30.5705,30.9079,141700.0
2011-08-16 10:00:00,34.8,34.82,34.59,34.77,74800.0,30.8991,30.9168,30.7126,30.8724,74800.0
2011-08-16 10:30:00,34.78,34.86,34.6,34.86,98500.0,30.8813,30.9523,30.7215,30.9523,98500.0
2011-08-16 11:00:00,34.86,34.86,34.39,34.42,45700.0,30.9523,30.9523,30.535,30.5617,45700.0
2011-08-16 11:30:00,34.43,34.56,34.39,34.54,37200.0,30.5705,30.686,30.535,30.6682,37200.0
2011-08-16 12:00:00,34.55,34.84,34.53,34.6,87300.0,30.6771,30.9346,30.6593,30.7215,87300.0
2011-08-16 12:30:00,34.59,34.72,34.49,34.53,57400.0,30.7126,30.828,30.6238,30.6593,57400.0
2011-08-16 13:00:00,34.51,34.52,34.29,34.46,41800.0,30.6416,30.6505,30.4462,30.5972,41800.0
2011-08-16 13:30:00,34.46,34.67,34.44,34.59,102700.0,30.5972,30.7836,30.5794,30.7126,102700.0
2011-08-16 14:00:00,34.6,34.93,34.58,34.89,203000.0,30.7215,31.0145,30.7037,30.979,203000.0
2011-08-16 14:30:00,34.88,34.89,34.44,34.62,65300.0,30.9701,30.979,30.5794,30.7392,65300.0
2011-08-16 15:00:00,34.62,34.84,34.53,34.83,52200.0,30.7392,30.9346,30.6593,30.9257,52200.0
2011-08-16 15:30:00,34.84,34.85,34.58,34.63,103700.0,30.9346,30.9435,30.7037,30.7481,103700.0
2011-08-17 09:30:00,34.72,34.87,34.65,34.71,38900.0,30.828,30.9612,30.7659,30.8192,38900.0
2011-08-17 10:00:00,34.72,34.78,34.62,34.67,10800.0,30.828,30.8813,30.7392,30.7836,10800.0
2011-08-17 10:30:00,34.67,34.67,34.41,34.41,21400.0,30.7836,30.7836,30.5528,30.5528,21400.0
2011-08-17 11:00:00,34.43,34.58,34.41,34.42,7400.0,30.5705,30.7037,30.5528,30.5617,7400.0
2011-08-17 11:30:00,34.45,34.52,34.16,34.24,8500.0,30.5883,30.6505,30.3308,30.4018,8500.0
2011-08-17 12:00:00,34.21,34.22,34.06,34.13,7500.0,30.3752,30.3841,30.242,30.3042,7500.0
2011-08-17 12:30:00,34.15,34.23,34.03,34.09,16600.0,30.3219,30.393,30.2154,30.2687,16600.0
2011-08-17 13:00:00,34.04,34.12,33.96,34.0,19800.0,30.2243,30.2953,30.1532,30.1887,19800.0
2011-08-17 13:30:00,33.97,34.01,33.83,33.88,17300.0,30.1621,30.1976,30.0378,30.0822,17300.0
2011-08-17 14:00:00,33.85,33.99,33.82,33.92,24900.0,30.0556,30.1799,30.0289,30.1177,24900.0
2011-08-17 14:30:00,33.91,33.92,33.76,33.84,66000.0,30.1088,30.1177,29.9756,30.0467,66000.0
2011-08-17 15:00:00,33.84,34.0,33.81,33.94,60900.0,30.0467,30.1887,30.02,30.1355,60900.0
2011-08-17 15:30:00,33.94,34.06,33.91,34.05,77300.0,30.1355,30.242,30.1088,30.2331,77300.0
2011-08-18 09:30:00,32.87,32.98,32.55,32.91,54800.0,29.1854,29.2831,28.9013,29.2209,54800.0
2011-08-18 10:00:00,32.91,32.91,32.08,32.42,119100.0,29.2209,29.2209,28.484,28.7859,119100.0
2011-08-18 10:30:00,32.44,32.61,32.33,32.61,60400.0,28.8036,28.9546,28.7059,28.9546,60400.0
2011-08-18 11:00:00,32.59,32.61,32.36,32.36,48900.0,28.9368,28.9546,28.7326,28.7326,48900.0
2011-08-18 11:30:00,32.37,32.51,32.37,32.45,194400.0,28.7415,28.8658,28.7415,28.8125,194400.0
2011-08-18 12:00:00,32.47,32.51,32.39,32.43,46100.0,28.8302,28.8658,28.7592,28.7947,46100.0
2011-08-18 12:30:00,32.44,32.44,32.3,32.32,33700.0,28.8036,28.8036,28.6793,28.6971,33700.0
2011-08-18 13:00:00,32.31,32.34,32.17,32.2,49500.0,28.6882,28.7148,28.5639,28.5905,49500.0
2011-08-18 13:30:00,32.2,32.21,32.0,32.03,44800.0,28.5905,28.5994,28.4129,28.4396,44800.0
2011-08-18 14:00:00,32.03,32.24,32.01,32.11,71900.0,28.4396,28.626,28.4218,28.5106,71900.0
2011-08-18 14:30:00,32.1,32.19,32.0,32.0,70300.0,28.5017,28.5816,28.4129,28.4129,70300.0
2011-08-18 15:00:00,32.0,32.22,31.95,32.22,384200.0,28.4129,28.6083,28.3685,28.6083,384200.0
2011-08-18 15:30:00,32.22,32.34,31.97,32.22,320100.0,28.6083,28.7148,28.3863,28.6083,320100.0
2011-08-19 09:30:00,31.65,32.29,31.2,32.28,71300.0,28.1022,28.6704,27.7026,28.6615,71300.0
2011-08-19 10:00:00,32.28,32.61,32.26,32.52,38100.0,28.6615,28.9546,28.6438,28.8746,38100.0
2011-08-19 10:30:00,32.49,32.55,32.08,32.25,43900.0,28.848,28.9013,28.484,28.6349,43900.0
2011-08-19 11:00:00,32.24,32.31,31.97,32.0,31900.0,28.626,28.6882,28.3863,28.4129,31900.0
2011-08-19 11:30:00,32.01,32.09,31.9,32.09,14500.0,28.4218,28.4928,28.3241,28.4928,14500.0
2011-08-19 12:00:00,32.11,32.11,31.93,31.99,18400.0,28.5106,28.5106,28.3508,28.4041,18400.0
2011-08-19 12:30:00,32.01,32.04,31.92,31.94,14700.0,28.4218,28.4484,28.3419,28.3597,14700.0
2011-08-19 13:00:00,31.93,31.96,31.84,31.9,16800.0,28.3508,28.3774,28.2709,28.3241,16800.0
2011-08-19 13:30:00,31.9,31.9,31.69,31.71,33200.0,28.3241,28.3241,28.1377,28.1554,33200.0
2011-08-19 14:00:00,31.72,31.73,31.4,31.46,42700.0,28.1643,28.1732,27.8802,27.9335,42700.0
2011-08-19 14:30:00,31.46,31.56,31.31,31.36,72000.0,27.9335,28.0223,27.8003,27.8447,72000.0
2011-08-19 15:00:00,31.36,31.49,31.24,31.42,104500.0,27.8447,27.9601,27.7381,27.8979,104500.0
2011-08-19 15:30:00,31.44,31.44,31.26,31.3,148700.0,27.9157,27.9157,27.7559,27.7914,148700.0
2011-08-22 09:30:00,32.15,32.15,31.64,31.79,23500.0,28.5461,28.5461,28.0933,28.2265,23500.0
2011-08-22 10:00:00,31.81,31.97,31.7,31.81,17700.0,28.2442,28.3863,28.1466,28.2442,17700.0
2011-08-22 10:30:00,31.84,31.86,31.5,31.5,17800.0,28.2709,28.2886,27.969,27.969,17800.0
2011-08-22 11:00:00,31.49,31.55,31.4,31.43,23900.0,27.9601,28.0134,27.8802,27.9068,23900.0
2011-08-22 11:30:00,31.43,31.46,30.98,31.08,35800.0,27.9068,27.9335,27.5073,27.5961,35800.0
2011-08-22 12:00:00,31.1,31.4,31.09,31.27,19100.0,27.6138,27.8802,27.6049,27.7648,19100.0
2011-08-22 12:30:00,31.27,31.55,31.17,31.53,16000.0,27.7648,28.0134,27.676,27.9956,16000.0
2011-08-22 13:00:00,31.53,31.56,31.35,31.35,28100.0,27.9956,28.0223,27.8358,27.8358,28100.0
2011-08-22 13:30:00,31.37,31.45,31.24,31.37,29200.0,27.8536,27.9246,27.7381,27.8536,29200.0
2011-08-22 14:00:00,31.37,31.46,31.27,31.35,26900.0,27.8536,27.9335,27.7648,27.8358,26900.0
2011-08-22 14:30:00,31.33,31.45,31.31,31.31,33600.0,27.818,27.9246,27.8003,27.8003,33600.0
2011-08-22 15:00:00,31.32,31.44,31.27,31.39,51000.0,27.8092,27.9157,27.7648,27.8713,51000.0
2011-08-22 15:30:00,31.39,31.55,31.28,31.4,123400.0,27.8713,28.0134,27.7736,27.8802,123400.0
2011-08-23 09:30:00,31.6,31.95,31.43,31.82,36700.0,28.0578,28.3685,27.9068,28.2531,36700.0
2011-08-23 10:00:00,31.82,32.21,31.82,32.21,21100.0,28.2531,28.5994,28.2531,28.5994,21100.0
2011-08-23 10:30:00,32.16,32.3,32.0,32.02,20100.0,28.555,28.6793,28.4129,28.4307,20100.0
2011-08-23 11:00:00,32.04,32.28,32.03,32.22,36100.0,28.4484,28.6615,28.4396,28.6083,36100.0
2011-08-23 11:30:00,32.22,32.59,32.18,32.5,24700.0,28.6083,28.9368,28.5728,28.8569,24700.0
2011-08-23 12:00:00,32.53,32.61,32.36,32.41,29900.0,28.8835,28.9546,28.7326,28.777,29900.0
2011-08-23 12:30:00,32.4,32.59,32.38,32.55,31400.0,28.7681,28.9368,28.7503,28.9013,31400.0
2011-08-23 13:00:00,32.55,32.63,32.46,32.46,9600.0,28.9013,28.9723,28.8214,28.8214,9600.0
2011-08-23 13:30:00,32.47,32.52,32.21,32.44,34200.0,28.8302,28.8746,28.5994,28.8036,34200.0
2011-08-23 14:00:00,32.36,32.52,32.33,32.48,36700.0,28.7326,28.8746,28.7059,28.8391,36700.0
2011-08-23 14:30:00,32.49,32.68,32.45,32.67,40300.0,28.848,29.0167,28.8125,29.0078,40300.0
2011-08-23 15:00:00,32.67,32.96,32.67,32.72,47000.0,29.0078,29.2653,29.0078,29.0522,47000.0
2011-08-23 15:30:00,32.75,33.15,32.72,33.14,157500.0,29.0789,29.434,29.0522,29.4251,157500.0
2011-08-24 09:30:00,33.12,33.7,32.95,33.7,25100.0,29.4074,29.9224,29.2564,29.9224,25100.0
2011-08-24 10:00:00,33.7,33.79,33.18,33.35,21000.0,29.9224,30.0023,29.4607,29.6116,21000.0
2011-08-24 10:30:00,33.33,33.37,33.21,33.21,43800.0,29.5938,29.6294,29.4873,29.4873,43800.0
2011-08-24 11:00:00,33.21,33.21,32.99,33.17,21200.0,29.4873,29.4873,29.292,29.4518,21200.0
2011-08-24 11:30:00,33.15,33.22,33.02,33.06,10300.0,29.434,29.4962,29.3186,29.3541,10300.0
2011-08-24 12:00:00,33.02,33.02,32.74,32.86,11100.0,29.3186,29.3186,29.07,29.1765,11100.0
2011-08-24 12:30:00,32.88,32.92,32.79,32.9,37100.0,29.1943,29.2298,29.1144,29.212,37100.0
2011-08-24 13:00:00,32.9,33.03,32.85,32.89,41300.0,29.212,29.3275,29.1677,29.2032,41300.0
2011-08-24 13:30:00,32.91,32.97,32.82,32.97,25800.0,29.2209,29.2742,29.141,29.2742,25800.0
2011-08-24 14:00:00,32.98,32.98,32.77,32.86,24600.0,29.2831,29.2831,29.0966,29.1765,24600.0
2011-08-24 14:30:00,32.86,32.92,32.83,32.89,43700.0,29.1765,29.2298,29.1499,29.2032,43700.0
2011-08-24 15:00:00,32.89,33.14,32.83,33.08,74600.0,29.2032,29.4251,29.1499,29.3719,74600.0
2011-08-24 15:30:00,33.08,33.12,32.83,32.85,235100.0,29.3719,29.4074,29.1499,29.1677,235100.0
2011-08-25 09:30:00,33.2,33.63,32.78,32.94,30800.0,29.4784,29.8602,29.1055,29.2476,30800.0
2011-08-25 10:00:00,32.83,32.86,32.58,32.66,18900.0,29.1499,29.1765,28.9279,28.9989,18900.0
2011-08-25 10:30:00,32.67,32.77,32.25,32.45,21100.0,29.0078,29.0966,28.6349,28.8125,21100.0
2011-08-25 11:00:00,32.46,32.6,32.41,32.53,17900.0,28.8214,28.9457,28.777,28.8835,17900.0
2011-08-25 11:30:00,32.55,32.68,32.48,32.65,38200.0,28.9013,29.0167,28.8391,28.9901,38200.0
2011-08-25 12:00:00,32.66,32.68,32.48,32.66,83700.0,28.9989,29.0167,28.8391,28.9989,83700.0
2011-08-25 12:30:00,32.66,32.72,32.55,32.71,57800.0,28.9989,29.0522,28.9013,29.0433,57800.0
2011-08-25 13:00:00,32.73,32.89,32.68,32.87,7200.0,29.0611,29.2032,29.0167,29.1854,7200.0
2011-08-25 13:30:00,32.87,32.88,32.76,32.85,5100.0,29.1854,29.1943,29.0877,29.1677,5100.0
2011-08-25 14:00:00,32.88,32.94,32.75,32.89,15300.0,29.1943,29.2476,29.0789,29.2032,15300.0
2011-08-25 14:30:00,32.89,33.0,32.66,32.66,18300.0,29.2032,29.3008,28.9989,28.9989,18300.0
2011-08-25 15:00:00,32.66,33.1,32.63,32.98,53200.0,28.9989,29.3896,28.9723,29.2831,53200.0
2011-08-25 15:30:00,32.97,33.01,32.64,32.65,117100.0,29.2742,29.3097,28.9812,28.9901,117100.0
2011-08-26 09:30:00,32.38,32.63,32.19,32.54,27600.0,28.7503,28.9723,28.5816,28.8924,27600.0
2011-08-26 10:00:00,32.55,33.05,32.19,32.95,71200.0,28.9013,29.3452,28.5816,29.2564,71200.0
2011-08-26 10:30:00,32.91,33.39,32.78,32.8,52100.0,29.2209,29.6471,29.1055,29.1233,52100.0
2011-08-26 11:00:00,32.79,33.14,32.73,32.97,68800.0,29.1144,29.4251,29.0611,29.2742,68800.0
2011-08-26 11:30:00,33.01,33.44,32.96,33.44,42400.0,29.3097,29.6915,29.2653,29.6915,42400.0
2011-08-26 12:00:00,33.44,33.82,33.41,33.72,39100.0,29.6915,30.0289,29.6649,29.9401,39100.0
2011-08-26 12:30:00,33.72,33.75,33.44,33.55,14900.0,29.9401,29.9668,29.6915,29.7892,14900.0
2011-08-26 13:00:00,33.53,33.74,33.47,33.73,18300.0,29.7714,29.9579,29.7182,29.949,18300.0
2011-08-26 13:30:00,33.74,33.82,33.69,33.76,33600.0,29.9579,30.0289,29.9135,29.9756,33600.0
2011-08-26 14:00:00,33.76,33.81,33.5,33.55,40500.0,29.9756,30.02,29.7448,29.7892,40500.0
2011-08-26 14:30:00,33.55,33.68,33.49,33.62,25900.0,29.7892,29.9046,29.7359,29.8513,25900.0
2011-08-26 15:00:00,33.6,33.6,33.3,33.34,44300.0,29.8336,29.8336,29.5672,29.6027,44300.0
2011-08-26 15:30:00,33.35,33.59,33.3,33.57,113200.0,29.6116,29.8247,29.5672,29.8069,113200.0
2011-08-29 09:30:00,34.04,34.39,34.04,34.29,21400.0,30.2243,30.535,30.2243,30.4462,21400.0
2011-08-29 10:00:00,34.25,34.56,34.24,34.52,27700.0,30.4107,30.686,30.4018,30.6505,27700.0
2011-08-29 10:30:00,34.54,34.54,34.29,34.29,28400.0,30.6682,30.6682,30.4462,30.4462,28400.0
2011-08-29 11:00:00,34.33,34.4,34.19,34.39,25600.0,30.4817,30.5439,30.3574,30.535,25600.0
2011-08-29 11:30:00,34.39,34.58,34.39,34.56,23200.0,30.535,30.7037,30.535,30.686,23200.0
2011-08-29 12:00:00,34.57,34.67,34.5,34.57,19800.0,30.6948,30.7836,30.6327,30.6948,19800.0
2011-08-29 12:30:00,34.56,34.64,34.51,34.63,22700.0,30.686,30.757,30.6416,30.7481,22700.0
2011-08-29 13:00:00,34.62,34.89,34.62,34.84,23200.0,30.7392,30.979,30.7392,30.9346,23200.0
2011-08-29 13:30:00,34.83,34.86,34.79,34.81,13500.0,30.9257,30.9523,30.8902,30.9079,13500.0
2011-08-29 14:00:00,34.81,35.0,34.81,35.0,22100.0,30.9079,31.0766,30.9079,31.0766,22100.0
2011-08-29 14:30:00,34.99,35.05,34.94,34.99,38100.0,31.0678,31.121,31.0234,31.0678,38100.0
2011-08-29 15:00:00,34.97,35.15,34.97,35.13,59800.0,31.05,31.2098,31.05,31.1921,59800.0
2011-08-29 15:30:00,35.13,35.24,35.12,35.2,110900.0,31.1921,31.2897,31.1832,31.2542,110900.0
2011-08-30 09:30:00,34.96,35.06,34.54,34.65,47600.0,31.0411,31.1299,30.6682,30.7659,47600.0
2011-08-30 10:00:00,34.62,34.62,34.34,34.4,38300.0,30.7392,30.7392,30.4906,30.5439,38300.0
2011-08-30 10:30:00,34.39,34.5,34.38,34.38,48800.0,30.535,30.6327,30.5261,30.5261,48800.0
2011-08-30 11:00:00,34.4,34.5,34.33,34.45,81300.0,30.5439,30.6327,30.4817,30.5883,81300.0
2011-08-30 11:30:00,34.43,34.57,34.43,34.52,78600.0,30.5705,30.6948,30.5705,30.6505,78600.0
2011-08-30 12:00:00,34.5,34.54,34.43,34.44,55700.0,30.6327,30.6682,30.5705,30.5794,55700.0
2011-08-30 12:30:00,34.44,34.47,34.27,34.41,44600.0,30.5794,30.6061,30.4285,30.5528,44600.0
2011-08-30 13:00:00,34.4,34.46,34.4,34.43,46900.0,30.5439,30.5972,30.5439,30.5705,46900.0
2011-08-30 13:30:00,34.41,34.51,34.35,34.4,77700.0,30.5528,30.6416,30.4995,30.5439,77700.0
2011-08-30 14:00:00,34.4,34.47,34.33,34.4,61200.0,30.5439,30.6061,30.4817,30.5439,61200.0
2011-08-30 14:30:00,34.45,34.46,34.31,34.41,32600.0,30.5883,30.5972,30.464,30.5528,32600.0
2011-08-30 15:00:00,34.41,34.43,34.36,34.4,62300.0,30.5528,30.5705,30.5084,30.5439,62300.0
2011-08-30 15:30:00,34.4,34.66,34.39,34.43,106700.0,30.5439,30.7748,30.535,30.5705,106700.0
2011-08-31 09:30:00,34.72,34.95,34.57,34.64,78000.0,30.828,31.0322,30.6948,30.757,78000.0
2011-08-31 10:00:00,34.7,34.8,34.67,34.74,120000.0,30.8103,30.8991,30.7836,30.8458,120000.0
2011-08-31 10:30:00,34.75,34.77,34.64,34.71,129600.0,30.8547,30.8724,30.757,30.8192,129600.0
2011-08-31 11:00:00,34.69,34.73,34.56,34.61,17200.0,30.8014,30.8369,30.686,30.7304,17200.0
2011-08-31 11:30:00,34.6,34.71,34.54,34.54,10900.0,30.7215,30.8192,30.6682,30.6682,10900.0
2011-08-31 12:00:00,34.57,34.72,34.54,34.67,22300.0,30.6948,30.828,30.6682,30.7836,22300.0
2011-08-31 12:30:00,34.68,34.75,34.66,34.75,18900.0,30.7925,30.8547,30.7748,30.8547,18900.0
2011-08-31 13:00:00,34.75,34.78,34.68,34.74,17900.0,30.8547,30.8813,30.7925,30.8458,17900.0
2011-08-31 13:30:00,34.75,34.9,34.64,34.65,21300.0,30.8547,30.9879,30.757,30.7659,21300.0
2011-08-31 14:00:00,34.7,34.7,34.43,34.47,13000.0,30.8103,30.8103,30.5705,30.6061,13000.0
2011-08-31 14:30:00,34.48,34.48,34.22,34.3,14900.0,30.6149,30.6149,30.3841,30.4551,14900.0
2011-08-31 15:00:00,34.32,34.47,34.23,34.35,27600.0,30.4729,30.6061,30.393,30.4995,27600.0
2011-08-31 15:30:00,34.38,34.68,34.33,34.58,68200.0,30.5261,30.7925,30.4817,30.7037,68200.0
2011-09-01 09:30:00,34.64,34.78,34.27,34.45,14500.0,30.757,30.8813,30.4285,30.5883,14500.0
2011-09-01 10:00:00,34.42,34.61,34.26,34.26,133300.0,30.5617,30.7304,30.4196,30.4196,133300.0
2011-09-01 10:30:00,34.27,34.39,34.18,34.22,40000.0,30.4285,30.535,30.3486,30.3841,40000.0
2011-09-01 11:00:00,34.22,34.44,34.18,34.44,23400.0,30.3841,30.5794,30.3486,30.5794,23400.0
2011-09-01 11:30:00,34.42,34.54,34.34,34.51,26300.0,30.5617,30.6682,30.4906,30.6416,26300.0
2011-09-01 12:00:00,34.51,34.52,34.41,34.45,30000.0,30.6416,30.6505,30.5528,30.5883,30000.0
2011-09-01 12:30:00,34.45,34.49,34.28,34.28,11500.0,30.5883,30.6238,30.4374,30.4374,11500.0
2011-09-01 13:00:00,34.31,34.34,34.2,34.2,63400.0,30.464,30.4906,30.3663,30.3663,63400.0
2011-09-01 13:30:00,34.2,34.2,33.89,33.91,17300.0,30.3663,30.3663,30.0911,30.1088,17300.0
2011-09-01 14:00:00,33.89,33.94,33.68,33.89,115700.0,30.0911,30.1355,29.9046,30.0911,115700.0
2011-09-01 14:30:00,33.92,33.97,33.91,33.94,12300.0,30.1177,30.1621,30.1088,30.1355,12300.0
2011-09-01 15:00:00,33.91,34.06,33.82,33.96,22500.0,30.1088,30.242,30.0289,30.1532,22500.0
2011-09-01 15:30:00,33.98,33.98,33.78,33.88,118300.0,30.171,30.171,29.9934,30.0822,118300.0
2011-09-02 09:30:00,33.15,33.43,32.98,33.39,22600.0,29.434,29.6826,29.2831,29.6471,22600.0
2011-09-02 10:00:00,33.43,33.67,33.31,33.49,27600.0,29.6826,29.8957,29.5761,29.7359,27600.0
2011-09-02 10:30:00,33.52,33.52,33.13,33.16,53100.0,29.7625,29.7625,29.4163,29.4429,53100.0
2011-09-02 11:00:00,33.15,33.33,33.14,33.27,25700.0,29.434,29.5938,29.4251,29.5406,25700.0
2011-09-02 11:30:00,33.25,33.25,33.1,33.1,37200.0,29.5228,29.5228,29.3896,29.3896,37200.0
2011-09-02 12:00:00,33.12,33.17,33.01,33.01,15200.0,29.4074,29.4518,29.3097,29.3097,15200.0
2011-09-02 12:30:00,33.01,33.04,32.95,32.96,27500.0,29.3097,29.3364,29.2564,29.2653,27500.0
2011-09-02 13:00:00,32.98,32.98,32.75,32.77,45300.0,29.2831,29.2831,29.0789,29.0966,45300.0
2011-09-02 13:30:00,32.76,32.83,32.58,32.61,33300.0,29.0877,29.1499,28.9279,28.9546,33300.0
2011-09-02 14:00:00,32.61,32.64,32.42,32.49,40500.0,28.9546,28.9812,28.7859,28.848,40500.0
2011-09-02 14:30:00,32.49,32.5,32.38,32.39,41000.0,28.848,28.8569,28.7503,28.7592,41000.0
2011-09-02 15:00:00,32.4,32.61,32.34,32.59,70500.0,28.7681,28.9546,28.7148,28.9368,70500.0
2011-09-02 15:30:00,32.6,32.71,32.46,32.47,179100.0,28.9457,29.0433,28.8214,28.8302,179100.0
2011-09-06 09:30:00,31.24,31.62,30.98,31.37,134400.0,27.7381,28.0755,27.5073,27.8536,134400.0
2011-09-06 10:00:00,31.4,31.58,31.13,31.15,100200.0,27.8802,28.04,27.6405,27.6582,100200.0
2011-09-06 10:30:00,31.12,31.31,31.09,31.28,60800.0,27.6316,27.8003,27.6049,27.7736,60800.0
2011-09-06 11:00:00,31.3,31.47,31.21,31.44,47800.0,27.7914,27.9423,27.7115,27.9157,47800.0
2011-09-06 11:30:00,31.45,31.56,31.3,31.37,48500.0,27.9246,28.0223,27.7914,27.8536,48500.0
2011-09-06 12:00:00,31.39,31.55,31.32,31.46,29700.0,27.8713,28.0134,27.8092,27.9335,29700.0
2011-09-06 12:30:00,31.47,31.49,31.38,31.47,28600.0,27.9423,27.9601,27.8624,27.9423,28600.0
2011-09-06 13:00:00,31.46,31.6,31.43,31.53,24900.0,27.9335,28.0578,27.9068,27.9956,24900.0
2011-09-06 13:30:00,31.53,31.71,31.44,31.61,45400.0,27.9956,28.1554,27.9157,28.0666,45400.0
2011-09-06 14:00:00,31.62,31.82,31.55,31.72,35900.0,28.0755,28.2531,28.0134,28.1643,35900.0
2011-09-06 14:30:00,31.71,31.71,31.39,31.42,55700.0,28.1554,28.1554,27.8713,27.8979,55700.0
2011-09-06 15:00:00,31.42,31.5,31.27,31.43,88900.0,27.8979,27.969,27.7648,27.9068,88900.0
2011-09-06 15:30:00,31.43,31.77,31.36,31.68,233300.0,27.9068,28.2087,27.8447,28.1288,233300.0
2011-09-07 09:30:00,32.09,32.7,32.08,32.69,74500.0,28.4928,29.0345,28.484,29.0256,74500.0
2011-09-07 10:00:00,32.68,32.9,32.65,32.67,83100.0,29.0167,29.212,28.9901,29.0078,83100.0
2011-09-07 10:30:00,32.65,32.68,32.57,32.62,70500.0,28.9901,29.0167,28.919,28.9634,70500.0
2011-09-07 11:00:00,32.62,32.82,32.6,32.8,28300.0,28.9634,29.141,28.9457,29.1233,28300.0
2011-09-07 11:30:00,32.8,32.93,32.73,32.73,41700.0,29.1233,29.2387,29.0611,29.0611,41700.0
2011-09-07 12:00:00,32.73,32.85,32.7,32.85,26200.0,29.0611,29.1677,29.0345,29.1677,26200.0
2011-09-07 12:30:00,32.85,33.01,32.84,32.97,26700.0,29.1677,29.3097,29.1588,29.2742,26700.0
2011-09-07 13:00:00,32.99,33.11,32.93,33.06,28100.0,29.292,29.3985,29.2387,29.3541,28100.0
2011-09-07 13:30:00,33.06,33.07,32.96,33.06,25500.0,29.3541,29.363,29.2653,29.3541,25500.0
2011-09-07 14:00:00,33.05,33.08,32.94,33.05,47500.0,29.3452,29.3719,29.2476,29.3452,47500.0
2011-09-07 14:30:00,33.04,33.17,33.02,33.17,49900.0,29.3364,29.4518,29.3186,29.4518,49900.0
2011-09-07 15:00:00,33.16,33.22,33.11,33.16,40700.0,29.4429,29.4962,29.3985,29.4429,40700.0
2011-09-07 15:30:00,33.16,33.42,33.06,33.41,225000.0,29.4429,29.6738,29.3541,29.6649,225000.0
2011-09-08 09:30:00,33.07,33.36,32.81,32.81,65400.0,29.363,29.6205,29.1321,29.1321,65400.0
2011-09-08 10:00:00,32.78,33.17,32.71,33.12,39300.0,29.1055,29.4518,29.0433,29.4074,39300.0
2011-09-08 10:30:00,33.12,33.2,33.07,33.17,25200.0,29.4074,29.4784,29.363,29.4518,25200.0
2011-09-08 11:00:00,33.21,33.26,33.05,33.07,22900.0,29.4873,29.5317,29.3452,29.363,22900.0
2011-09-08 11:30:00,33.06,33.11,32.84,32.88,35000.0,29.3541,29.3985,29.1588,29.1943,35000.0
2011-09-08 12:00:00,32.87,32.88,32.76,32.76,21100.0,29.1854,29.1943,29.0877,29.0877,21100.0
2011-09-08 12:30:00,32.76,32.88,32.7,32.87,22500.0,29.0877,29.1943,29.0345,29.1854,22500.0
2011-09-08 13:00:00,32.86,32.86,32.7,32.75,20100.0,29.1765,29.1765,29.0345,29.0789,20100.0
2011-09-08 13:30:00,32.75,32.8,32.45,32.59,43700.0,29.0789,29.1233,28.8125,28.9368,43700.0
2011-09-08 14:00:00,32.56,32.63,32.38,32.41,39300.0,28.9102,28.9723,28.7503,28.777,39300.0
2011-09-08 14:30:00,32.4,32.52,32.38,32.48,32200.0,28.7681,28.8746,28.7503,28.8391,32200.0
2011-09-08 15:00:00,32.48,32.55,32.26,32.55,117800.0,28.8391,28.9013,28.6438,28.9013,117800.0
2011-09-08 15:30:00,32.55,32.65,32.43,32.45,77100.0,28.9013,28.9901,28.7947,28.8125,77100.0
2011-09-09 09:30:00,32.16,32.27,31.68,31.96,24300.0,28.555,28.6527,28.1288,28.3774,24300.0
2011-09-09 10:00:00,31.96,32.37,31.96,32.37,21900.0,28.3774,28.7415,28.3774,28.7415,21900.0
2011-09-09 10:30:00,32.35,32.55,32.22,32.41,39500.0,28.7237,28.9013,28.6083,28.777,39500.0
2011-09-09 11:00:00,32.39,32.49,32.11,32.12,155200.0,28.7592,28.848,28.5106,28.5195,155200.0
2011-09-09 11:30:00,32.14,32.24,31.82,31.82,38200.0,28.5372,28.626,28.2531,28.2531,38200.0
2011-09-09 12:00:00,31.83,31.89,31.65,31.72,25900.0,28.262,28.3153,28.1022,28.1643,25900.0
2011-09-09 12:30:00,31.7,31.85,31.58,31.85,21900.0,28.1466,28.2797,28.04,28.2797,21900.0
2011-09-09 13:00:00,31.85,31.95,31.72,31.77,39200.0,28.2797,28.3685,28.1643,28.2087,39200.0
2011-09-09 13:30:00,31.78,31.8,31.51,31.54,168600.0,28.2176,28.2354,27.9779,28.0045,168600.0
2011-09-09 14:00:00,31.54,31.63,31.48,31.48,155800.0,28.0045,28.0844,27.9512,27.9512,155800.0
2011-09-09 14:30:00,31.48,31.64,31.38,31.52,89800.0,27.9512,28.0933,27.8624,27.9867,89800.0
2011-09-09 15:00:00,31.51,31.65,31.47,31.55,367500.0,27.9779,28.1022,27.9423,28.0134,367500.0
2011-09-09 15:30:00,31.52,31.8,31.52,31.72,171100.0,27.9867,28.2354,27.9867,28.1643,171100.0
2011-09-12 09:30:00,31.21,31.88,31.18,31.84,47700.0,27.7115,28.3064,27.6849,28.2709,47700.0
2011-09-12 10:00:00,31.84,31.94,31.64,31.65,46100.0,28.2709,28.3597,28.0933,28.1022,46100.0
2011-09-12 10:30:00,31.65,31.69,31.39,31.42,37300.0,28.1022,28.1377,27.8713,27.8979,37300.0
2011-09-12 11:00:00,31.39,31.78,31.37,31.78,24900.0,27.8713,28.2176,27.8536,28.2176,24900.0
2011-09-12 11:30:00,31.79,31.86,31.65,31.65,18400.0,28.2265,28.2886,28.1022,28.1022,18400.0
2011-09-12 12:00:00,31.68,31.78,31.64,31.77,22200.0,28.1288,28.2176,28.0933,28.2087,22200.0
2011-09-12 12:30:00,31.73,31.76,31.57,31.74,21500.0,28.1732,28.1998,28.0311,28.1821,21500.0
2011-09-12 13:00:00,31.74,31.82,31.68,31.7,70100.0,28.1821,28.2531,28.1288,28.1466,70100.0
2011-09-12 13:30:00,31.67,31.67,31.46,31.53,20800.0,28.1199,28.1199,27.9335,27.9956,20800.0
2011-09-12 14:00:00,31.51,31.51,31.29,31.41,27800.0,27.9779,27.9779,27.7825,27.8891,27800.0
2011-09-12 14:30:00,31.42,31.72,31.4,31.4,26100.0,27.8979,28.1643,27.8802,27.8802,26100.0
2011-09-12 15:00:00,31.46,31.71,31.39,31.66,37600.0,27.9335,28.1554,27.8713,28.111,37600.0
2011-09-12 15:30:00,31.66,32.18,31.65,32.17,92700.0,28.111,28.5728,28.1022,28.5639,92700.0
2011-09-13 09:30:00,32.22,32.42,32.02,32.42,47100.0,28.6083,28.7859,28.4307,28.7859,47100.0
2011-09-13 10:00:00,32.42,32.5,32.33,32.43,20900.0,28.7859,28.8569,28.7059,28.7947,20900.0
2011-09-13 10:30:00,32.48,32.54,32.25,32.29,11500.0,28.8391,28.8924,28.6349,28.6704,11500.0
2011-09-13 11:00:00,32.27,32.29,32.08,32.17,6800.0,28.6527,28.6704,28.484,28.5639,6800.0
2011-09-13 11:30:00,32.17,32.34,32.13,32.31,11700.0,28.5639,28.7148,28.5284,28.6882,11700.0
2011-09-13 12:00:00,32.25,32.38,32.14,32.38,5700.0,28.6349,28.7503,28.5372,28.7503,5700.0
2011-09-13 12:30:00,32.35,32.44,32.33,32.4,30100.0,28.7237,28.8036,28.7059,28.7681,30100.0
2011-09-13 13:00:00,32.43,32.43,32.33,32.35,8100.0,28.7947,28.7947,28.7059,28.7237,8100.0
2011-09-13 13:30:00,32.32,32.51,32.3,32.46,35100.0,28.6971,28.8658,28.6793,28.8214,35100.0
2011-09-13 14:00:00,32.46,32.54,32.4,32.54,25500.0,28.8214,28.8924,28.7681,28.8924,25500.0
2011-09-13 14:30:00,32.55,32.56,32.33,32.4,35300.0,28.9013,28.9102,28.7059,28.7681,35300.0
2011-09-13 15:00:00,32.41,32.42,32.12,32.32,42600.0,28.777,28.7859,28.5195,28.6971,42600.0
2011-09-13 15:30:00,32.32,32.46,32.26,32.4,157700.0,28.6971,28.8214,28.6438,28.7681,157700.0
2011-09-14 09:30:00,32.64,32.71,32.4,32.51,11400.0,28.9812,29.0433,28.7681,28.8658,11400.0
2011-09-14 10:00:00,32.45,32.46,32.01,32.22,32100.0,28.8125,28.8214,28.4218,28.6083,32100.0
2011-09-14 10:30:00,32.2,32.33,32.14,32.32,11200.0,28.5905,28.7059,28.5372,28.6971,11200.0
2011-09-14 11:00:00,32.29,32.59,32.24,32.52,79400.0,28.6704,28.9368,28.626,28.8746,79400.0
2011-09-14 11:30:00,32.52,32.65,32.44,32.6,37400.0,28.8746,28.9901,28.8036,28.9457,37400.0
2011-09-14 12:00:00,32.6,32.63,32.51,32.6,11900.0,28.9457,28.9723,28.8658,28.9457,11900.0
2011-09-14 12:30:00,32.62,32.74,32.62,32.66,23200.0,28.9634,29.07,28.9634,28.9989,23200.0
2011-09-14 13:00:00,32.67,32.72,32.63,32.72,9900.0,29.0078,29.0522,28.9723,29.0522,9900.0
2011-09-14 13:30:00,32.74,32.97,32.72,32.79,18200.0,29.07,29.2742,29.0522,29.1144,18200.0
2011-09-14 14:00:00,32.81,33.1,32.81,33.02,14900.0,29.1321,29.3896,29.1321,29.3186,14900.0
2011-09-14 14:30:00,33.02,33.08,32.91,33.04,108000.0,29.3186,29.3719,29.2209,29.3364,108000.0
2011-09-14 15:00:00,33.05,33.44,33.05,33.37,36700.0,29.3452,29.6915,29.3452,29.6294,36700.0
2011-09-14 15:30:00,33.39,33.45,33.1,33.14,176700.0,29.6471,29.7004,29.3896,29.4251,176700.0
2011-09-15 09:30:00,32.56,33.07,32.39,32.39,83100.0,28.9102,29.363,28.7592,28.7592,83100.0
2011-09-15 10:00:00,32.36,32.53,31.99,31.99,126700.0,28.7326,28.8835,28.4041,28.4041,126700.0
2011-09-15 10:30:00,31.97,32.08,31.68,32.05,153300.0,28.3863,28.484,28.1288,28.4573,153300.0
2011-09-15 11:00:00,32.05,32.22,31.99,32.1,52900.0,28.4573,28.6083,28.4041,28.5017,52900.0
2011-09-15 11:30:00,32.14,32.21,32.08,32.1,40500.0,28.5372,28.5994,28.484,28.5017,40500.0
2011-09-15 12:00:00,32.1,32.29,32.08,32.15,55600.0,28.5017,28.6704,28.484,28.5461,55600.0
2011-09-15 12:30:00,32.15,32.22,32.11,32.16,47400.0,28.5461,28.6083,28.5106,28.555,47400.0
2011-09-15 13:00:00,32.16,32.27,32.16,32.22,65100.0,28.555,28.6527,28.555,28.6083,65100.0
2011-09-15 13:30:00,32.22,32.37,32.2,32.37,34300.0,28.6083,28.7415,28.5905,28.7415,34300.0
2011-09-15 14:00:00,32.38,32.67,32.38,32.63,524800.0,28.7503,29.0078,28.7503,28.9723,524800.0
2011-09-15 14:30:00,32.63,32.78,32.58,32.72,71900.0,28.9723,29.1055,28.9279,29.0522,71900.0
2011-09-15 15:00:00,32.73,32.78,32.59,32.65,78000.0,29.0611,29.1055,28.9368,28.9901,78000.0
2011-09-15 15:30:00,32.67,32.68,32.44,32.52,226300.0,29.0078,29.0167,28.8036,28.8746,226300.0
2011-09-16 09:30:00,32.77,32.78,32.55,32.63,270400.0,29.0966,29.1055,28.9013,28.9723,270400.0
2011-09-16 10:00:00,32.61,32.62,32.36,32.36,28800.0,28.9546,28.9634,28.7326,28.7326,28800.0
2011-09-16 10:30:00,32.37,32.47,32.2,32.3,21700.0,28.7415,28.8302,28.5905,28.6793,21700.0
2011-09-16 11:00:00,32.33,32.53,32.29,32.47,45500.0,28.7059,28.8835,28.6704,28.8302,45500.0
2011-09-16 11:30:00,32.45,32.7,32.38,32.63,39000.0,28.8125,29.0345,28.7503,28.9723,39000.0
2011-09-16 12:00:00,32.63,32.65,32.5,32.57,49100.0,28.9723,28.9901,28.8569,28.919,49100.0
2011-09-16 12:30:00,32.57,32.67,32.54,32.67,38900.0,28.919,29.0078,28.8924,29.0078,38900.0
2011-09-16 13:00:00,32.69,32.7,32.62,32.63,30700.0,29.0256,29.0345,28.9634,28.9723,30700.0
2011-09-16 13:30:00,32.61,32.61,32.42,32.54,33900.0,28.9546,28.9546,28.7859,28.8924,33900.0
2011-09-16 14:00:00,32.53,32.6,32.38,32.38,52300.0,28.8835,28.9457,28.7503,28.7503,52300.0
2011-09-16 14:30:00,32.37,32.53,32.3,32.53,59500.0,28.7415,28.8835,28.6793,28.8835,59500.0
2011-09-16 15:00:00,32.53,32.56,32.44,32.44,61200.0,28.8835,28.9102,28.8036,28.8036,61200.0
2011-09-16 15:30:00,32.44,32.61,32.44,32.6,125800.0,28.8036,28.9546,28.8036,28.9457,125800.0
2011-09-19 09:30:00,31.95,32.11,31.34,31.43,35500.0,28.3685,28.5106,27.8269,27.9068,35500.0
2011-09-19 10:00:00,31.39,31.58,31.39,31.44,26700.0,27.8713,28.04,27.8713,27.9157,26700.0
2011-09-19 10:30:00,31.45,31.47,31.37,31.44,28100.0,27.9246,27.9423,27.8536,27.9157,28100.0
2011-09-19 11:00:00,31.41,31.59,31.4,31.55,36300.0,27.8891,28.0489,27.8802,28.0134,36300.0
2011-09-19 11:30:00,31.55,31.76,31.49,31.6,33000.0,28.0134,28.1998,27.9601,28.0578,33000.0
2011-09-19 12:00:00,31.59,31.6,31.34,31.4,50100.0,28.0489,28.0578,27.8269,27.8802,50100.0
2011-09-19 12:30:00,31.41,31.41,31.19,31.3,35500.0,27.8891,27.8891,27.6937,27.7914,35500.0
2011-09-19 13:00:00,31.3,31.42,31.26,31.42,21800.0,27.7914,27.8979,27.7559,27.8979,21800.0
2011-09-19 13:30:00,31.43,31.52,31.4,31.52,22900.0,27.9068,27.9867,27.8802,27.9867,22900.0
2011-09-19 14:00:00,31.51,31.52,31.31,31.33,37300.0,27.9779,27.9867,27.8003,27.818,37300.0
2011-09-19 14:30:00,31.34,31.46,31.32,31.36,29200.0,27.8269,27.9335,27.8092,27.8447,29200.0
2011-09-19 15:00:00,31.36,31.57,31.33,31.5,75300.0,27.8447,28.0311,27.818,27.969,75300.0
2011-09-19 15:30:00,31.55,31.61,31.3,31.34,111300.0,28.0134,28.0666,27.7914,27.8269,111300.0
2011-09-20 09:30:00,31.49,31.64,31.15,31.64,95800.0,27.9601,28.0933,27.6582,28.0933,95800.0
2011-09-20 10:00:00,31.68,31.71,31.47,31.5,36700.0,28.1288,28.1554,27.9423,27.969,36700.0
2011-09-20 10:30:00,31.5,31.73,31.47,31.61,32600.0,27.969,28.1732,27.9423,28.0666,32600.0
2011-09-20 11:00:00,31.61,31.65,31.48,31.51,26300.0,28.0666,28.1022,27.9512,27.9779,26300.0
2011-09-20 11:30:00,31.52,31.56,31.43,31.56,18000.0,27.9867,28.0223,27.9068,28.0223,18000.0
2011-09-20 12:00:00,31.55,31.57,31.39,31.5,140400.0,28.0134,28.0311,27.8713,27.969,140400.0
2011-09-20 12:30:00,31.5,31.53,31.37,31.5,62800.0,27.969,27.9956,27.8536,27.969,62800.0
2011-09-20 13:00:00,31.5,31.53,31.42,31.52,29300.0,27.969,27.9956,27.8979,27.9867,29300.0
2011-09-20 13:30:00,31.54,31.57,31.45,31.52,21400.0,28.0045,28.0311,27.9246,27.9867,21400.0
2011-09-20 14:00:00,31.51,31.52,31.42,31.48,31200.0,27.9779,27.9867,27.8979,27.9512,31200.0
2011-09-20 14:30:00,31.48,31.51,31.31,31.36,40400.0,27.9512,27.9779,27.8003,27.8447,40400.0
2011-09-20 15:00:00,31.37,31.42,31.15,31.17,55100.0,27.8536,27.8979,27.6582,27.676,55100.0
2011-09-20 15:30:00,31.15,31.23,30.94,30.96,94900.0,27.6582,27.7292,27.4718,27.4895,94900.0
2011-09-21 09:30:00,31.0,31.18,30.9,31.16,31100.0,27.525,27.6849,27.4362,27.6671,31100.0
2011-09-21 10:00:00,31.17,31.23,30.85,30.9,15300.0,27.676,27.7292,27.3918,27.4362,15300.0
2011-09-21 10:30:00,30.91,30.91,30.66,30.66,17600.0,27.4451,27.4451,27.2231,27.2231,17600.0
2011-09-21 11:00:00,30.7,30.81,30.64,30.81,26900.0,27.2587,27.3563,27.2054,27.3563,26900.0
2011-09-21 11:30:00,30.84,31.13,30.84,30.94,24900.0,27.383,27.6405,27.383,27.4718,24900.0
2011-09-21 12:00:00,30.93,30.96,30.74,30.77,19300.0,27.4629,27.4895,27.2942,27.3208,19300.0
2011-09-21 12:30:00,30.78,30.86,30.7,30.76,29600.0,27.3297,27.4007,27.2587,27.3119,29600.0
2011-09-21 13:00:00,30.8,30.92,30.77,30.87,12800.0,27.3474,27.454,27.3208,27.4096,12800.0
2011-09-21 13:30:00,30.87,30.88,30.79,30.79,18000.0,27.4096,27.4185,27.3386,27.3386,18000.0
2011-09-21 14:00:00,30.8,30.97,30.68,30.81,46300.0,27.3474,27.4984,27.2409,27.3563,46300.0
2011-09-21 14:30:00,30.81,30.88,30.55,30.58,53100.0,27.3563,27.4185,27.1255,27.1521,53100.0
2011-09-21 15:00:00,30.59,30.75,30.5,30.5,39200.0,27.161,27.3031,27.0811,27.0811,39200.0
2011-09-21 15:30:00,30.5,30.53,29.64,29.68,176900.0,27.0811,27.1077,26.3175,26.353,176900.0
2011-09-22 09:30:00,28.66,29.09,28.55,28.84,35700.0,25.4473,25.8291,25.3497,25.6072,35700.0
2011-09-22 10:00:00,28.86,29.46,28.85,29.25,52400.0,25.6249,26.1577,25.616,25.9712,52400.0
2011-09-22 10:30:00,29.3,29.38,29.04,29.05,23800.0,26.0156,26.0866,25.7847,25.7936,23800.0
2011-09-22 11:00:00,29.06,29.18,29.02,29.08,24300.0,25.8025,25.909,25.767,25.8203,24300.0
2011-09-22 11:30:00,29.07,29.23,28.95,28.95,23900.0,25.8114,25.9534,25.7048,25.7048,23900.0
2011-09-22 12:00:00,28.92,29.08,28.83,29.04,36600.0,25.6782,25.8203,25.5983,25.7847,36600.0
2011-09-22 12:30:00,29.04,29.33,29.04,29.31,59300.0,25.7847,26.0422,25.7847,26.0245,59300.0
2011-09-22 13:00:00,29.33,29.34,29.05,29.09,31700.0,26.0422,26.0511,25.7936,25.8291,31700.0
2011-09-22 13:30:00,29.07,29.16,28.74,28.79,36600.0,25.8114,25.8913,25.5184,25.5628,36600.0
2011-09-22 14:00:00,28.79,29.4,28.78,29.21,85300.0,25.5628,26.1044,25.5539,25.9357,85300.0
2011-09-22 14:30:00,29.18,29.25,28.98,29.05,106700.0,25.909,25.9712,25.7315,25.7936,106700.0
2011-09-22 15:00:00,29.02,29.11,28.82,28.96,126000.0,25.767,25.8469,25.5894,25.7137,126000.0
2011-09-22 15:30:00,29.0,29.28,28.83,29.21,276600.0,25.7492,25.9978,25.5983,25.9357,276600.0
2011-09-23 09:30:00,28.95,29.39,28.84,29.25,39400.0,25.7048,26.0955,25.6072,25.9712,39400.0
2011-09-23 10:00:00,29.3,29.32,28.87,29.02,75500.0,26.0156,26.0333,25.6338,25.767,75500.0
2011-09-23 10:30:00,29.09,29.43,29.04,29.39,19000.0,25.8291,26.131,25.7847,26.0955,19000.0
2011-09-23 11:00:00,29.34,29.62,29.33,29.6,28500.0,26.0511,26.2997,26.0422,26.282,28500.0
2011-09-23 11:30:00,29.59,29.59,29.43,29.58,35200.0,26.2731,26.2731,26.131,26.2642,35200.0
2011-09-23 12:00:00,29.59,29.61,29.41,29.45,32400.0,26.2731,26.2908,26.1133,26.1488,32400.0
2011-09-23 12:30:00,29.46,29.7,29.43,29.48,76200.0,26.1577,26.3708,26.131,26.1754,76200.0
2011-09-23 13:00:00,29.5,29.67,29.43,29.61,81500.0,26.1932,26.3441,26.131,26.2908,81500.0
2011-09-23 13:30:00,29.61,29.9,29.61,29.76,91100.0,26.2908,26.5483,26.2908,26.424,91100.0
2011-09-23 14:00:00,29.79,29.87,29.59,29.65,125200.0,26.4507,26.5217,26.2731,26.3264,125200.0
2011-09-23 14:30:00,29.65,29.77,29.42,29.45,88200.0,26.3264,26.4329,26.1221,26.1488,88200.0
2011-09-23 15:00:00,29.46,29.6,29.36,29.56,123000.0,26.1577,26.282,26.0689,26.2464,123000.0
2011-09-23 15:30:00,29.57,29.7,29.46,29.66,210400.0,26.2553,26.3708,26.1577,26.3352,210400.0
2011-09-26 09:30:00,30.08,30.42,29.99,30.03,93300.0,26.7082,27.01,26.6282,26.6638,93300.0
2011-09-26 10:00:00,30.03,30.19,30.01,30.16,124300.0,26.6638,26.8058,26.646,26.7792,124300.0
2011-09-26 10:30:00,30.18,30.34,30.0,30.34,82200.0,26.7969,26.939,26.6371,26.939,82200.0
2011-09-26 11:00:00,30.33,30.55,30.25,30.55,37800.0,26.9301,27.1255,26.8591,27.1255,37800.0
2011-09-26 11:30:00,30.53,30.67,30.43,30.62,31500.0,27.1077,27.232,27.0189,27.1876,31500.0
2011-09-26 12:00:00,30.62,30.62,30.42,30.61,44200.0,27.1876,27.1876,27.01,27.1787,44200.0
2011-09-26 12:30:00,30.62,30.67,30.41,30.49,62400.0,27.1876,27.232,27.0012,27.0722,62400.0
2011-09-26 13:00:00,30.48,30.6,30.27,30.54,86200.0,27.0633,27.1699,26.8769,27.1166,86200.0
2011-09-26 13:30:00,30.54,30.61,30.38,30.47,20000.0,27.1166,27.1787,26.9745,27.0544,20000.0
2011-09-26 14:00:00,30.44,30.69,30.44,30.64,82800.0,27.0278,27.2498,27.0278,27.2054,82800.0
2011-09-26 14:30:00,30.61,31.01,30.61,30.99,54100.0,27.1787,27.5339,27.1787,27.5161,54100.0
2011-09-26 15:00:00,30.98,31.19,30.98,31.13,81100.0,27.5073,27.6937,27.5073,27.6405,81100.0
2011-09-26 15:30:00,31.13,31.62,31.09,31.61,188800.0,27.6405,28.0755,27.6049,28.0666,188800.0
2011-09-27 09:30:00,32.27,32.44,31.71,32.11,49000.0,28.6527,28.8036,28.1554,28.5106,49000.0
2011-09-27 10:00:00,32.13,32.42,31.93,32.29,91500.0,28.5284,28.7859,28.3508,28.6704,91500.0
2011-09-27 10:30:00,32.29,32.54,32.17,32.52,39300.0,28.6704,28.8924,28.5639,28.8746,39300.0
2011-09-27 11:00:00,32.52,32.57,32.21,32.39,50300.0,28.8746,28.919,28.5994,28.7592,50300.0
2011-09-27 11:30:00,32.41,32.5,32.18,32.39,39400.0,28.777,28.8569,28.5728,28.7592,39400.0
2011-09-27 12:00:00,32.37,32.69,32.32,32.64,27400.0,28.7415,29.0256,28.6971,28.9812,27400.0
2011-09-27 12:30:00,32.6,32.6,32.38,32.53,29800.0,28.9457,28.9457,28.7503,28.8835,29800.0
2011-09-27 13:00:00,32.52,32.92,32.5,32.9,55600.0,28.8746,29.2298,28.8569,29.212,55600.0
2011-09-27 13:30:00,32.9,33.02,32.8,32.88,60500.0,29.212,29.3186,29.1233,29.1943,60500.0
2011-09-27 14:00:00,32.86,32.9,32.59,32.6,42300.0,29.1765,29.212,28.9368,28.9457,42300.0
2011-09-27 14:30:00,32.63,32.7,32.43,32.53,50600.0,28.9723,29.0345,28.7947,28.8835,50600.0
2011-09-27 15:00:00,32.56,32.56,31.97,32.02,161300.0,28.9102,28.9102,28.3863,28.4307,161300.0
2011-09-27 15:30:00,32.03,32.26,32.02,32.21,263800.0,28.4396,28.6438,28.4307,28.5994,263800.0
2011-09-28 09:30:00,32.22,32.45,31.79,32.37,43800.0,28.6083,28.8125,28.2265,28.7415,43800.0
2011-09-28 10:00:00,32.34,32.37,31.97,32.14,60900.0,28.7148,28.7415,28.3863,28.5372,60900.0
2011-09-28 10:30:00,32.16,32.37,32.0,32.28,87000.0,28.555,28.7415,28.4129,28.6615,87000.0
2011-09-28 11:00:00,32.24,32.24,31.71,31.76,44600.0,28.626,28.626,28.1554,28.1998,44600.0
2011-09-28 11:30:00,31.75,32.04,31.58,32.02,37400.0,28.191,28.4484,28.04,28.4307,37400.0
2011-09-28 12:00:00,32.0,32.04,31.74,32.0,21000.0,28.4129,28.4484,28.1821,28.4129,21000.0
2011-09-28 12:30:00,31.97,32.0,31.86,31.92,21100.0,28.3863,28.4129,28.2886,28.3419,21100.0
2011-09-28 13:00:00,31.93,31.93,31.56,31.6,19800.0,28.3508,28.3508,28.0223,28.0578,19800.0
2011-09-28 13:30:00,31.62,31.7,31.47,31.52,48800.0,28.0755,28.1466,27.9423,27.9867,48800.0
2011-09-28 14:00:00,31.51,31.54,31.34,31.45,27400.0,27.9779,28.0045,27.8269,27.9246,27400.0
2011-09-28 14:30:00,31.44,31.55,31.37,31.5,25600.0,27.9157,28.0134,27.8536,27.969,25600.0
2011-09-28 15:00:00,31.51,31.77,31.5,31.54,108300.0,27.9779,28.2087,27.969,28.0045,108300.0
2011-09-28 15:30:00,31.55,31.55,31.14,31.36,503800.0,28.0134,28.0134,27.6493,27.8447,503800.0
2011-09-29 09:30:00,31.76,32.32,31.76,32.08,52900.0,28.1998,28.6971,28.1998,28.484,52900.0
2011-09-29 10:00:00,32.06,32.09,31.93,32.0,93400.0,28.4662,28.4928,28.3508,28.4129,93400.0
2011-09-29 10:30:00,32.0,32.08,31.74,31.87,86200.0,28.4129,28.484,28.1821,28.2975,86200.0
2011-09-29 11:00:00,31.87,32.06,31.81,31.94,108100.0,28.2975,28.4662,28.2442,28.3597,108100.0
2011-09-29 11:30:00,31.93,32.02,31.78,31.96,42500.0,28.3508,28.4307,28.2176,28.3774,42500.0
2011-09-29 12:00:00,31.99,32.02,31.8,31.84,35700.0,28.4041,28.4307,28.2354,28.2709,35700.0
2011-09-29 12:30:00,31.84,31.85,31.66,31.75,25900.0,28.2709,28.2797,28.111,28.191,25900.0
2011-09-29 13:00:00,31.73,31.82,31.71,31.72,37900.0,28.1732,28.2531,28.1554,28.1643,37900.0
2011-09-29 13:30:00,31.74,31.74,31.28,31.47,47000.0,28.1821,28.1821,27.7736,27.9423,47000.0
2011-09-29 14:00:00,31.47,31.53,31.05,31.26,43600.0,27.9423,27.9956,27.5694,27.7559,43600.0
2011-09-29 14:30:00,31.26,31.28,30.91,31.15,43000.0,27.7559,27.7736,27.4451,27.6582,43000.0
2011-09-29 15:00:00,31.15,31.39,30.96,31.29,78500.0,27.6582,27.8713,27.4895,27.7825,78500.0
2011-09-29 15:30:00,31.29,31.89,31.25,31.86,141000.0,27.7825,28.3153,27.747,28.2886,141000.0
2011-09-30 09:30:00,31.75,31.75,30.95,30.95,37300.0,28.191,28.191,27.4806,27.4806,37300.0
2011-09-30 10:00:00,30.85,31.15,30.57,30.84,200500.0,27.3918,27.6582,27.1432,27.383,200500.0
2011-09-30 10:30:00,30.83,30.92,30.78,30.87,28300.0,27.3741,27.454,27.3297,27.4096,28300.0
2011-09-30 11:00:00,30.88,31.18,30.87,31.09,22100.0,27.4185,27.6849,27.4096,27.6049,22100.0
2011-09-30 11:30:00,31.11,31.27,30.97,31.06,26400.0,27.6227,27.7648,27.4984,27.5783,26400.0
2011-09-30 12:00:00,31.05,31.12,30.91,31.0,22400.0,27.5694,27.6316,27.4451,27.525,22400.0
2011-09-30 12:30:00,31.0,31.01,30.83,30.92,27400.0,27.525,27.5339,27.3741,27.454,27400.0
2011-09-30 13:00:00,30.92,30.98,30.86,30.97,22200.0,27.454,27.5073,27.4007,27.4984,22200.0
2011-09-30 13:30:00,30.98,31.12,30.98,31.06,22000.0,27.5073,27.6316,27.5073,27.5783,22000.0
2011-09-30 14:00:00,31.06,31.08,30.8,30.87,31100.0,27.5783,27.5961,27.3474,27.4096,31100.0
2011-09-30 14:30:00,30.86,31.01,30.8,30.89,39000.0,27.4007,27.5339,27.3474,27.4274,39000.0
2011-09-30 15:00:00,30.89,30.96,30.75,30.75,56900.0,27.4274,27.4895,27.3031,27.3031,56900.0
2011-09-30 15:30:00,30.73,30.76,30.33,30.34,211400.0,27.2853,27.3119,26.9301,26.939,211400.0
2011-10-03 09:30:00,30.02,30.19,29.38,29.51,98400.0,26.6549,26.8058,26.0866,26.2021,98400.0
2011-10-03 10:00:00,29.48,30.03,29.45,29.65,87700.0,26.1754,26.6638,26.1488,26.3264,87700.0
2011-10-03 10:30:00,29.66,29.76,29.48,29.59,54900.0,26.3352,26.424,26.1754,26.2731,54900.0
2011-10-03 11:00:00,29.55,29.71,29.51,29.65,40400.0,26.2376,26.3796,26.2021,26.3264,40400.0
2011-10-03 11:30:00,29.62,29.76,29.43,29.56,43400.0,26.2997,26.424,26.131,26.2464,43400.0
2011-10-03 12:00:00,29.56,29.61,29.24,29.26,64400.0,26.2464,26.2908,25.9623,25.9801,64400.0
2011-10-03 12:30:00,29.26,29.29,28.86,28.89,97000.0,25.9801,26.0067,25.6249,25.6516,97000.0
2011-10-03 13:00:00,28.89,28.91,28.54,28.62,62500.0,25.6516,25.6693,25.3408,25.4118,62500.0
2011-10-03 13:30:00,28.64,28.66,28.41,28.49,77200.0,25.4296,25.4473,25.2254,25.2964,77200.0
2011-10-03 14:00:00,28.49,28.59,28.3,28.36,128500.0,25.2964,25.3852,25.1277,25.181,128500.0
2011-10-03 14:30:00,28.35,28.44,28.2,28.32,133800.0,25.1721,25.252,25.0389,25.1454,133800.0
2011-10-03 15:00:00,28.31,28.46,28.22,28.31,78800.0,25.1366,25.2698,25.0567,25.1366,78800.0
2011-10-03 15:30:00,28.31,28.5,27.94,27.95,285900.0,25.1366,25.3053,24.808,24.8169,285900.0
2011-10-04 09:30:00,27.67,28.08,27.53,28.01,160200.0,24.5683,24.9323,24.444,24.8702,160200.0
2011-10-04 10:00:00,28.02,28.23,27.86,28.07,119300.0,24.8791,25.0655,24.737,24.9235,119300.0
2011-10-04 10:30:00,28.07,28.48,28.06,28.34,82900.0,24.9235,25.2875,24.9146,25.1632,82900.0
2011-10-04 11:00:00,28.31,28.55,28.2,28.5,89400.0,25.1366,25.3497,25.0389,25.3053,89400.0
2011-10-04 11:30:00,28.49,28.5,28.07,28.25,76600.0,25.2964,25.3053,24.9235,25.0833,76600.0
2011-10-04 12:00:00,28.24,28.35,28.04,28.05,117500.0,25.0744,25.1721,24.8968,24.9057,117500.0
2011-10-04 12:30:00,28.07,28.42,28.03,28.2,70600.0,24.9235,25.2342,24.888,25.0389,70600.0
2011-10-04 13:00:00,28.19,28.22,27.98,28.09,36600.0,25.03,25.0567,24.8436,24.9412,36600.0
2011-10-04 13:30:00,28.09,28.19,27.97,28.06,45800.0,24.9412,25.03,24.8347,24.9146,45800.0
2011-10-04 14:00:00,28.04,28.1,27.83,28.03,61900.0,24.8968,24.9501,24.7104,24.888,61900.0
2011-10-04 14:30:00,28.03,28.21,27.77,27.78,101600.0,24.888,25.0478,24.6571,24.666,101600.0
2011-10-04 15:00:00,27.79,28.23,27.71,28.12,78200.0,24.6749,25.0655,24.6038,24.9679,78200.0
2011-10-04 15:30:00,28.14,28.91,28.05,28.87,271600.0,24.9856,25.6693,24.9057,25.6338,271600.0
2011-10-05 09:30:00,28.88,28.88,28.34,28.45,71100.0,25.6427,25.6427,25.1632,25.2609,71100.0
2011-10-05 10:00:00,28.43,29.05,28.4,28.97,190000.0,25.2431,25.7936,25.2165,25.7226,190000.0
2011-10-05 10:30:00,28.96,29.54,28.96,29.54,97600.0,25.7137,26.2287,25.7137,26.2287,97600.0
2011-10-05 11:00:00,29.53,29.73,29.33,29.44,104000.0,26.2198,26.3974,26.0422,26.1399,104000.0
2011-10-05 11:30:00,29.44,29.55,29.38,29.46,51500.0,26.1399,26.2376,26.0866,26.1577,51500.0
2011-10-05 12:00:00,29.48,29.5,29.15,29.15,65300.0,26.1754,26.1932,25.8824,25.8824,65300.0
2011-10-05 12:30:00,29.14,29.2,29.0,29.18,63500.0,25.8735,25.9268,25.7492,25.909,63500.0
2011-10-05 13:00:00,29.19,29.28,29.14,29.25,50900.0,25.9179,25.9978,25.8735,25.9712,50900.0
2011-10-05 13:30:00,29.27,29.53,29.27,29.48,42700.0,25.989,26.2198,25.989,26.1754,42700.0
2011-10-05 14:00:00,29.5,29.54,29.3,29.52,53300.0,26.1932,26.2287,26.0156,26.2109,53300.0
2011-10-05 14:30:00,29.53,29.57,29.28,29.47,119300.0,26.2198,26.2553,25.9978,26.1665,119300.0
2011-10-05 15:00:00,29.49,29.6,29.36,29.53,89800.0,26.1843,26.282,26.0689,26.2198,89800.0
2011-10-05 15:30:00,29.54,29.91,29.53,29.79,166400.0,26.2287,26.5572,26.2198,26.4507,166400.0
2011-10-06 09:30:00,29.61,29.77,29.26,29.43,39500.0,26.2908,26.4329,25.9801,26.131,39500.0
2011-10-06 10:00:00,29.4,29.9,29.29,29.9,51000.0,26.1044,26.5483,26.0067,26.5483,51000.0
2011-10-06 10:30:00,29.9,30.18,29.9,29.92,35300.0,26.5483,26.7969,26.5483,26.5661,35300.0
2011-10-06 11:00:00,29.94,29.94,29.71,29.85,32000.0,26.5838,26.5838,26.3796,26.5039,32000.0
2011-10-06 11:30:00,29.87,29.98,29.84,29.93,106700.0,26.5217,26.6194,26.4951,26.575,106700.0
2011-10-06 12:00:00,29.93,30.02,29.88,29.99,14700.0,26.575,26.6549,26.5306,26.6282,14700.0
2011-10-06 12:30:00,29.99,30.04,29.89,29.99,26500.0,26.6282,26.6726,26.5395,26.6282,26500.0
2011-10-06 13:00:00,29.99,30.04,29.84,29.85,82500.0,26.6282,26.6726,26.4951,26.5039,82500.0
2011-10-06 13:30:00,29.86,30.06,29.79,30.06,102900.0,26.5128,26.6904,26.4507,26.6904,102900.0
2011-10-06 14:00:00,30.09,30.14,29.99,30.02,134500.0,26.717,26.7614,26.6282,26.6549,134500.0
2011-10-06 14:30:00,30.08,30.15,29.98,30.15,33700.0,26.7082,26.7703,26.6194,26.7703,33700.0
2011-10-06 15:00:00,30.15,30.22,30.03,30.11,72700.0,26.7703,26.8325,26.6638,26.7348,72700.0
2011-10-06 15:30:00,30.11,30.44,30.09,30.38,188400.0,26.7348,27.0278,26.717,26.9745,188400.0
2011-10-07 09:30:00,30.45,30.51,30.1,30.3,59300.0,27.0367,27.09,26.7259,26.9035,59300.0
2011-10-07 10:00:00,30.29,30.62,30.18,30.46,33400.0,26.8946,27.1876,26.7969,27.0456,33400.0
2011-10-07 10:30:00,30.47,30.51,30.18,30.2,30300.0,27.0544,27.09,26.7969,26.8147,30300.0
2011-10-07 11:00:00,30.18,30.5,29.99,30.42,230600.0,26.7969,27.0811,26.6282,27.01,230600.0
2011-10-07 11:30:00,30.37,30.99,30.25,30.98,86400.0,26.9656,27.5161,26.8591,27.5073,86400.0
2011-10-07 12:00:00,30.96,31.01,30.23,30.34,32800.0,27.4895,27.5339,26.8413,26.939,32800.0
2011-10-07 12:30:00,30.35,30.44,30.18,30.25,41500.0,26.9479,27.0278,26.7969,26.8591,41500.0
2011-10-07 13:00:00,30.26,30.27,29.95,30.14,191600.0,26.868,26.8769,26.5927,26.7614,191600.0
2011-10-07 13:30:00,30.1,30.25,30.05,30.21,20200.0,26.7259,26.8591,26.6815,26.8236,20200.0
2011-10-07 14:00:00,30.19,30.37,30.12,30.16,96200.0,26.8058,26.9656,26.7437,26.7792,96200.0
2011-10-07 14:30:00,30.18,30.35,30.1,30.15,42000.0,26.7969,26.9479,26.7259,26.7703,42000.0
2011-10-07 15:00:00,30.15,30.46,30.1,30.43,61400.0,26.7703,27.0456,26.7259,27.0189,61400.0
2011-10-07 15:30:00,30.43,30.52,29.94,30.01,233200.0,27.0189,27.0988,26.5838,26.646,233200.0
2011-10-10 09:30:00,30.6,30.75,30.37,30.48,82800.0,27.1699,27.3031,26.9656,27.0633,82800.0
2011-10-10 10:00:00,30.47,30.67,30.4,30.6,65700.0,27.0544,27.232,26.9923,27.1699,65700.0
2011-10-10 10:30:00,30.61,30.74,30.56,30.59,32300.0,27.1787,27.2942,27.1344,27.161,32300.0
2011-10-10 11:00:00,30.62,30.69,30.47,30.52,87400.0,27.1876,27.2498,27.0544,27.0988,87400.0
2011-10-10 11:30:00,30.52,30.61,30.48,30.6,36000.0,27.0988,27.1787,27.0633,27.1699,36000.0
2011-10-10 12:00:00,30.6,30.65,30.52,30.62,25900.0,27.1699,27.2143,27.0988,27.1876,25900.0
2011-10-10 12:30:00,30.65,30.67,30.46,30.46,29900.0,27.2143,27.232,27.0456,27.0456,29900.0
2011-10-10 13:00:00,30.45,30.56,30.43,30.54,18800.0,27.0367,27.1344,27.0189,27.1166,18800.0
2011-10-10 13:30:00,30.5,30.57,30.47,30.53,30200.0,27.0811,27.1432,27.0544,27.1077,30200.0
2011-10-10 14:00:00,30.52,30.59,30.43,30.55,108300.0,27.0988,27.161,27.0189,27.1255,108300.0
2011-10-10 14:30:00,30.57,30.58,30.44,30.45,47100.0,27.1432,27.1521,27.0278,27.0367,47100.0
2011-10-10 15:00:00,30.46,30.47,30.24,30.33,108100.0,27.0456,27.0544,26.8502,26.9301,108100.0
2011-10-10 15:30:00,30.32,30.64,30.22,30.6,294600.0,26.9213,27.2054,26.8325,27.1699,294600.0
2011-10-11 09:30:00,30.31,30.47,30.11,30.42,24000.0,26.9124,27.0544,26.7348,27.01,24000.0
2011-10-11 10:00:00,30.46,30.52,30.27,30.5,27600.0,27.0456,27.0988,26.8769,27.0811,27600.0
2011-10-11 10:30:00,30.49,30.62,30.49,30.56,75600.0,27.0722,27.1876,27.0722,27.1344,75600.0
2011-10-11 11:00:00,30.56,30.62,30.44,30.47,62700.0,27.1344,27.1876,27.0278,27.0544,62700.0
2011-10-11 11:30:00,30.48,30.63,30.47,30.59,54800.0,27.0633,27.1965,27.0544,27.161,54800.0
2011-10-11 12:00:00,30.57,30.7,30.54,30.57,50000.0,27.1432,27.2587,27.1166,27.1432,50000.0
2011-10-11 12:30:00,30.58,30.73,30.55,30.6,129300.0,27.1521,27.2853,27.1255,27.1699,129300.0
2011-10-11 13:00:00,30.59,30.89,30.53,30.86,78500.0,27.161,27.4274,27.1077,27.4007,78500.0
2011-10-11 13:30:00,30.87,30.91,30.66,30.85,33100.0,27.4096,27.4451,27.2231,27.3918,33100.0
2011-10-11 14:00:00,30.89,30.89,30.67,30.67,23700.0,27.4274,27.4274,27.232,27.232,23700.0
2011-10-11 14:30:00,30.68,30.75,30.55,30.61,52500.0,27.2409,27.3031,27.1255,27.1787,52500.0
2011-10-11 15:00:00,30.61,30.81,30.61,30.63,42900.0,27.1787,27.3563,27.1787,27.1965,42900.0
2011-10-11 15:30:00,30.62,30.99,30.62,30.9,169600.0,27.1876,27.5161,27.1876,27.4362,169600.0
2011-10-12 09:30:00,31.06,31.51,30.99,31.42,39700.0,27.5783,27.9779,27.5161,27.8979,39700.0
2011-10-12 10:00:00,31.41,31.54,31.28,31.41,31600.0,27.8891,28.0045,27.7736,27.8891,31600.0
2011-10-12 10:30:00,31.41,31.53,31.37,31.44,35600.0,27.8891,27.9956,27.8536,27.9157,35600.0
2011-10-12 11:00:00,31.5,31.6,31.42,31.46,30900.0,27.969,28.0578,27.8979,27.9335,30900.0
2011-10-12 11:30:00,31.42,31.58,31.42,31.53,16700.0,27.8979,28.04,27.8979,27.9956,16700.0
2011-10-12 12:00:00,31.53,31.77,31.53,31.69,17800.0,27.9956,28.2087,27.9956,28.1377,17800.0
2011-10-12 12:30:00,31.72,31.87,31.72,31.84,23200.0,28.1643,28.2975,28.1643,28.2709,23200.0
2011-10-12 13:00:00,31.84,31.91,31.77,31.78,15700.0,28.2709,28.333,28.2087,28.2176,15700.0
2011-10-12 13:30:00,31.8,31.86,31.62,31.7,28700.0,28.2354,28.2886,28.0755,28.1466,28700.0
2011-10-12 14:00:00,31.7,32.02,31.64,32.01,40200.0,28.1466,28.4307,28.0933,28.4218,40200.0
2011-10-12 14:30:00,32.01,32.17,31.91,31.99,49700.0,28.4218,28.5639,28.333,28.4041,49700.0
2011-10-12 15:00:00,31.98,32.19,31.91,32.17,85300.0,28.3952,28.5816,28.333,28.5639,85300.0
2011-10-12 15:30:00,32.16,32.5,32.09,32.24,343200.0,28.555,28.8569,28.4928,28.626,343200.0
2011-10-13 09:30:00,31.9,32.08,31.72,31.81,61800.0,28.3241,28.484,28.1643,28.2442,61800.0
2011-10-13 10:00:00,31.79,32.16,31.79,32.1,52800.0,28.2265,28.555,28.2265,28.5017,52800.0
2011-10-13 10:30:00,32.09,32.13,31.98,32.05,61400.0,28.4928,28.5284,28.3952,28.4573,61400.0
2011-10-13 11:00:00,32.03,32.17,31.8,31.89,32500.0,28.4396,28.5639,28.2354,28.3153,32500.0
2011-10-13 11:30:00,31.87,32.12,31.85,31.97,45600.0,28.2975,28.5195,28.2797,28.3863,45600.0
2011-10-13 12:00:00,31.98,32.14,31.96,31.98,27300.0,28.3952,28.5372,28.3774,28.3952,27300.0
2011-10-13 12:30:00,31.98,32.05,31.91,32.05,34000.0,28.3952,28.4573,28.333,28.4573,34000.0
2011-10-13 13:00:00,32.03,32.36,31.96,32.31,32100.0,28.4396,28.7326,28.3774,28.6882,32100.0
2011-10-13 13:30:00,32.3,32.42,32.28,32.36,30300.0,28.6793,28.7859,28.6615,28.7326,30300.0
2011-10-13 14:00:00,32.35,32.47,32.3,32.37,40000.0,28.7237,28.8302,28.6793,28.7415,40000.0
2011-10-13 14:30:00,32.37,32.62,32.31,32.54,55600.0,28.7415,28.9634,28.6882,28.8924,55600.0
2011-10-13 15:00:00,32.52,32.66,32.38,32.41,60700.0,28.8746,28.9989,28.7503,28.777,60700.0
2011-10-13 15:30:00,32.4,32.54,32.3,32.48,143900.0,28.7681,28.8924,28.6793,28.8391,143900.0
2011-10-14 09:30:00,32.83,32.99,32.42,32.62,30500.0,29.1499,29.292,28.7859,28.9634,30500.0
2011-10-14 10:00:00,32.61,32.61,32.45,32.53,31800.0,28.9546,28.9546,28.8125,28.8835,31800.0
2011-10-14 10:30:00,32.53,32.76,32.51,32.72,38900.0,28.8835,29.0877,28.8658,29.0522,38900.0
2011-10-14 11:00:00,32.73,32.73,32.58,32.62,26200.0,29.0611,29.0611,28.9279,28.9634,26200.0
2011-10-14 11:30:00,32.65,32.72,32.61,32.65,56700.0,28.9901,29.0522,28.9546,28.9901,56700.0
2011-10-14 12:00:00,32.62,32.62,32.52,32.58,43600.0,28.9634,28.9634,28.8746,28.9279,43600.0
2011-10-14 12:30:00,32.57,32.59,32.53,32.55,15500.0,28.919,28.9368,28.8835,28.9013,15500.0
2011-10-14 13:00:00,32.53,32.68,32.51,32.65,23800.0,28.8835,29.0167,28.8658,28.9901,23800.0
2011-10-14 13:30:00,32.67,32.77,32.59,32.74,20100.0,29.0078,29.0966,28.9368,29.07,20100.0
2011-10-14 14:00:00,32.74,32.76,32.7,32.73,18800.0,29.07,29.0877,29.0345,29.0611,18800.0
2011-10-14 14:30:00,32.74,32.75,32.66,32.73,21100.0,29.07,29.0789,28.9989,29.0611,21100.0
2011-10-14 15:00:00,32.75,32.83,32.7,32.79,26200.0,29.0789,29.1499,29.0345,29.1144,26200.0
2011-10-14 15:30:00,32.79,32.93,32.64,32.86,155800.0,29.1144,29.2387,28.9812,29.1765,155800.0
2011-10-17 09:30:00,32.55,32.55,32.25,32.27,24100.0,28.9013,28.9013,28.6349,28.6527,24100.0
2011-10-17 10:00:00,32.27,32.38,32.17,32.23,27800.0,28.6527,28.7503,28.5639,28.6172,27800.0
2011-10-17 10:30:00,32.22,32.46,32.21,32.24,43100.0,28.6083,28.8214,28.5994,28.626,43100.0
2011-10-17 11:00:00,32.24,32.27,31.97,31.99,40000.0,28.626,28.6527,28.3863,28.4041,40000.0
2011-10-17 11:30:00,31.98,32.03,31.79,31.83,42600.0,28.3952,28.4396,28.2265,28.262,42600.0
2011-10-17 12:00:00,31.8,31.96,31.74,31.95,49300.0,28.2354,28.3774,28.1821,28.3685,49300.0
2011-10-17 12:30:00,31.92,31.92,31.71,31.84,24400.0,28.3419,28.3419,28.1554,28.2709,24400.0
2011-10-17 13:00:00,31.83,31.92,31.81,31.82,51400.0,28.262,28.3419,28.2442,28.2531,51400.0
2011-10-17 13:30:00,31.8,31.87,31.68,31.85,11000.0,28.2354,28.2975,28.1288,28.2797,11000.0
2011-10-17 14:00:00,31.85,31.85,31.64,31.7,21100.0,28.2797,28.2797,28.0933,28.1466,21100.0
2011-10-17 14:30:00,31.68,31.76,31.55,31.75,12200.0,28.1288,28.1998,28.0134,28.191,12200.0
2011-10-17 15:00:00,31.74,31.9,31.68,31.69,24400.0,28.1821,28.3241,28.1288,28.1377,24400.0
2011-10-17 15:30:00,31.71,31.79,31.4,31.46,174700.0,28.1554,28.2265,27.8802,27.9335,174700.0
2011-10-18 09:30:00,31.57,31.67,30.93,30.93,37500.0,28.0311,28.1199,27.4629,27.4629,37500.0
2011-10-18 10:00:00,30.97,31.43,30.87,31.43,31300.0,27.4984,27.9068,27.4096,27.9068,31300.0
2011-10-18 10:30:00,31.44,31.6,31.33,31.56,11600.0,27.9157,28.0578,27.818,28.0223,11600.0
2011-10-18 11:00:00,31.56,31.56,31.33,31.35,11200.0,28.0223,28.0223,27.818,27.8358,11200.0
2011-10-18 11:30:00,31.36,31.68,31.36,31.57,13600.0,27.8447,28.1288,27.8447,28.0311,13600.0
2011-10-18 12:00:00,31.58,31.61,31.4,31.4,11800.0,28.04,28.0666,27.8802,27.8802,11800.0
2011-10-18 12:30:00,31.42,31.61,31.36,31.47,37200.0,27.8979,28.0666,27.8447,27.9423,37200.0
2011-10-18 13:00:00,31.48,31.59,31.43,31.53,14900.0,27.9512,28.0489,27.9068,27.9956,14900.0
2011-10-18 13:30:00,31.55,31.63,31.46,31.6,10000.0,28.0134,28.0844,27.9335,28.0578,10000.0
2011-10-18 14:00:00,31.58,31.71,31.58,31.65,15700.0,28.04,28.1554,28.04,28.1022,15700.0
2011-10-18 14:30:00,31.67,31.78,31.59,31.72,30200.0,28.1199,28.2176,28.0489,28.1643,30200.0
2011-10-18 15:00:00,31.72,32.27,31.72,32.03,71300.0,28.1643,28.6527,28.1643,28.4396,71300.0
2011-10-18 15:30:00,32.04,32.44,31.95,32.28,197200.0,28.4484,28.8036,28.3685,28.6615,197200.0
2011-10-19 09:30:00,32.11,32.36,31.96,32.08,20300.0,28.5106,28.7326,28.3774,28.484,20300.0
2011-10-19 10:00:00,32.1,32.28,31.93,32.28,13800.0,28.5017,28.6615,28.3508,28.6615,13800.0
2011-10-19 10:30:00,32.26,32.3,32.12,32.12,10700.0,28.6438,28.6793,28.5195,28.5195,10700.0
2011-10-19 11:00:00,32.11,32.21,32.07,32.21,14600.0,28.5106,28.5994,28.4751,28.5994,14600.0
2011-10-19 11:30:00,32.2,32.32,32.11,32.11,22700.0,28.5905,28.6971,28.5106,28.5106,22700.0
2011-10-19 12:00:00,32.12,32.33,32.03,32.25,14700.0,28.5195,28.7059,28.4396,28.6349,14700.0
2011-10-19 12:30:00,32.25,32.27,32.11,32.17,27300.0,28.6349,28.6527,28.5106,28.5639,27300.0
2011-10-19 13:00:00,32.16,32.21,32.11,32.14,33900.0,28.555,28.5994,28.5106,28.5372,33900.0
2011-10-19 13:30:00,32.12,32.15,32.01,32.11,17700.0,28.5195,28.5461,28.4218,28.5106,17700.0
2011-10-19 14:00:00,32.13,32.14,31.86,31.91,40600.0,28.5284,28.5372,28.2886,28.333,40600.0
2011-10-19 14:30:00,31.9,32.08,31.88,31.92,41900.0,28.3241,28.484,28.3064,28.3419,41900.0
2011-10-19 15:00:00,31.91,32.03,31.87,31.9,47400.0,28.333,28.4396,28.2975,28.3241,47400.0
2011-10-19 15:30:00,31.86,31.98,31.76,31.8,133200.0,28.2886,28.3952,28.1998,28.2354,133200.0
2011-10-20 09:30:00,31.69,31.78,31.44,31.5,18700.0,28.1377,28.2176,27.9157,27.969,18700.0
2011-10-20 10:00:00,31.57,31.85,31.56,31.68,13200.0,28.0311,28.2797,28.0223,28.1288,13200.0
2011-10-20 10:30:00,31.71,31.89,31.63,31.65,42300.0,28.1554,28.3153,28.0844,28.1022,42300.0
2011-10-20 11:00:00,31.59,31.59,31.38,31.55,14200.0,28.0489,28.0489,27.8624,28.0134,14200.0
2011-10-20 11:30:00,31.56,31.71,31.42,31.42,10300.0,28.0223,28.1554,27.8979,27.8979,10300.0
2011-10-20 12:00:00,31.44,31.47,31.22,31.37,9500.0,27.9157,27.9423,27.7204,27.8536,9500.0
2011-10-20 12:30:00,31.39,31.66,31.39,31.64,13900.0,27.8713,28.111,27.8713,28.0933,13900.0
2011-10-20 13:00:00,31.64,32.11,31.58,32.03,34700.0,28.0933,28.5106,28.04,28.4396,34700.0
2011-10-20 13:30:00,32.03,32.12,31.87,31.97,46200.0,28.4396,28.5195,28.2975,28.3863,46200.0
2011-10-20 14:00:00,31.95,32.02,31.68,31.91,34200.0,28.3685,28.4307,28.1288,28.333,34200.0
2011-10-20 14:30:00,31.93,32.2,31.85,32.13,25000.0,28.3508,28.5905,28.2797,28.5284,25000.0
2011-10-20 15:00:00,32.13,32.14,31.72,31.78,29000.0,28.5284,28.5372,28.1643,28.2176,29000.0
2011-10-20 15:30:00,31.77,32.01,31.68,31.98,104700.0,28.2087,28.4218,28.1288,28.3952,104700.0
2011-10-21 09:30:00,32.27,32.38,31.92,32.26,18800.0,28.6527,28.7503,28.3419,28.6438,18800.0
2011-10-21 10:00:00,32.28,32.31,32.17,32.29,53000.0,28.6615,28.6882,28.5639,28.6704,53000.0
2011-10-21 10:30:00,32.3,32.36,32.23,32.32,15700.0,28.6793,28.7326,28.6172,28.6971,15700.0
2011-10-21 11:00:00,32.3,32.61,32.3,32.59,26100.0,28.6793,28.9546,28.6793,28.9368,26100.0
2011-10-21 11:30:00,32.6,32.71,32.57,32.59,17000.0,28.9457,29.0433,28.919,28.9368,17000.0
2011-10-21 12:00:00,32.57,32.72,32.57,32.61,15000.0,28.919,29.0522,28.919,28.9546,15000.0
2011-10-21 12:30:00,32.62,32.64,32.49,32.5,12100.0,28.9634,28.9812,28.848,28.8569,12100.0
2011-10-21 13:00:00,32.48,32.48,32.14,32.2,24400.0,28.8391,28.8391,28.5372,28.5905,24400.0
2011-10-21 13:30:00,32.2,32.26,32.13,32.14,22500.0,28.5905,28.6438,28.5284,28.5372,22500.0
2011-10-21 14:00:00,32.15,32.36,32.15,32.29,48200.0,28.5461,28.7326,28.5461,28.6704,48200.0
2011-10-21 14:30:00,32.28,32.47,32.25,32.47,31000.0,28.6615,28.8302,28.6349,28.8302,31000.0
2011-10-21 15:00:00,32.45,32.57,32.45,32.45,21200.0,28.8125,28.919,28.8125,28.8125,21200.0
2011-10-21 15:30:00,32.45,32.66,32.38,32.58,101500.0,28.8125,28.9989,28.7503,28.9279,101500.0
2011-10-24 09:30:00,32.72,33.0,32.64,32.99,12300.0,29.0522,29.3008,28.9812,29.292,12300.0
2011-10-24 10:00:00,32.99,33.07,32.92,33.04,25800.0,29.292,29.363,29.2298,29.3364,25800.0
2011-10-24 10:30:00,33.04,33.12,32.96,33.04,31600.0,29.3364,29.4074,29.2653,29.3364,31600.0
2011-10-24 11:00:00,33.07,33.39,33.07,33.39,18500.0,29.363,29.6471,29.363,29.6471,18500.0
2011-10-24 11:30:00,33.4,33.5,33.38,33.49,25800.0,29.656,29.7448,29.6382,29.7359,25800.0
2011-10-24 12:00:00,33.5,33.5,33.45,33.5,19300.0,29.7448,29.7448,29.7004,29.7448,19300.0
2011-10-24 12:30:00,33.49,33.5,33.31,33.34,21900.0,29.7359,29.7448,29.5761,29.6027,21900.0
2011-10-24 13:00:00,33.34,33.39,33.26,33.31,27000.0,29.6027,29.6471,29.5317,29.5761,27000.0
2011-10-24 13:30:00,33.32,33.36,33.29,33.32,29400.0,29.585,29.6205,29.5583,29.585,29400.0
2011-10-24 14:00:00,33.35,33.35,33.2,33.28,26200.0,29.6116,29.6116,29.4784,29.5494,26200.0
2011-10-24 14:30:00,33.27,33.37,33.26,33.35,31400.0,29.5406,29.6294,29.5317,29.6116,31400.0
2011-10-24 15:00:00,33.34,33.4,33.18,33.2,43400.0,29.6027,29.656,29.4607,29.4784,43400.0
2011-10-24 15:30:00,33.18,33.42,33.17,33.4,122000.0,29.4607,29.6738,29.4518,29.656,122000.0
2011-10-25 09:30:00,33.15,33.17,32.73,32.9,12600.0,29.434,29.4518,29.0611,29.212,12600.0
2011-10-25 10:00:00,32.9,33.2,32.81,33.2,15200.0,29.212,29.4784,29.1321,29.4784,15200.0
2011-10-25 10:30:00,33.19,33.36,33.1,33.18,18700.0,29.4695,29.6205,29.3896,29.4607,18700.0
2011-10-25 11:00:00,33.17,33.19,33.05,33.12,18400.0,29.4518,29.4695,29.3452,29.4074,18400.0
2011-10-25 11:30:00,33.1,33.14,32.99,33.05,5700.0,29.3896,29.4251,29.292,29.3452,5700.0
2011-10-25 12:00:00,33.02,33.2,33.0,33.2,20900.0,29.3186,29.4784,29.3008,29.4784,20900.0
2011-10-25 12:30:00,33.17,33.2,32.97,33.0,6000.0,29.4518,29.4784,29.2742,29.3008,6000.0
2011-10-25 13:00:00,33.04,33.17,33.03,33.16,5800.0,29.3364,29.4518,29.3275,29.4429,5800.0
2011-10-25 13:30:00,33.14,33.22,33.1,33.19,10800.0,29.4251,29.4962,29.3896,29.4695,10800.0
2011-10-25 14:00:00,33.21,33.23,32.96,32.97,14900.0,29.4873,29.5051,29.2653,29.2742,14900.0
2011-10-25 14:30:00,32.94,32.97,32.8,32.88,11300.0,29.2476,29.2742,29.1233,29.1943,11300.0
2011-10-25 15:00:00,32.88,32.94,32.58,32.63,18100.0,29.1943,29.2476,28.9279,28.9723,18100.0
2011-10-25 15:30:00,32.63,32.66,32.27,32.31,111300.0,28.9723,28.9989,28.6527,28.6882,111300.0
2011-10-26 09:30:00,32.76,32.9,32.45,32.46,34700.0,29.0877,29.212,28.8125,28.8214,34700.0
2011-10-26 10:00:00,32.48,32.57,32.16,32.22,16200.0,28.8391,28.919,28.555,28.6083,16200.0
2011-10-26 10:30:00,32.21,32.22,31.77,31.83,11000.0,28.5994,28.6083,28.2087,28.262,11000.0
2011-10-26 11:00:00,31.89,32.18,31.89,32.18,7300.0,28.3153,28.5728,28.3153,28.5728,7300.0
2011-10-26 11:30:00,32.17,32.45,32.17,32.33,12300.0,28.5639,28.8125,28.5639,28.7059,12300.0
2011-10-26 12:00:00,32.34,32.38,32.27,32.34,15800.0,28.7148,28.7503,28.6527,28.7148,15800.0
2011-10-26 12:30:00,32.35,32.37,32.28,32.31,8200.0,28.7237,28.7415,28.6615,28.6882,8200.0
2011-10-26 13:00:00,32.29,32.37,32.2,32.37,18700.0,28.6704,28.7415,28.5905,28.7415,18700.0
2011-10-26 13:30:00,32.38,32.68,32.37,32.54,23800.0,28.7503,29.0167,28.7415,28.8924,23800.0
2011-10-26 14:00:00,32.58,32.73,32.48,32.52,11400.0,28.9279,29.0611,28.8391,28.8746,11400.0
2011-10-26 14:30:00,32.52,32.62,32.44,32.5,16700.0,28.8746,28.9634,28.8036,28.8569,16700.0
2011-10-26 15:00:00,32.5,32.69,32.48,32.66,22100.0,28.8569,29.0256,28.8391,28.9989,22100.0
2011-10-26 15:30:00,32.64,32.77,32.51,32.64,79200.0,28.9812,29.0966,28.8658,28.9812,79200.0
2011-10-27 09:30:00,33.75,34.06,33.6,33.73,27900.0,29.9668,30.242,29.8336,29.949,27900.0
2011-10-27 10:00:00,33.72,33.83,33.48,33.49,28200.0,29.9401,30.0378,29.727,29.7359,28200.0
2011-10-27 10:30:00,33.48,33.65,33.36,33.52,44200.0,29.727,29.878,29.6205,29.7625,44200.0
2011-10-27 11:00:00,33.51,33.6,33.46,33.47,18700.0,29.7537,29.8336,29.7093,29.7182,18700.0
2011-10-27 11:30:00,33.47,34.04,33.39,34.03,22600.0,29.7182,30.2243,29.6471,30.2154,22600.0
2011-10-27 12:00:00,34.03,34.35,34.03,34.33,29500.0,30.2154,30.4995,30.2154,30.4817,29500.0
2011-10-27 12:30:00,34.33,34.39,34.25,34.28,11200.0,30.4817,30.535,30.4107,30.4374,11200.0
2011-10-27 13:00:00,34.26,34.45,34.26,34.45,11500.0,30.4196,30.5883,30.4196,30.5883,11500.0
2011-10-27 13:30:00,34.39,34.53,34.27,34.29,38900.0,30.535,30.6593,30.4285,30.4462,38900.0
2011-10-27 14:00:00,34.31,34.36,34.09,34.34,58700.0,30.464,30.5084,30.2687,30.4906,58700.0
2011-10-27 14:30:00,34.35,34.38,34.24,34.32,31700.0,30.4995,30.5261,30.4018,30.4729,31700.0
2011-10-27 15:00:00,34.33,34.37,34.22,34.32,62300.0,30.4817,30.5173,30.3841,30.4729,62300.0
2011-10-27 15:30:00,34.33,34.5,34.16,34.38,136700.0,30.4817,30.6327,30.3308,30.5261,136700.0
2011-10-28 09:30:00,34.16,34.3,33.86,34.02,24000.0,30.3308,30.4551,30.0644,30.2065,24000.0
2011-10-28 10:00:00,34.0,34.09,33.73,33.94,20600.0,30.1887,30.2687,29.949,30.1355,20600.0
2011-10-28 10:30:00,33.98,34.04,33.88,34.0,18300.0,30.171,30.2243,30.0822,30.1887,18300.0
2011-10-28 11:00:00,33.99,34.03,33.84,33.9,10800.0,30.1799,30.2154,30.0467,30.1,10800.0
2011-10-28 11:30:00,33.91,33.99,33.55,33.55,20300.0,30.1088,30.1799,29.7892,29.7892,20300.0
2011-10-28 12:00:00,33.56,33.72,33.56,33.66,12000.0,29.7981,29.9401,29.7981,29.8869,12000.0
2011-10-28 12:30:00,33.64,33.79,33.6,33.79,18600.0,29.8691,30.0023,29.8336,30.0023,18600.0
2011-10-28 13:00:00,33.81,34.03,33.78,34.03,18700.0,30.02,30.2154,29.9934,30.2154,18700.0
2011-10-28 13:30:00,34.03,34.12,33.97,34.09,19600.0,30.2154,30.2953,30.1621,30.2687,19600.0
2011-10-28 14:00:00,34.12,34.17,33.97,34.07,28600.0,30.2953,30.3397,30.1621,30.2509,28600.0
2011-10-28 14:30:00,34.08,34.16,34.0,34.1,27100.0,30.2598,30.3308,30.1887,30.2775,27100.0
2011-10-28 15:00:00,34.06,34.12,33.95,34.0,59200.0,30.242,30.2953,30.1443,30.1887,59200.0
2011-10-28 15:30:00,34.0,34.15,33.98,34.05,141700.0,30.1887,30.3219,30.171,30.2331,141700.0
2011-10-31 09:30:00,33.56,33.59,33.15,33.28,18500.0,29.7981,29.8247,29.434,29.5494,18500.0
2011-10-31 10:00:00,33.27,33.45,33.19,33.45,7700.0,29.5406,29.7004,29.4695,29.7004,7700.0
2011-10-31 10:30:00,33.46,33.67,33.46,33.64,13200.0,29.7093,29.8957,29.7093,29.8691,13200.0
2011-10-31 11:00:00,33.58,33.74,33.58,33.71,8400.0,29.8158,29.9579,29.8158,29.9312,8400.0
2011-10-31 11:30:00,33.74,33.98,33.71,33.93,18500.0,29.9579,30.171,29.9312,30.1266,18500.0
2011-10-31 12:00:00,33.9,33.92,33.71,33.73,8200.0,30.1,30.1177,29.9312,29.949,8200.0
2011-10-31 12:30:00,33.74,33.86,33.73,33.84,7900.0,29.9579,30.0644,29.949,30.0467,7900.0
2011-10-31 13:00:00,33.82,33.95,33.79,33.94,9000.0,30.0289,30.1443,30.0023,30.1355,9000.0
2011-10-31 13:30:00,33.95,34.35,33.95,34.34,51500.0,30.1443,30.4995,30.1443,30.4906,51500.0
2011-10-31 14:00:00,34.34,34.34,34.0,34.09,24500.0,30.4906,30.4906,30.1887,30.2687,24500.0
2011-10-31 14:30:00,34.08,34.21,34.03,34.15,38200.0,30.2598,30.3752,30.2154,30.3219,38200.0
2011-10-31 15:00:00,34.12,34.13,33.65,33.67,42100.0,30.2953,30.3042,29.878,29.8957,42100.0
2011-10-31 15:30:00,33.68,33.82,33.34,33.39,144300.0,29.9046,30.0289,29.6027,29.6471,144300.0
2011-11-01 09:30:00,32.31,32.52,32.13,32.42,22000.0,28.6882,28.8746,28.5284,28.7859,22000.0
2011-11-01 10:00:00,32.43,32.59,32.17,32.53,13500.0,28.7947,28.9368,28.5639,28.8835,13500.0
2011-11-01 10:30:00,32.52,32.61,32.41,32.44,7900.0,28.8746,28.9546,28.777,28.8036,7900.0
2011-11-01 11:00:00,32.45,32.46,32.15,32.22,18600.0,28.8125,28.8214,28.5461,28.6083,18600.0
2011-11-01 11:30:00,32.23,32.32,32.0,32.1,44700.0,28.6172,28.6971,28.4129,28.5017,44700.0
2011-11-01 12:00:00,32.1,32.12,31.77,31.95,62300.0,28.5017,28.5195,28.2087,28.3685,62300.0
2011-11-01 12:30:00,31.94,31.97,31.69,31.71,27400.0,28.3597,28.3863,28.1377,28.1554,27400.0
2011-11-01 13:00:00,31.7,32.06,31.64,32.04,23600.0,28.1466,28.4662,28.0933,28.4484,23600.0
2011-11-01 13:30:00,32.04,32.17,31.81,32.01,40800.0,28.4484,28.5639,28.2442,28.4218,40800.0
2011-11-01 14:00:00,31.98,32.38,31.97,32.14,40000.0,28.3952,28.7503,28.3863,28.5372,40000.0
2011-11-01 14:30:00,32.14,32.17,31.7,31.8,81800.0,28.5372,28.5639,28.1466,28.2354,81800.0
2011-11-01 15:00:00,31.83,31.9,31.63,31.76,95100.0,28.262,28.3241,28.0844,28.1998,95100.0
2011-11-01 15:30:00,31.78,32.12,31.39,31.52,317900.0,28.2176,28.5195,27.8713,27.9867,317900.0
2011-11-02 09:30:00,31.86,31.86,30.53,31.66,156600.0,28.2886,28.2886,27.1077,28.111,156600.0
2011-11-02 10:00:00,31.73,32.19,31.47,31.93,94100.0,28.1732,28.5816,27.9423,28.3508,94100.0
2011-11-02 10:30:00,31.94,32.27,31.88,32.07,104000.0,28.3597,28.6527,28.3064,28.4751,104000.0
2011-11-02 11:00:00,32.09,33.05,32.09,33.01,61500.0,28.4928,29.3452,28.4928,29.3097,61500.0
2011-11-02 11:30:00,33.04,33.09,32.76,32.79,36500.0,29.3364,29.3807,29.0877,29.1144,36500.0
2011-11-02 12:00:00,32.79,32.97,32.74,32.88,33700.0,29.1144,29.2742,29.07,29.1943,33700.0
2011-11-02 12:30:00,32.92,33.2,32.72,32.82,57100.0,29.2298,29.4784,29.0522,29.141,57100.0
2011-11-02 13:00:00,32.77,32.8,32.29,32.42,41100.0,29.0966,29.1233,28.6704,28.7859,41100.0
2011-11-02 13:30:00,32.42,32.7,32.31,32.34,29700.0,28.7859,29.0345,28.6882,28.7148,29700.0
2011-11-02 14:00:00,32.32,32.84,32.26,32.79,61100.0,28.6971,29.1588,28.6438,29.1144,61100.0
2011-11-02 14:30:00,32.84,32.87,32.37,32.84,56500.0,29.1588,29.1854,28.7415,29.1588,56500.0
2011-11-02 15:00:00,32.85,33.01,32.33,32.79,145800.0,29.1677,29.3097,28.7059,29.1144,145800.0
2011-11-02 15:30:00,32.79,32.99,32.44,32.95,155500.0,29.1144,29.292,28.8036,29.2564,155500.0
2011-11-03 09:30:00,33.24,33.97,32.71,32.71,72300.0,29.5139,30.1621,29.0433,29.0433,72300.0
2011-11-03 10:00:00,32.72,32.97,32.53,32.79,36800.0,29.0522,29.2742,28.8835,29.1144,36800.0
2011-11-03 10:30:00,32.8,33.01,32.68,32.88,41900.0,29.1233,29.3097,29.0167,29.1943,41900.0
2011-11-03 11:00:00,32.9,33.3,32.85,33.3,47200.0,29.212,29.5672,29.1677,29.5672,47200.0
2011-11-03 11:30:00,33.32,33.55,33.25,33.27,36300.0,29.585,29.7892,29.5228,29.5406,36300.0
2011-11-03 12:00:00,33.24,33.55,33.21,33.5,26000.0,29.5139,29.7892,29.4873,29.7448,26000.0
2011-11-03 12:30:00,33.5,33.72,33.39,33.7,16700.0,29.7448,29.9401,29.6471,29.9224,16700.0
2011-11-03 13:00:00,33.71,33.87,33.63,33.82,35300.0,29.9312,30.0733,29.8602,30.0289,35300.0
2011-11-03 13:30:00,33.81,34.02,33.78,33.81,27000.0,30.02,30.2065,29.9934,30.02,27000.0
2011-11-03 14:00:00,33.82,34.1,33.79,33.9,60000.0,30.0289,30.2775,30.0023,30.1,60000.0
2011-11-03 14:30:00,33.9,33.93,33.71,33.86,49900.0,30.1,30.1266,29.9312,30.0644,49900.0
2011-11-03 15:00:00,33.86,34.09,33.86,34.07,82800.0,30.0644,30.2687,30.0644,30.2509,82800.0
2011-11-03 15:30:00,34.06,34.16,34.0,34.07,144500.0,30.242,30.3308,30.1887,30.2509,144500.0
2011-11-04 09:30:00,33.68,33.78,33.25,33.42,51800.0,29.9046,29.9934,29.5228,29.6738,51800.0
2011-11-04 10:00:00,33.4,33.51,33.35,33.44,48700.0,29.656,29.7537,29.6116,29.6915,48700.0
2011-11-04 10:30:00,33.41,33.51,33.35,33.5,40500.0,29.6649,29.7537,29.6116,29.7448,40500.0
2011-11-04 11:00:00,33.51,33.77,33.51,33.66,18000.0,29.7537,29.9845,29.7537,29.8869,18000.0
2011-11-04 11:30:00,33.63,33.67,33.55,33.65,8300.0,29.8602,29.8957,29.7892,29.878,8300.0
2011-11-04 12:00:00,33.7,33.74,33.58,33.67,9300.0,29.9224,29.9579,29.8158,29.8957,9300.0
2011-11-04 12:30:00,33.66,33.67,33.45,33.48,31300.0,29.8869,29.8957,29.7004,29.727,31300.0
2011-11-04 13:00:00,33.5,33.79,33.48,33.78,17400.0,29.7448,30.0023,29.727,29.9934,17400.0
2011-11-04 13:30:00,33.77,34.04,33.75,33.94,54000.0,29.9845,30.2243,29.9668,30.1355,54000.0
2011-11-04 14:00:00,33.95,34.01,33.87,33.99,18000.0,30.1443,30.1976,30.0733,30.1799,18000.0
2011-11-04 14:30:00,33.99,34.03,33.9,33.97,25700.0,30.1799,30.2154,30.1,30.1621,25700.0
2011-11-04 15:00:00,33.97,34.0,33.77,33.82,31800.0,30.1621,30.1887,29.9845,30.0289,31800.0
2011-11-04 15:30:00,33.81,34.06,33.72,34.06,156200.0,30.02,30.242,29.9401,30.242,156200.0
2011-11-07 09:30:00,33.91,34.65,33.91,34.59,52200.0,30.1088,30.7659,30.1088,30.7126,52200.0
2011-11-07 10:00:00,34.6,34.65,34.44,34.54,78200.0,30.7215,30.7659,30.5794,30.6682,78200.0
2011-11-07 10:30:00,34.53,34.53,34.24,34.33,67300.0,30.6593,30.6593,30.4018,30.4817,67300.0
2011-11-07 11:00:00,34.3,34.55,34.24,34.32,74500.0,30.4551,30.6771,30.4018,30.4729,74500.0
2011-11-07 11:30:00,34.34,34.38,34.12,34.19,21300.0,30.4906,30.5261,30.2953,30.3574,21300.0
2011-11-07 12:00:00,34.17,34.27,33.89,33.98,34500.0,30.3397,30.4285,30.0911,30.171,34500.0
2011-11-07 12:30:00,33.98,34.15,33.88,34.07,21300.0,30.171,30.3219,30.0822,30.2509,21300.0
2011-11-07 13:00:00,34.07,34.2,34.05,34.08,24200.0,30.2509,30.3663,30.2331,30.2598,24200.0
2011-11-07 13:30:00,34.08,34.28,34.05,34.28,20400.0,30.2598,30.4374,30.2331,30.4374,20400.0
2011-11-07 14:00:00,34.29,34.39,34.18,34.35,32700.0,30.4462,30.535,30.3486,30.4995,32700.0
2011-11-07 14:30:00,34.34,34.55,34.22,34.52,73100.0,30.4906,30.6771,30.3841,30.6505,73100.0
2011-11-07 15:00:00,34.54,34.65,34.35,34.35,82500.0,30.6682,30.7659,30.4995,30.4995,82500.0
2011-11-07 15:30:00,34.37,34.6,34.36,34.53,130700.0,30.5173,30.7215,30.5084,30.6593,130700.0
2011-11-08 09:30:00,34.86,35.0,34.83,34.95,28700.0,30.9523,31.0766,30.9257,31.0322,28700.0
2011-11-08 10:00:00,34.93,34.93,34.49,34.53,14800.0,31.0145,31.0145,30.6238,30.6593,14800.0
2011-11-08 10:30:00,34.54,34.65,34.45,34.47,18500.0,30.6682,30.7659,30.5883,30.6061,18500.0
2011-11-08 11:00:00,34.47,34.53,34.22,34.25,7700.0,30.6061,30.6593,30.3841,30.4107,7700.0
2011-11-08 11:30:00,34.25,34.26,34.12,34.17,10700.0,30.4107,30.4196,30.2953,30.3397,10700.0
2011-11-08 12:00:00,34.14,34.35,34.11,34.31,9800.0,30.313,30.4995,30.2864,30.464,9800.0
2011-11-08 12:30:00,34.31,34.38,34.26,34.32,11200.0,30.464,30.5261,30.4196,30.4729,11200.0
2011-11-08 13:00:00,34.31,34.56,34.31,34.54,50100.0,30.464,30.686,30.464,30.6682,50100.0
2011-11-08 13:30:00,34.54,34.7,34.49,34.63,91000.0,30.6682,30.8103,30.6238,30.7481,91000.0
2011-11-08 14:00:00,34.63,34.88,34.63,34.86,109300.0,30.7481,30.9701,30.7481,30.9523,109300.0
2011-11-08 14:30:00,34.86,34.95,34.79,34.83,39200.0,30.9523,31.0322,30.8902,30.9257,39200.0
2011-11-08 15:00:00,34.81,35.06,34.8,34.95,82200.0,30.9079,31.1299,30.8991,31.0322,82200.0
2011-11-08 15:30:00,34.98,34.99,34.82,34.98,132700.0,31.0589,31.0678,30.9168,31.0589,132700.0
2011-11-09 09:30:00,33.71,34.19,33.71,34.04,18500.0,29.9312,30.3574,29.9312,30.2243,18500.0
2011-11-09 10:00:00,34.1,34.18,34.05,34.13,13500.0,30.2775,30.3486,30.2331,30.3042,13500.0
2011-11-09 10:30:00,34.13,34.32,34.04,34.26,24200.0,30.3042,30.4729,30.2243,30.4196,24200.0
2011-11-09 11:00:00,34.22,34.34,34.17,34.28,10400.0,30.3841,30.4906,30.3397,30.4374,10400.0
2011-11-09 11:30:00,34.24,34.28,34.11,34.2,20000.0,30.4018,30.4374,30.2864,30.3663,20000.0
2011-11-09 12:00:00,34.2,34.23,33.99,34.0,29700.0,30.3663,30.393,30.1799,30.1887,29700.0
2011-11-09 12:30:00,34.03,34.11,34.03,34.09,14100.0,30.2154,30.2864,30.2154,30.2687,14100.0
2011-11-09 13:00:00,34.07,34.09,33.86,33.9,19300.0,30.2509,30.2687,30.0644,30.1,19300.0
2011-11-09 13:30:00,33.91,33.94,33.68,33.75,24500.0,30.1088,30.1355,29.9046,29.9668,24500.0
2011-11-09 14:00:00,33.77,33.78,33.57,33.77,39000.0,29.9845,29.9934,29.8069,29.9845,39000.0
2011-11-09 14:30:00,33.74,33.83,33.6,33.75,55800.0,29.9579,30.0378,29.8336,29.9668,55800.0
2011-11-09 15:00:00,33.73,33.95,33.72,33.87,47000.0,29.949,30.1443,29.9401,30.0733,47000.0
2011-11-09 15:30:00,33.87,33.87,33.55,33.55,181600.0,30.0733,30.0733,29.7892,29.7892,181600.0
2011-11-10 09:30:00,34.06,35.03,33.93,33.93,57500.0,30.242,31.1033,30.1266,30.1266,57500.0
2011-11-10 10:00:00,33.91,34.08,33.77,33.78,20000.0,30.1088,30.2598,29.9845,29.9934,20000.0
2011-11-10 10:30:00,33.76,33.82,33.64,33.74,26100.0,29.9756,30.0289,29.8691,29.9579,26100.0
2011-11-10 11:00:00,33.74,33.84,33.58,33.69,31700.0,29.9579,30.0467,29.8158,29.9135,31700.0
2011-11-10 11:30:00,33.62,33.81,33.62,33.73,38100.0,29.8513,30.02,29.8513,29.949,38100.0
2011-11-10 12:00:00,33.71,33.78,33.59,33.62,22100.0,29.9312,29.9934,29.8247,29.8513,22100.0
2011-11-10 12:30:00,33.6,33.72,33.5,33.65,22700.0,29.8336,29.9401,29.7448,29.878,22700.0
2011-11-10 13:00:00,33.63,33.7,33.51,33.53,58500.0,29.8602,29.9224,29.7537,29.7714,58500.0
2011-11-10 13:30:00,33.53,33.65,33.51,33.64,38500.0,29.7714,29.878,29.7537,29.8691,38500.0
2011-11-10 14:00:00,33.64,33.72,33.45,33.55,26700.0,29.8691,29.9401,29.7004,29.7892,26700.0
2011-11-10 14:30:00,33.55,33.67,33.49,33.49,31700.0,29.7892,29.8957,29.7359,29.7359,31700.0
2011-11-10 15:00:00,33.51,33.7,33.5,33.64,50200.0,29.7537,29.9224,29.7448,29.8691,50200.0
2011-11-10 15:30:00,33.64,33.79,33.53,33.73,139500.0,29.8691,30.0023,29.7714,29.949,139500.0
2011-11-11 09:30:00,34.2,34.23,33.97,33.99,14200.0,30.3663,30.393,30.1621,30.1799,14200.0
2011-11-11 10:00:00,34.04,34.14,34.02,34.12,10500.0,30.2243,30.313,30.2065,30.2953,10500.0
2011-11-11 10:30:00,34.16,34.32,34.16,34.29,7100.0,30.3308,30.4729,30.3308,30.4462,7100.0
2011-11-11 11:00:00,34.3,34.36,34.27,34.31,11300.0,30.4551,30.5084,30.4285,30.464,11300.0
2011-11-11 11:30:00,34.32,34.42,34.29,34.39,8200.0,30.4729,30.5617,30.4462,30.535,8200.0
2011-11-11 12:00:00,34.41,34.42,34.28,34.31,10300.0,30.5528,30.5617,30.4374,30.464,10300.0
2011-11-11 12:30:00,34.29,34.33,34.24,34.27,6400.0,30.4462,30.4817,30.4018,30.4285,6400.0
2011-11-11 13:00:00,34.29,34.41,34.27,34.39,17100.0,30.4462,30.5528,30.4285,30.535,17100.0
2011-11-11 13:30:00,34.38,34.45,34.36,34.41,10900.0,30.5261,30.5883,30.5084,30.5528,10900.0
2011-11-11 14:00:00,34.42,34.49,34.39,34.44,11000.0,30.5617,30.6238,30.535,30.5794,11000.0
2011-11-11 14:30:00,34.45,34.48,34.35,34.37,21900.0,30.5883,30.6149,30.4995,30.5173,21900.0
2011-11-11 15:00:00,34.37,34.43,34.26,34.39,45300.0,30.5173,30.5705,30.4196,30.535,45300.0
2011-11-11 15:30:00,34.41,34.49,34.3,34.45,78200.0,30.5528,30.6238,30.4551,30.5883,78200.0
2011-11-14 09:30:00,33.99,34.27,33.68,33.69,38300.0,30.1799,30.4285,29.9046,29.9135,38300.0
2011-11-14 10:00:00,33.69,33.91,33.65,33.88,20600.0,29.9135,30.1088,29.878,30.0822,20600.0
2011-11-14 10:30:00,33.88,33.89,33.72,33.83,11600.0,30.0822,30.0911,29.9401,30.0378,11600.0
2011-11-14 11:00:00,33.85,33.97,33.83,33.86,14000.0,30.0556,30.1621,30.0378,30.0644,14000.0
2011-11-14 11:30:00,33.87,33.93,33.74,33.78,6000.0,30.0733,30.1266,29.9579,29.9934,6000.0
2011-11-14 12:00:00,33.79,33.85,33.69,33.72,8200.0,30.0023,30.0556,29.9135,29.9401,8200.0
2011-11-14 12:30:00,33.73,33.77,33.67,33.77,7900.0,29.949,29.9845,29.8957,29.9845,7900.0
2011-11-14 13:00:00,33.76,33.83,33.69,33.81,6600.0,29.9756,30.0378,29.9135,30.02,6600.0
2011-11-14 13:30:00,33.79,33.92,33.75,33.87,11000.0,30.0023,30.1177,29.9668,30.0733,11000.0
2011-11-14 14:00:00,33.88,33.92,33.81,33.81,7000.0,30.0822,30.1177,30.02,30.02,7000.0
2011-11-14 14:30:00,33.8,33.84,33.76,33.79,14900.0,30.0112,30.0467,29.9756,30.0023,14900.0
2011-11-14 15:00:00,33.77,33.87,33.76,33.8,15200.0,29.9845,30.0733,29.9756,30.0112,15200.0
2011-11-14 15:30:00,33.81,33.88,33.69,33.77,61800.0,30.02,30.0822,29.9135,29.9845,61800.0
2011-11-15 09:30:00,33.5,33.97,33.5,33.82,20000.0,29.7448,30.1621,29.7448,30.0289,20000.0
2011-11-15 10:00:00,33.83,33.84,33.41,33.51,19500.0,30.0378,30.0467,29.6649,29.7537,19500.0
2011-11-15 10:30:00,33.51,33.65,33.51,33.52,4900.0,29.7537,29.878,29.7537,29.7625,4900.0
2011-11-15 11:00:00,33.5,33.59,33.45,33.51,10400.0,29.7448,29.8247,29.7004,29.7537,10400.0
2011-11-15 11:30:00,33.56,33.6,33.46,33.6,5600.0,29.7981,29.8336,29.7093,29.8336,5600.0
2011-11-15 12:00:00,33.61,34.15,33.61,34.15,27600.0,29.8425,30.3219,29.8425,30.3219,27600.0
2011-11-15 12:30:00,34.17,34.37,34.08,34.22,18300.0,30.3397,30.5173,30.2598,30.3841,18300.0
2011-11-15 13:00:00,34.3,34.34,34.15,34.16,32800.0,30.4551,30.4906,30.3219,30.3308,32800.0
2011-11-15 13:30:00,34.19,34.39,34.19,34.36,14200.0,30.3574,30.535,30.3574,30.5084,14200.0
2011-11-15 14:00:00,34.36,34.36,34.23,34.33,51900.0,30.5084,30.5084,30.393,30.4817,51900.0
2011-11-15 14:30:00,34.34,34.4,34.3,34.31,38900.0,30.4906,30.5439,30.4551,30.464,38900.0
2011-11-15 15:00:00,34.32,34.36,34.16,34.22,30000.0,30.4729,30.5084,30.3308,30.3841,30000.0
2011-11-15 15:30:00,34.21,34.23,34.02,34.06,110900.0,30.3752,30.393,30.2065,30.242,110900.0
2011-11-16 09:30:00,33.68,33.68,33.33,33.53,15800.0,29.9046,29.9046,29.5938,29.7714,15800.0
2011-11-16 10:00:00,33.56,33.8,33.56,33.59,22800.0,29.7981,30.0112,29.7981,29.8247,22800.0
2011-11-16 10:30:00,33.58,33.63,33.49,33.6,11900.0,29.8158,29.8602,29.7359,29.8336,11900.0
2011-11-16 11:00:00,33.59,34.04,33.57,34.02,14900.0,29.8247,30.2243,29.8069,30.2065,14900.0
2011-11-16 11:30:00,33.92,33.92,33.64,33.65,12200.0,30.1177,30.1177,29.8691,29.878,12200.0
2011-11-16 12:00:00,33.66,33.69,33.54,33.54,8500.0,29.8869,29.9135,29.7803,29.7803,8500.0
2011-11-16 12:30:00,33.55,33.57,33.41,33.46,14400.0,29.7892,29.8069,29.6649,29.7093,14400.0
2011-11-16 13:00:00,33.47,33.61,33.43,33.6,10700.0,29.7182,29.8425,29.6826,29.8336,10700.0
2011-11-16 13:30:00,33.59,33.73,33.58,33.67,20800.0,29.8247,29.949,29.8158,29.8957,20800.0
2011-11-16 14:00:00,33.65,33.7,33.58,33.63,11600.0,29.878,29.9224,29.8158,29.8602,11600.0
2011-11-16 14:30:00,33.65,33.74,33.54,33.58,37000.0,29.878,29.9579,29.7803,29.8158,37000.0
2011-11-16 15:00:00,33.57,33.61,33.35,33.35,37200.0,29.8069,29.8425,29.6116,29.6116,37200.0
2011-11-16 15:30:00,33.34,33.35,32.99,33.01,123800.0,29.6027,29.6116,29.292,29.3097,123800.0
2011-11-17 09:30:00,33.01,33.13,32.84,33.13,15900.0,29.3097,29.4163,29.1588,29.4163,15900.0
2011-11-17 10:00:00,32.99,33.14,32.96,33.13,11400.0,29.292,29.4251,29.2653,29.4163,11400.0
2011-11-17 10:30:00,33.16,33.31,32.96,33.25,11900.0,29.4429,29.5761,29.2653,29.5228,11900.0
2011-11-17 11:00:00,33.21,33.25,33.04,33.2,10800.0,29.4873,29.5228,29.3364,29.4784,10800.0
2011-11-17 11:30:00,33.22,33.31,33.09,33.14,9800.0,29.4962,29.5761,29.3807,29.4251,9800.0
2011-11-17 12:00:00,33.12,33.17,33.05,33.08,10800.0,29.4074,29.4518,29.3452,29.3719,10800.0
2011-11-17 12:30:00,33.06,33.06,32.62,32.78,48200.0,29.3541,29.3541,28.9634,29.1055,48200.0
2011-11-17 13:00:00,32.79,32.79,32.61,32.74,8200.0,29.1144,29.1144,28.9546,29.07,8200.0
2011-11-17 13:30:00,32.78,32.85,32.65,32.83,22400.0,29.1055,29.1677,28.9901,29.1499,22400.0
2011-11-17 14:00:00,32.8,32.84,32.66,32.68,18600.0,29.1233,29.1588,28.9989,29.0167,18600.0
2011-11-17 14:30:00,32.7,32.88,32.67,32.85,29700.0,29.0345,29.1943,29.0078,29.1677,29700.0
2011-11-17 15:00:00,32.85,32.88,32.68,32.81,25100.0,29.1677,29.1943,29.0167,29.1321,25100.0
2011-11-17 15:30:00,32.81,32.91,32.68,32.8,161400.0,29.1321,29.2209,29.0167,29.1233,161400.0
2011-11-18 09:30:00,33.02,33.13,32.5,32.62,31300.0,29.3186,29.4163,28.8569,28.9634,31300.0
2011-11-18 10:00:00,32.61,32.61,32.38,32.55,94600.0,28.9546,28.9546,28.7503,28.9013,94600.0
2011-11-18 10:30:00,32.62,32.7,32.56,32.56,30100.0,28.9634,29.0345,28.9102,28.9102,30100.0
2011-11-18 11:00:00,32.6,32.65,32.51,32.58,8700.0,28.9457,28.9901,28.8658,28.9279,8700.0
2011-11-18 11:30:00,32.62,32.66,32.49,32.52,14400.0,28.9634,28.9989,28.848,28.8746,14400.0
2011-11-18 12:00:00,32.52,32.62,32.49,32.57,15500.0,28.8746,28.9634,28.848,28.919,15500.0
2011-11-18 12:30:00,32.62,32.63,32.51,32.51,106900.0,28.9634,28.9723,28.8658,28.8658,106900.0
2011-11-18 13:00:00,32.51,32.62,32.5,32.58,17500.0,28.8658,28.9634,28.8569,28.9279,17500.0
2011-11-18 13:30:00,32.58,32.66,32.54,32.55,25200.0,28.9279,28.9989,28.8924,28.9013,25200.0
2011-11-18 14:00:00,32.55,32.75,32.5,32.58,44800.0,28.9013,29.0789,28.8569,28.9279,44800.0
2011-11-18 14:30:00,32.6,32.62,32.52,32.55,38400.0,28.9457,28.9634,28.8746,28.9013,38400.0
2011-11-18 15:00:00,32.55,32.61,32.52,32.57,60600.0,28.9013,28.9546,28.8746,28.919,60600.0
2011-11-18 15:30:00,32.57,32.65,32.54,32.59,117600.0,28.919,28.9901,28.8924,28.9368,117600.0
2011-11-21 09:30:00,32.03,32.07,31.95,32.05,109100.0,28.4396,28.4751,28.3685,28.4573,109100.0
2011-11-21 10:00:00,32.06,32.09,31.68,32.05,74300.0,28.4662,28.4928,28.1288,28.4573,74300.0
2011-11-21 10:30:00,32.03,32.06,31.78,31.78,85900.0,28.4396,28.4662,28.2176,28.2176,85900.0
2011-11-21 11:00:00,31.78,31.96,31.72,31.91,53000.0,28.2176,28.3774,28.1643,28.333,53000.0
2011-11-21 11:30:00,31.91,32.02,31.77,32.0,51700.0,28.333,28.4307,28.2087,28.4129,51700.0
2011-11-21 12:00:00,31.93,32.05,31.9,32.0,30300.0,28.3508,28.4573,28.3241,28.4129,30300.0
2011-11-21 12:30:00,32.0,32.01,31.9,31.93,25700.0,28.4129,28.4218,28.3241,28.3508,25700.0
2011-11-21 13:00:00,31.93,32.06,31.93,31.93,14100.0,28.3508,28.4662,28.3508,28.3508,14100.0
2011-11-21 13:30:00,31.91,31.97,31.87,31.91,11800.0,28.333,28.3863,28.2975,28.333,11800.0
2011-11-21 14:00:00,31.9,32.08,31.87,32.01,48500.0,28.3241,28.484,28.2975,28.4218,48500.0
2011-11-21 14:30:00,32.04,32.08,31.99,32.01,34000.0,28.4484,28.484,28.4041,28.4218,34000.0
2011-11-21 15:00:00,32.01,32.1,31.94,32.05,86700.0,28.4218,28.5017,28.3597,28.4573,86700.0
2011-11-21 15:30:00,32.06,32.15,31.95,32.01,182600.0,28.4662,28.5461,28.3685,28.4218,182600.0
2011-11-22 09:30:00,31.82,32.18,31.72,32.0,62500.0,28.2531,28.5728,28.1643,28.4129,62500.0
2011-11-22 10:00:00,32.01,32.1,31.96,32.04,19500.0,28.4218,28.5017,28.3774,28.4484,19500.0
2011-11-22 10:30:00,32.04,32.04,31.9,31.97,24300.0,28.4484,28.4484,28.3241,28.3863,24300.0
2011-11-22 11:00:00,31.97,32.03,31.95,31.99,16300.0,28.3863,28.4396,28.3685,28.4041,16300.0
2011-11-22 11:30:00,31.98,32.01,31.93,32.01,8700.0,28.3952,28.4218,28.3508,28.4218,8700.0
2011-11-22 12:00:00,32.03,32.07,31.92,31.95,72800.0,28.4396,28.4751,28.3419,28.3685,72800.0
2011-11-22 12:30:00,31.93,32.06,31.93,32.0,48100.0,28.3508,28.4662,28.3508,28.4129,48100.0
2011-11-22 13:00:00,32.01,32.12,31.99,32.05,75200.0,28.4218,28.5195,28.4041,28.4573,75200.0
2011-11-22 13:30:00,32.03,32.12,32.01,32.06,27200.0,28.4396,28.5195,28.4218,28.4662,27200.0
2011-11-22 14:00:00,32.05,32.09,31.99,32.05,12200.0,28.4573,28.4928,28.4041,28.4573,12200.0
2011-11-22 14:30:00,32.01,32.09,31.98,32.06,41800.0,28.4218,28.4928,28.3952,28.4662,41800.0
2011-11-22 15:00:00,32.06,32.09,31.96,32.0,34300.0,28.4662,28.4928,28.3774,28.4129,34300.0
2011-11-22 15:30:00,32.01,32.07,31.95,31.99,186400.0,28.4218,28.4751,28.3685,28.4041,186400.0
2011-11-23 09:30:00,31.58,31.85,31.58,31.72,32400.0,28.04,28.2797,28.04,28.1643,32400.0
2011-11-23 10:00:00,31.69,31.81,31.66,31.66,38500.0,28.1377,28.2442,28.111,28.111,38500.0
2011-11-23 10:30:00,31.65,31.88,31.61,31.82,34400.0,28.1022,28.3064,28.0666,28.2531,34400.0
2011-11-23 11:00:00,31.81,31.89,31.74,31.74,32800.0,28.2442,28.3153,28.1821,28.1821,32800.0
2011-11-23 11:30:00,31.73,31.77,31.66,31.72,18900.0,28.1732,28.2087,28.111,28.1643,18900.0
2011-11-23 12:00:00,31.74,31.81,31.66,31.66,10900.0,28.1821,28.2442,28.111,28.111,10900.0
2011-11-23 12:30:00,31.66,31.74,31.52,31.65,17800.0,28.111,28.1821,27.9867,28.1022,17800.0
2011-11-23 13:00:00,31.62,31.7,31.58,31.68,16100.0,28.0755,28.1466,28.04,28.1288,16100.0
2011-11-23 13:30:00,31.7,31.7,31.57,31.6,16400.0,28.1466,28.1466,28.0311,28.0578,16400.0
2011-11-23 14:00:00,31.62,31.62,31.41,31.54,34000.0,28.0755,28.0755,27.8891,28.0045,34000.0
2011-11-23 14:30:00,31.55,31.6,31.47,31.53,26900.0,28.0134,28.0578,27.9423,27.9956,26900.0
2011-11-23 15:00:00,31.53,31.63,31.5,31.55,25700.0,27.9956,28.0844,27.969,28.0134,25700.0
2011-11-23 15:30:00,31.56,31.68,31.39,31.39,119500.0,28.0223,28.1288,27.8713,27.8713,119500.0
2011-11-25 09:30:00,31.15,31.48,31.1,31.42,16900.0,27.6582,27.9512,27.6138,27.8979,16900.0
2011-11-25 10:00:00,31.4,31.68,31.37,31.67,27000.0,27.8802,28.1288,27.8536,28.1199,27000.0
2011-11-25 10:30:00,31.67,31.75,31.6,31.62,12300.0,28.1199,28.191,28.0578,28.0755,12300.0
2011-11-25 11:00:00,31.58,31.58,31.37,31.43,16700.0,28.04,28.04,27.8536,27.9068,16700.0
2011-11-25 11:30:00,31.44,31.5,31.17,31.2,28700.0,27.9157,27.969,27.676,27.7026,28700.0
2011-11-25 12:00:00,31.17,31.26,31.05,31.16,17200.0,27.676,27.7559,27.5694,27.6671,17200.0
2011-11-25 12:30:00,31.16,31.34,31.1,31.29,43900.0,27.6671,27.8269,27.6138,27.7825,43900.0
2011-11-28 09:30:00,32.19,32.32,31.91,32.05,30500.0,28.5816,28.6971,28.333,28.4573,30500.0
2011-11-28 10:00:00,32.01,32.22,31.99,32.2,21500.0,28.4218,28.6083,28.4041,28.5905,21500.0
2011-11-28 10:30:00,32.23,32.35,32.2,32.28,26100.0,28.6172,28.7237,28.5905,28.6615,26100.0
2011-11-28 11:00:00,32.3,32.34,32.2,32.22,15800.0,28.6793,28.7148,28.5905,28.6083,15800.0
2011-11-28 11:30:00,32.25,32.3,32.21,32.24,12200.0,28.6349,28.6793,28.5994,28.626,12200.0
2011-11-28 12:00:00,32.22,32.27,32.17,32.23,31500.0,28.6083,28.6527,28.5639,28.6172,31500.0
2011-11-28 12:30:00,32.21,32.22,32.09,32.09,11400.0,28.5994,28.6083,28.4928,28.4928,11400.0
2011-11-28 13:00:00,32.09,32.25,32.03,32.22,35400.0,28.4928,28.6349,28.4396,28.6083,35400.0
2011-11-28 13:30:00,32.24,32.34,32.23,32.27,46600.0,28.626,28.7148,28.6172,28.6527,46600.0
2011-11-28 14:00:00,32.26,32.35,32.25,32.26,21900.0,28.6438,28.7237,28.6349,28.6438,21900.0
2011-11-28 14:30:00,32.28,32.51,32.17,32.21,101500.0,28.6615,28.8658,28.5639,28.5994,101500.0
2011-11-28 15:00:00,32.23,32.23,32.02,32.07,47600.0,28.6172,28.6172,28.4307,28.4751,47600.0
2011-11-28 15:30:00,32.07,32.45,32.07,32.44,111800.0,28.4751,28.8125,28.4751,28.8036,111800.0
2011-11-29 09:30:00,32.41,32.43,32.22,32.35,29200.0,28.777,28.7947,28.6083,28.7237,29200.0
2011-11-29 10:00:00,32.4,32.68,32.31,32.67,40100.0,28.7681,29.0167,28.6882,29.0078,40100.0
2011-11-29 10:30:00,32.64,32.68,32.48,32.52,22800.0,28.9812,29.0167,28.8391,28.8746,22800.0
2011-11-29 11:00:00,32.52,32.54,32.4,32.47,13400.0,28.8746,28.8924,28.7681,28.8302,13400.0
2011-11-29 11:30:00,32.47,32.5,32.32,32.32,7400.0,28.8302,28.8569,28.6971,28.6971,7400.0
2011-11-29 12:00:00,32.33,32.44,32.33,32.4,4800.0,28.7059,28.8036,28.7059,28.7681,4800.0
2011-11-29 12:30:00,32.41,32.41,32.28,32.29,6900.0,28.777,28.777,28.6615,28.6704,6900.0
2011-11-29 13:00:00,32.27,32.4,32.19,32.39,10900.0,28.6527,28.7681,28.5816,28.7592,10900.0
2011-11-29 13:30:00,32.37,32.39,32.2,32.25,16100.0,28.7415,28.7592,28.5905,28.6349,16100.0
2011-11-29 14:00:00,32.23,32.26,32.13,32.25,35200.0,28.6172,28.6438,28.5284,28.6349,35200.0
2011-11-29 14:30:00,32.24,32.32,32.21,32.21,29500.0,28.626,28.6971,28.5994,28.5994,29500.0
2011-11-29 15:00:00,32.24,32.36,32.13,32.32,94200.0,28.626,28.7326,28.5284,28.6971,94200.0
2011-11-29 15:30:00,32.31,32.34,32.16,32.19,103000.0,28.6882,28.7148,28.555,28.5816,103000.0
2011-11-30 09:30:00,33.4,33.69,33.08,33.6,57500.0,29.656,29.9135,29.3719,29.8336,57500.0
2011-11-30 10:00:00,33.61,33.72,33.39,33.44,32600.0,29.8425,29.9401,29.6471,29.6915,32600.0
2011-11-30 10:30:00,33.46,33.5,33.39,33.48,42600.0,29.7093,29.7448,29.6471,29.727,42600.0
2011-11-30 11:00:00,33.46,33.47,33.35,33.38,28200.0,29.7093,29.7182,29.6116,29.6382,28200.0
2011-11-30 11:30:00,33.39,33.46,33.36,33.4,19400.0,29.6471,29.7093,29.6205,29.656,19400.0
2011-11-30 12:00:00,33.42,33.87,33.39,33.56,145000.0,29.6738,30.0733,29.6471,29.7981,145000.0
2011-11-30 12:30:00,33.56,33.59,33.46,33.52,16500.0,29.7981,29.8247,29.7093,29.7625,16500.0
2011-11-30 13:00:00,33.49,33.56,33.45,33.47,11700.0,29.7359,29.7981,29.7004,29.7182,11700.0
2011-11-30 13:30:00,33.48,33.52,33.36,33.4,36700.0,29.727,29.7625,29.6205,29.656,36700.0
2011-11-30 14:00:00,33.4,33.44,33.3,33.38,55100.0,29.656,29.6915,29.5672,29.6382,55100.0
2011-11-30 14:30:00,33.37,33.44,33.36,33.4,55400.0,29.6294,29.6915,29.6205,29.656,55400.0
2011-11-30 15:00:00,33.4,33.49,33.35,33.43,58400.0,29.656,29.7359,29.6116,29.6826,58400.0
2011-11-30 15:30:00,33.42,33.81,33.37,33.75,192700.0,29.6738,30.02,29.6294,29.9668,192700.0
2011-12-01 09:30:00,33.56,33.86,33.47,33.85,12600.0,29.7981,30.0644,29.7182,30.0556,12600.0
2011-12-01 10:00:00,33.88,34.0,33.86,33.88,28600.0,30.0822,30.1887,30.0644,30.0822,28600.0
2011-12-01 10:30:00,33.9,33.97,33.89,33.95,11000.0,30.1,30.1621,30.0911,30.1443,11000.0
2011-12-01 11:00:00,33.95,34.05,33.94,33.95,32100.0,30.1443,30.2331,30.1355,30.1443,32100.0
2011-12-01 11:30:00,33.94,34.02,33.87,33.93,9700.0,30.1355,30.2065,30.0733,30.1266,9700.0
2011-12-01 12:00:00,33.92,34.0,33.87,33.95,4800.0,30.1177,30.1887,30.0733,30.1443,4800.0
2011-12-01 12:30:00,33.96,33.99,33.78,33.78,6700.0,30.1532,30.1799,29.9934,29.9934,6700.0
2011-12-01 13:00:00,33.81,33.94,33.8,33.9,5200.0,30.02,30.1355,30.0112,30.1,5200.0
2011-12-01 13:30:00,33.9,33.99,33.9,33.97,12500.0,30.1,30.1799,30.1,30.1621,12500.0
2011-12-01 14:00:00,33.98,34.01,33.87,33.93,13200.0,30.171,30.1976,30.0733,30.1266,13200.0
2011-12-01 14:30:00,33.92,33.92,33.84,33.85,9700.0,30.1177,30.1177,30.0467,30.0556,9700.0
2011-12-01 15:00:00,33.85,33.92,33.78,33.87,27800.0,30.0556,30.1177,29.9934,30.0733,27800.0
2011-12-01 15:30:00,33.87,33.9,33.66,33.79,129100.0,30.0733,30.1,29.8869,30.0023,129100.0
2011-12-02 09:30:00,33.92,34.48,33.92,34.46,64000.0,30.1177,30.6149,30.1177,30.5972,64000.0
2011-12-02 10:00:00,34.44,34.54,34.39,34.44,25100.0,30.5794,30.6682,30.535,30.5794,25100.0
2011-12-02 10:30:00,34.38,34.39,34.16,34.19,45900.0,30.5261,30.535,30.3308,30.3574,45900.0
2011-12-02 11:00:00,34.17,34.17,33.88,33.94,20600.0,30.3397,30.3397,30.0822,30.1355,20600.0
2011-12-02 11:30:00,33.95,34.01,33.82,33.96,40400.0,30.1443,30.1976,30.0289,30.1532,40400.0
2011-12-02 12:00:00,33.91,34.08,33.89,34.03,10300.0,30.1088,30.2598,30.0911,30.2154,10300.0
2011-12-02 12:30:00,33.97,34.01,33.91,33.96,17500.0,30.1621,30.1976,30.1088,30.1532,17500.0
2011-12-02 13:00:00,33.95,34.05,33.92,33.99,30200.0,30.1443,30.2331,30.1177,30.1799,30200.0
2011-12-02 13:30:00,33.99,34.0,33.9,34.0,9200.0,30.1799,30.1887,30.1,30.1887,9200.0
2011-12-02 14:00:00,33.98,34.0,33.82,33.97,9900.0,30.171,30.1887,30.0289,30.1621,9900.0
2011-12-02 14:30:00,33.96,34.04,33.88,33.9,20800.0,30.1532,30.2243,30.0822,30.1,20800.0
2011-12-02 15:00:00,33.89,34.0,33.71,33.75,51200.0,30.0911,30.1887,29.9312,29.9668,51200.0
2011-12-02 15:30:00,33.75,33.98,33.64,33.89,124400.0,29.9668,30.171,29.8691,30.0911,124400.0
2011-12-05 09:30:00,34.56,34.56,34.21,34.45,64600.0,30.686,30.686,30.3752,30.5883,64600.0
2011-12-05 10:00:00,34.41,34.55,34.39,34.49,32600.0,30.5528,30.6771,30.535,30.6238,32600.0
2011-12-05 10:30:00,34.51,34.55,34.44,34.45,23000.0,30.6416,30.6771,30.5794,30.5883,23000.0
2011-12-05 11:00:00,34.45,34.46,34.34,34.4,15600.0,30.5883,30.5972,30.4906,30.5439,15600.0
2011-12-05 11:30:00,34.39,34.53,34.36,34.5,16300.0,30.535,30.6593,30.5084,30.6327,16300.0
2011-12-05 12:00:00,34.49,34.55,34.45,34.45,13600.0,30.6238,30.6771,30.5883,30.5883,13600.0
2011-12-05 12:30:00,34.47,34.55,34.45,34.51,18400.0,30.6061,30.6771,30.5883,30.6416,18400.0
2011-12-05 13:00:00,34.51,34.54,34.42,34.45,17900.0,30.6416,30.6682,30.5617,30.5883,17900.0
2011-12-05 13:30:00,34.47,34.48,34.19,34.23,34100.0,30.6061,30.6149,30.3574,30.393,34100.0
2011-12-05 14:00:00,34.21,34.25,34.05,34.12,20800.0,30.3752,30.4107,30.2331,30.2953,20800.0
2011-12-05 14:30:00,34.14,34.14,33.87,34.05,72000.0,30.313,30.313,30.0733,30.2331,72000.0
2011-12-05 15:00:00,34.04,34.06,33.71,33.79,68600.0,30.2243,30.242,29.9312,30.0023,68600.0
2011-12-05 15:30:00,33.75,33.99,33.71,33.97,96500.0,29.9668,30.1799,29.9312,30.1621,96500.0
2011-12-06 09:30:00,33.96,33.99,33.62,33.91,20700.0,30.1532,30.1799,29.8513,30.1088,20700.0
2011-12-06 10:00:00,33.96,34.18,33.96,34.18,26000.0,30.1532,30.3486,30.1532,30.3486,26000.0
2011-12-06 10:30:00,34.14,34.18,33.93,33.95,15200.0,30.313,30.3486,30.1266,30.1443,15200.0
2011-12-06 11:00:00,33.98,34.01,33.9,33.97,16400.0,30.171,30.1976,30.1,30.1621,16400.0
2011-12-06 11:30:00,33.96,34.04,33.87,34.0,18700.0,30.1532,30.2243,30.0733,30.1887,18700.0
2011-12-06 12:00:00,34.0,34.04,33.89,33.93,12600.0,30.1887,30.2243,30.0911,30.1266,12600.0
2011-12-06 12:30:00,33.91,33.97,33.87,33.93,10400.0,30.1088,30.1621,30.0733,30.1266,10400.0
2011-12-06 13:00:00,33.89,34.02,33.83,33.99,13600.0,30.0911,30.2065,30.0378,30.1799,13600.0
2011-12-06 13:30:00,33.98,34.0,33.96,33.99,12400.0,30.171,30.1887,30.1532,30.1799,12400.0
2011-12-06 14:00:00,33.99,34.01,33.91,34.0,21300.0,30.1799,30.1976,30.1088,30.1887,21300.0
2011-12-06 14:30:00,34.0,34.04,33.95,34.04,31900.0,30.1887,30.2243,30.1443,30.2243,31900.0
2011-12-06 15:00:00,34.03,34.09,34.0,34.09,50500.0,30.2154,30.2687,30.1887,30.2687,50500.0
2011-12-06 15:30:00,34.08,34.12,33.98,33.98,58300.0,30.2598,30.2953,30.171,30.171,58300.0
2011-12-07 09:30:00,33.64,33.79,33.16,33.24,30700.0,29.8691,30.0023,29.4429,29.5139,30700.0
2011-12-07 10:00:00,33.26,33.26,32.91,32.91,23200.0,29.5317,29.5317,29.2209,29.2209,23200.0
2011-12-07 10:30:00,32.92,32.95,32.83,32.86,19900.0,29.2298,29.2564,29.1499,29.1765,19900.0
2011-12-07 11:00:00,32.88,33.0,32.8,32.99,28700.0,29.1943,29.3008,29.1233,29.292,28700.0
2011-12-07 11:30:00,33.0,33.15,32.97,33.02,25900.0,29.3008,29.434,29.2742,29.3186,25900.0
2011-12-07 12:00:00,33.04,33.17,32.99,33.15,14400.0,29.3364,29.4518,29.292,29.434,14400.0
2011-12-07 12:30:00,33.17,33.22,33.07,33.2,13200.0,29.4518,29.4962,29.363,29.4784,13200.0
2011-12-07 13:00:00,33.19,33.23,33.08,33.23,13000.0,29.4695,29.5051,29.3719,29.5051,13000.0
2011-12-07 13:30:00,33.22,33.22,33.02,33.05,15900.0,29.4962,29.4962,29.3186,29.3452,15900.0
2011-12-07 14:00:00,33.07,33.1,32.99,33.07,16900.0,29.363,29.3896,29.292,29.363,16900.0
2011-12-07 14:30:00,33.07,33.07,32.92,33.02,47000.0,29.363,29.363,29.2298,29.3186,47000.0
2011-12-07 15:00:00,33.02,33.25,33.0,33.21,47800.0,29.3186,29.5228,29.3008,29.4873,47800.0
2011-12-07 15:30:00,33.22,33.48,33.17,33.38,103900.0,29.4962,29.727,29.4518,29.6382,103900.0
2011-12-08 09:30:00,33.08,33.21,32.93,33.09,12300.0,29.3719,29.4873,29.2387,29.3807,12300.0
2011-12-08 10:00:00,33.12,33.17,32.87,32.93,26500.0,29.4074,29.4518,29.1854,29.2387,26500.0
2011-12-08 10:30:00,32.93,33.26,32.92,33.15,12600.0,29.2387,29.5317,29.2298,29.434,12600.0
2011-12-08 11:00:00,33.08,33.08,32.79,32.88,25700.0,29.3719,29.3719,29.1144,29.1943,25700.0
2011-12-08 11:30:00,32.9,32.93,32.79,32.83,16200.0,29.212,29.2387,29.1144,29.1499,16200.0
2011-12-08 12:00:00,32.85,32.87,32.69,32.72,17200.0,29.1677,29.1854,29.0256,29.0522,17200.0
2011-12-08 12:30:00,32.7,32.81,32.66,32.8,12400.0,29.0345,29.1321,28.9989,29.1233,12400.0
2011-12-08 13:00:00,32.79,32.79,32.54,32.72,25300.0,29.1144,29.1144,28.8924,29.0522,25300.0
2011-12-08 13:30:00,32.7,32.77,32.65,32.73,20900.0,29.0345,29.0966,28.9901,29.0611,20900.0
2011-12-08 14:00:00,32.74,32.84,32.67,32.78,18200.0,29.07,29.1588,29.0078,29.1055,18200.0
2011-12-08 14:30:00,32.76,32.8,32.66,32.69,23200.0,29.0877,29.1233,28.9989,29.0256,23200.0
2011-12-08 15:00:00,32.68,32.72,32.56,32.62,69100.0,29.0167,29.0522,28.9102,28.9634,69100.0
2011-12-08 15:30:00,32.63,32.76,32.16,32.29,208000.0,28.9723,29.0877,28.555,28.6704,208000.0
2011-12-09 09:30:00,32.43,32.79,32.43,32.78,16000.0,28.7947,29.1144,28.7947,29.1055,16000.0
2011-12-09 10:00:00,32.78,32.96,32.78,32.83,36300.0,29.1055,29.2653,29.1055,29.1499,36300.0
2011-12-09 10:30:00,32.89,32.95,32.71,32.9,8500.0,29.2032,29.2564,29.0433,29.212,8500.0
2011-12-09 11:00:00,32.9,32.95,32.75,32.85,40100.0,29.212,29.2564,29.0789,29.1677,40100.0
2011-12-09 11:30:00,32.89,33.11,32.88,33.0,16500.0,29.2032,29.3985,29.1943,29.3008,16500.0
2011-12-09 12:00:00,32.99,33.09,32.98,33.07,14500.0,29.292,29.3807,29.2831,29.363,14500.0
2011-12-09 12:30:00,33.03,33.1,32.99,33.07,5900.0,29.3275,29.3896,29.292,29.363,5900.0
2011-12-09 13:00:00,33.06,33.12,32.96,33.11,7000.0,29.3541,29.4074,29.2653,29.3985,7000.0
2011-12-09 13:30:00,33.14,33.17,33.05,33.13,14300.0,29.4251,29.4518,29.3452,29.4163,14300.0
2011-12-09 14:00:00,33.12,33.15,32.97,33.1,28400.0,29.4074,29.434,29.2742,29.3896,28400.0
2011-12-09 14:30:00,33.1,33.28,33.1,33.19,17000.0,29.3896,29.5494,29.3896,29.4695,17000.0
2011-12-09 15:00:00,33.18,33.18,33.0,33.09,32200.0,29.4607,29.4607,29.3008,29.3807,32200.0
2011-12-09 15:30:00,33.09,33.4,33.04,33.27,140800.0,29.3807,29.656,29.3364,29.5406,140800.0
2011-12-12 09:30:00,32.78,32.88,32.64,32.68,50600.0,29.1055,29.1943,28.9812,29.0167,50600.0
2011-12-12 10:00:00,32.69,32.75,32.62,32.63,20900.0,29.0256,29.0789,28.9634,28.9723,20900.0
2011-12-12 10:30:00,32.65,32.84,32.62,32.81,58100.0,28.9901,29.1588,28.9634,29.1321,58100.0
2011-12-12 11:00:00,32.79,32.95,32.77,32.92,14000.0,29.1144,29.2564,29.0966,29.2298,14000.0
2011-12-12 11:30:00,32.92,32.94,32.81,32.92,24300.0,29.2298,29.2476,29.1321,29.2298,24300.0
2011-12-12 12:00:00,32.9,33.0,32.85,32.97,20600.0,29.212,29.3008,29.1677,29.2742,20600.0
2011-12-12 12:30:00,32.97,33.08,32.95,33.07,20400.0,29.2742,29.3719,29.2564,29.363,20400.0
2011-12-12 13:00:00,33.06,33.13,32.98,33.12,22000.0,29.3541,29.4163,29.2831,29.4074,22000.0
2011-12-12 13:30:00,33.13,33.19,33.09,33.11,16700.0,29.4163,29.4695,29.3807,29.3985,16700.0
2011-12-12 14:00:00,33.11,33.12,32.9,32.9,66300.0,29.3985,29.4074,29.212,29.212,66300.0
2011-12-12 14:30:00,32.9,33.07,32.78,33.07,37000.0,29.212,29.363,29.1055,29.363,37000.0
2011-12-12 15:00:00,33.06,33.12,32.95,33.07,41700.0,29.3541,29.4074,29.2564,29.363,41700.0
2011-12-12 15:30:00,33.08,33.17,33.03,33.17,133000.0,29.3719,29.4518,29.3275,29.4518,133000.0
2011-12-13 09:30:00,33.46,33.65,33.3,33.39,42200.0,29.7093,29.878,29.5672,29.6471,42200.0
2011-12-13 10:00:00,33.41,33.48,33.29,33.37,38900.0,29.6649,29.727,29.5583,29.6294,38900.0
2011-12-13 10:30:00,33.36,33.4,32.99,33.0,37900.0,29.6205,29.656,29.292,29.3008,37900.0
2011-12-13 11:00:00,32.99,32.99,32.77,32.79,38500.0,29.292,29.292,29.0966,29.1144,38500.0
2011-12-13 11:30:00,32.75,32.88,32.69,32.87,29800.0,29.0789,29.1943,29.0256,29.1854,29800.0
2011-12-13 12:00:00,32.84,32.89,32.76,32.84,37600.0,29.1588,29.2032,29.0877,29.1588,37600.0
2011-12-13 12:30:00,32.85,32.88,32.75,32.88,14900.0,29.1677,29.1943,29.0789,29.1943,14900.0
2011-12-13 13:00:00,32.88,32.93,32.79,32.89,17800.0,29.1943,29.2387,29.1144,29.2032,17800.0
2011-12-13 13:30:00,32.9,32.91,32.83,32.86,19700.0,29.212,29.2209,29.1499,29.1765,19700.0
2011-12-13 14:00:00,32.84,32.86,32.49,32.66,24000.0,29.1588,29.1765,28.848,28.9989,24000.0
2011-12-13 14:30:00,32.62,32.64,32.27,32.55,42400.0,28.9634,28.9812,28.6527,28.9013,42400.0
2011-12-13 15:00:00,32.54,32.64,32.4,32.43,60600.0,28.8924,28.9812,28.7681,28.7947,60600.0
2011-12-13 15:30:00,32.44,32.6,32.26,32.59,175100.0,28.8036,28.9457,28.6438,28.9368,175100.0
2011-12-14 09:30:00,32.35,32.74,32.29,32.52,54800.0,28.7237,29.07,28.6704,28.8746,54800.0
2011-12-14 10:00:00,32.52,32.52,32.37,32.52,17100.0,28.8746,28.8746,28.7415,28.8746,17100.0
2011-12-14 10:30:00,32.53,32.62,32.44,32.51,20300.0,28.8835,28.9634,28.8036,28.8658,20300.0
2011-12-14 11:00:00,32.51,32.52,32.3,32.4,21300.0,28.8658,28.8746,28.6793,28.7681,21300.0
2011-12-14 11:30:00,32.36,32.48,32.35,32.36,27300.0,28.7326,28.8391,28.7237,28.7326,27300.0
2011-12-14 12:00:00,32.33,32.39,32.21,32.24,25400.0,28.7059,28.7592,28.5994,28.626,25400.0
2011-12-14 12:30:00,32.23,32.32,32.22,32.25,11200.0,28.6172,28.6971,28.6083,28.6349,11200.0
2011-12-14 13:00:00,32.26,32.33,32.14,32.23,17900.0,28.6438,28.7059,28.5372,28.6172,17900.0
2011-12-14 13:30:00,32.24,32.24,31.96,32.0,19000.0,28.626,28.626,28.3774,28.4129,19000.0
2011-12-14 14:00:00,32.0,32.0,31.83,31.93,20300.0,28.4129,28.4129,28.262,28.3508,20300.0
2011-12-14 14:30:00,31.9,31.92,31.68,31.74,78900.0,28.3241,28.3419,28.1288,28.1821,78900.0
2011-12-14 15:00:00,31.75,31.86,31.73,31.86,52900.0,28.191,28.2886,28.1732,28.2886,52900.0
2011-12-14 15:30:00,31.86,31.88,31.74,31.83,89000.0,28.2886,28.3064,28.1821,28.262,89000.0
2011-12-15 09:30:00,32.25,32.4,32.02,32.04,46400.0,28.6349,28.7681,28.4307,28.4484,46400.0
2011-12-15 10:00:00,32.04,32.19,31.97,32.12,42700.0,28.4484,28.5816,28.3863,28.5195,42700.0
2011-12-15 10:30:00,32.09,32.09,31.9,32.08,23500.0,28.4928,28.4928,28.3241,28.484,23500.0
2011-12-15 11:00:00,32.08,32.29,32.08,32.29,27500.0,28.484,28.6704,28.484,28.6704,27500.0
2011-12-15 11:30:00,32.3,32.32,32.17,32.2,37300.0,28.6793,28.6971,28.5639,28.5905,37300.0
2011-12-15 12:00:00,32.19,32.41,32.19,32.37,22100.0,28.5816,28.777,28.5816,28.7415,22100.0
2011-12-15 12:30:00,32.37,32.43,32.32,32.34,7600.0,28.7415,28.7947,28.6971,28.7148,7600.0
2011-12-15 13:00:00,32.33,32.42,32.3,32.4,203300.0,28.7059,28.7859,28.6793,28.7681,203300.0
2011-12-15 13:30:00,32.4,32.45,32.25,32.38,17300.0,28.7681,28.8125,28.6349,28.7503,17300.0
2011-12-15 14:00:00,32.42,32.49,32.42,32.42,16500.0,28.7859,28.848,28.7859,28.7859,16500.0
2011-12-15 14:30:00,32.42,32.45,32.21,32.27,21500.0,28.7859,28.8125,28.5994,28.6527,21500.0
2011-12-15 15:00:00,32.28,32.44,32.26,32.35,28600.0,28.6615,28.8036,28.6438,28.7237,28600.0
2011-12-15 15:30:00,32.37,32.42,32.22,32.28,184100.0,28.7415,28.7859,28.6083,28.6615,184100.0
2011-12-16 09:30:00,32.49,32.83,32.49,32.83,185500.0,28.848,29.1499,28.848,29.1499,185500.0
2011-12-16 10:00:00,32.82,33.25,32.76,33.04,33700.0,29.141,29.5228,29.0877,29.3364,33700.0
2011-12-16 10:30:00,33.04,33.1,32.85,32.94,20400.0,29.3364,29.3896,29.1677,29.2476,20400.0
2011-12-16 11:00:00,32.93,32.95,32.71,32.73,16400.0,29.2387,29.2564,29.0433,29.0611,16400.0
2011-12-16 11:30:00,32.73,32.75,32.53,32.54,13600.0,29.0611,29.0789,28.8835,28.8924,13600.0
2011-12-16 12:00:00,32.53,32.6,32.45,32.57,22300.0,28.8835,28.9457,28.8125,28.919,22300.0
2011-12-16 12:30:00,32.54,32.55,32.25,32.37,22000.0,28.8924,28.9013,28.6349,28.7415,22000.0
2011-12-16 13:00:00,32.37,32.42,32.3,32.37,10600.0,28.7415,28.7859,28.6793,28.7415,10600.0
2011-12-16 13:30:00,32.37,32.43,32.32,32.34,12800.0,28.7415,28.7947,28.6971,28.7148,12800.0
2011-12-16 14:00:00,32.34,32.38,32.17,32.24,24300.0,28.7148,28.7503,28.5639,28.626,24300.0
2011-12-16 14:30:00,32.23,32.32,32.2,32.26,22400.0,28.6172,28.6971,28.5905,28.6438,22400.0
2011-12-16 15:00:00,32.25,32.32,32.2,32.2,39900.0,28.6349,28.6971,28.5905,28.5905,39900.0
2011-12-16 15:30:00,32.2,32.55,32.19,32.5,193100.0,28.5905,28.9013,28.5816,28.8569,193100.0
2011-12-19 09:30:00,32.57,32.88,32.55,32.7,24300.0,28.919,29.1943,28.9013,29.0345,24300.0
2011-12-19 10:00:00,32.67,32.85,32.59,32.75,13700.0,29.0078,29.1677,28.9368,29.0789,13700.0
2011-12-19 10:30:00,32.79,32.92,32.53,32.53,11900.0,29.1144,29.2298,28.8835,28.8835,11900.0
2011-12-19 11:00:00,32.53,32.53,32.25,32.39,13600.0,28.8835,28.8835,28.6349,28.7592,13600.0
2011-12-19 11:30:00,32.42,32.47,32.26,32.29,20500.0,28.7859,28.8302,28.6438,28.6704,20500.0
2011-12-19 12:00:00,32.26,32.44,32.26,32.43,10400.0,28.6438,28.8036,28.6438,28.7947,10400.0
2011-12-19 12:30:00,32.43,32.47,32.39,32.47,9300.0,28.7947,28.8302,28.7592,28.8302,9300.0
2011-12-19 13:00:00,32.47,32.47,32.38,32.4,11700.0,28.8302,28.8302,28.7503,28.7681,11700.0
2011-12-19 13:30:00,32.39,32.4,32.28,32.34,22600.0,28.7592,28.7681,28.6615,28.7148,22600.0
2011-12-19 14:00:00,32.33,32.37,32.28,32.36,22900.0,28.7059,28.7415,28.6615,28.7326,22900.0
2011-12-19 14:30:00,32.36,32.41,32.33,32.36,28200.0,28.7326,28.777,28.7059,28.7326,28200.0
2011-12-19 15:00:00,32.37,32.4,32.17,32.19,48900.0,28.7415,28.7681,28.5639,28.5816,48900.0
2011-12-19 15:30:00,32.18,32.22,32.08,32.16,100100.0,28.5728,28.6083,28.484,28.555,100100.0
2011-12-20 09:30:00,32.78,32.96,32.78,32.89,23100.0,29.1055,29.2653,29.1055,29.2032,23100.0
2011-12-20 10:00:00,32.91,32.95,32.83,32.91,23000.0,29.2209,29.2564,29.1499,29.2209,23000.0
2011-12-20 10:30:00,32.94,33.09,32.92,33.02,14600.0,29.2476,29.3807,29.2298,29.3186,14600.0
2011-12-20 11:00:00,33.03,33.31,33.0,33.31,49900.0,29.3275,29.5761,29.3008,29.5761,49900.0
2011-12-20 11:30:00,33.31,33.4,33.3,33.4,21500.0,29.5761,29.656,29.5672,29.656,21500.0
2011-12-20 12:00:00,33.39,33.45,33.32,33.43,11200.0,29.6471,29.7004,29.585,29.6826,11200.0
2011-12-20 12:30:00,33.41,33.41,33.22,33.23,17300.0,29.6649,29.6649,29.4962,29.5051,17300.0
2011-12-20 13:00:00,33.25,33.31,33.12,33.12,18500.0,29.5228,29.5761,29.4074,29.4074,18500.0
2011-12-20 13:30:00,33.1,33.12,32.97,33.01,17300.0,29.3896,29.4074,29.2742,29.3097,17300.0
2011-12-20 14:00:00,33.01,33.05,32.88,32.92,25100.0,29.3097,29.3452,29.1943,29.2298,25100.0
2011-12-20 14:30:00,32.93,33.03,32.92,32.93,37300.0,29.2387,29.3275,29.2298,29.2387,37300.0
2011-12-20 15:00:00,32.94,33.0,32.89,32.95,37300.0,29.2476,29.3008,29.2032,29.2564,37300.0
2011-12-20 15:30:00,32.97,33.09,32.92,33.06,122100.0,29.2742,29.3807,29.2298,29.3541,122100.0
2011-12-21 09:30:00,32.89,33.13,32.59,32.67,19700.0,29.2032,29.4163,28.9368,29.0078,19700.0
2011-12-21 10:00:00,32.68,32.95,32.53,32.88,20200.0,29.0167,29.2564,28.8835,29.1943,20200.0
2011-12-21 10:30:00,32.93,32.93,32.62,32.68,33200.0,29.2387,29.2387,28.9634,29.0167,33200.0
2011-12-21 11:00:00,32.69,32.8,32.59,32.78,11800.0,29.0256,29.1233,28.9368,29.1055,11800.0
2011-12-21 11:30:00,32.79,32.94,32.76,32.89,15200.0,29.1144,29.2476,29.0877,29.2032,15200.0
2011-12-21 12:00:00,32.89,32.97,32.74,32.74,20900.0,29.2032,29.2742,29.07,29.07,20900.0
2011-12-21 12:30:00,32.74,32.79,32.68,32.7,29800.0,29.07,29.1144,29.0167,29.0345,29800.0
2011-12-21 13:00:00,32.7,32.74,32.6,32.64,72800.0,29.0345,29.07,28.9457,28.9812,72800.0
2011-12-21 13:30:00,32.62,32.65,32.52,32.52,24500.0,28.9634,28.9901,28.8746,28.8746,24500.0
2011-12-21 14:00:00,32.55,32.59,32.5,32.55,14000.0,28.9013,28.9368,28.8569,28.9013,14000.0
2011-12-21 14:30:00,32.55,32.6,32.5,32.57,31200.0,28.9013,28.9457,28.8569,28.919,31200.0
2011-12-21 15:00:00,32.57,32.7,32.55,32.69,24600.0,28.919,29.0345,28.9013,29.0256,24600.0
2011-12-21 15:30:00,32.71,32.95,32.7,32.85,63100.0,29.0433,29.2564,29.0345,29.1677,63100.0
2011-12-22 09:30:00,32.9,33.06,32.79,32.98,16300.0,29.212,29.3541,29.1144,29.2831,16300.0
2011-12-22 10:00:00,33.05,33.09,32.92,33.02,6400.0,29.3452,29.3807,29.2298,29.3186,6400.0
2011-12-22 10:30:00,33.0,33.01,32.76,32.9,15600.0,29.3008,29.3097,29.0877,29.212,15600.0
2011-12-22 11:00:00,32.9,32.94,32.83,32.9,11700.0,29.212,29.2476,29.1499,29.212,11700.0
2011-12-22 11:30:00,32.89,32.92,32.81,32.91,13800.0,29.2032,29.2298,29.1321,29.2209,13800.0
2011-12-22 12:00:00,32.9,32.92,32.79,32.9,20500.0,29.212,29.2298,29.1144,29.212,20500.0
2011-12-22 12:30:00,32.9,32.93,32.77,32.8,13600.0,29.212,29.2387,29.0966,29.1233,13600.0
2011-12-22 13:00:00,32.82,32.83,32.75,32.8,17200.0,29.141,29.1499,29.0789,29.1233,17200.0
2011-12-22 13:30:00,32.81,32.86,32.76,32.78,23300.0,29.1321,29.1765,29.0877,29.1055,23300.0
2011-12-22 14:00:00,32.78,32.81,32.75,32.77,13900.0,29.1055,29.1321,29.0789,29.0966,13900.0
2011-12-22 14:30:00,32.76,32.79,32.67,32.69,15200.0,29.0877,29.1144,29.0078,29.0256,15200.0
2011-12-22 15:00:00,32.7,32.86,32.69,32.78,36600.0,29.0345,29.1765,29.0256,29.1055,36600.0
2011-12-22 15:30:00,32.79,32.84,32.69,32.81,71100.0,29.1144,29.1588,29.0256,29.1321,71100.0
2011-12-23 09:30:00,32.9,33.08,32.8,33.01,15900.0,29.212,29.3719,29.1233,29.3097,15900.0
2011-12-23 10:00:00,33.02,33.09,32.98,33.09,9100.0,29.3186,29.3807,29.2831,29.3807,9100.0
2011-12-23 10:30:00,33.1,33.21,33.07,33.21,9000.0,29.3896,29.4873,29.363,29.4873,9000.0
2011-12-23 11:00:00,33.22,33.34,33.21,33.31,5600.0,29.4962,29.6027,29.4873,29.5761,5600.0
2011-12-23 11:30:00,33.34,33.43,33.28,33.41,17200.0,29.6027,29.6826,29.5494,29.6649,17200.0
2011-12-23 12:00:00,33.4,33.44,33.35,33.35,10300.0,29.656,29.6915,29.6116,29.6116,10300.0
2011-12-23 12:30:00,33.34,33.45,33.32,33.4,11200.0,29.6027,29.7004,29.585,29.656,11200.0
2011-12-23 13:00:00,33.4,33.4,33.23,33.23,11700.0,29.656,29.656,29.5051,29.5051,11700.0
2011-12-23 13:30:00,33.21,33.29,33.19,33.28,4700.0,29.4873,29.5583,29.4695,29.5494,4700.0
2011-12-23 14:00:00,33.28,33.29,33.22,33.28,9200.0,29.5494,29.5583,29.4962,29.5494,9200.0
2011-12-23 14:30:00,33.29,33.34,33.28,33.32,9100.0,29.5583,29.6027,29.5494,29.585,9100.0
2011-12-23 15:00:00,33.32,33.35,33.27,33.31,15700.0,29.585,29.6116,29.5406,29.5761,15700.0
2011-12-23 15:30:00,33.29,33.42,33.26,33.39,29600.0,29.5583,29.6738,29.5317,29.6471,29600.0
2011-12-27 09:30:00,33.31,33.38,33.09,33.35,16900.0,29.5761,29.6382,29.3807,29.6116,16900.0
2011-12-27 10:00:00,33.36,33.62,33.29,33.5,23900.0,29.6205,29.8513,29.5583,29.7448,23900.0
2011-12-27 10:30:00,33.46,33.48,33.39,33.44,23800.0,29.7093,29.727,29.6471,29.6915,23800.0
2011-12-27 11:00:00,33.4,33.51,33.38,33.5,14200.0,29.656,29.7537,29.6382,29.7448,14200.0
2011-12-27 11:30:00,33.49,33.51,33.44,33.46,8200.0,29.7359,29.7537,29.6915,29.7093,8200.0
2011-12-27 12:00:00,33.45,33.56,33.44,33.55,8200.0,29.7004,29.7981,29.6915,29.7892,8200.0
2011-12-27 12:30:00,33.51,33.59,33.5,33.58,5200.0,29.7537,29.8247,29.7448,29.8158,5200.0
2011-12-27 13:00:00,33.59,33.59,33.4,33.46,9600.0,29.8247,29.8247,29.656,29.7093,9600.0
2011-12-27 13:30:00,33.48,33.6,33.46,33.56,5700.0,29.727,29.8336,29.7093,29.7981,5700.0
2011-12-27 14:00:00,33.56,33.6,33.52,33.56,13800.0,29.7981,29.8336,29.7625,29.7981,13800.0
2011-12-27 14:30:00,33.57,33.65,33.53,33.64,25300.0,29.8069,29.878,29.7714,29.8691,25300.0
2011-12-27 15:00:00,33.63,33.64,33.55,33.55,38500.0,29.8602,29.8691,29.7892,29.7892,38500.0
2011-12-27 15:30:00,33.58,33.6,33.42,33.42,69700.0,29.8158,29.8336,29.6738,29.6738,69700.0
2011-12-28 09:30:00,33.39,33.4,33.0,33.12,14200.0,29.6471,29.656,29.3008,29.4074,14200.0
2011-12-28 10:00:00,33.16,33.19,32.89,32.89,27000.0,29.4429,29.4695,29.2032,29.2032,27000.0
2011-12-28 10:30:00,32.89,32.89,32.76,32.78,11600.0,29.2032,29.2032,29.0877,29.1055,11600.0
2011-12-28 11:00:00,32.78,32.78,32.6,32.6,11400.0,29.1055,29.1055,28.9457,28.9457,11400.0
2011-12-28 11:30:00,32.61,32.64,32.51,32.59,8400.0,28.9546,28.9812,28.8658,28.9368,8400.0
2011-12-28 12:00:00,32.62,32.78,32.56,32.65,7700.0,28.9634,29.1055,28.9102,28.9901,7700.0
2011-12-28 12:30:00,32.66,32.71,32.64,32.7,4900.0,28.9989,29.0433,28.9812,29.0345,4900.0
2011-12-28 13:00:00,32.73,32.78,32.64,32.72,7200.0,29.0611,29.1055,28.9812,29.0522,7200.0
2011-12-28 13:30:00,32.75,32.81,32.67,32.7,7200.0,29.0789,29.1321,29.0078,29.0345,7200.0
2011-12-28 14:00:00,32.69,32.69,32.51,32.55,12500.0,29.0256,29.0256,28.8658,28.9013,12500.0
2011-12-28 14:30:00,32.54,32.55,32.35,32.38,18900.0,28.8924,28.9013,28.7237,28.7503,18900.0
2011-12-28 15:00:00,32.37,32.49,32.34,32.4,30400.0,28.7415,28.848,28.7148,28.7681,30400.0
2011-12-28 15:30:00,32.39,32.5,32.37,32.39,60300.0,28.7592,28.8569,28.7415,28.7592,60300.0
2011-12-29 09:30:00,32.54,32.65,32.49,32.55,10000.0,28.8924,28.9901,28.848,28.9013,10000.0
2011-12-29 10:00:00,32.58,32.79,32.58,32.71,9100.0,28.9279,29.1144,28.9279,29.0433,9100.0
2011-12-29 10:30:00,32.7,32.73,32.63,32.66,22200.0,29.0345,29.0611,28.9723,28.9989,22200.0
2011-12-29 11:00:00,32.69,32.69,32.6,32.64,5300.0,29.0256,29.0256,28.9457,28.9812,5300.0
2011-12-29 11:30:00,32.67,32.91,32.64,32.9,25900.0,29.0078,29.2209,28.9812,29.212,25900.0
2011-12-29 12:00:00,32.9,32.91,32.78,32.84,6000.0,29.212,29.2209,29.1055,29.1588,6000.0
2011-12-29 12:30:00,32.85,32.85,32.76,32.81,8400.0,29.1677,29.1677,29.0877,29.1321,8400.0
2011-12-29 13:00:00,32.8,32.82,32.69,32.74,4300.0,29.1233,29.141,29.0256,29.07,4300.0
2011-12-29 13:30:00,32.74,32.82,32.74,32.8,7400.0,29.07,29.141,29.07,29.1233,7400.0
2011-12-29 14:00:00,32.78,32.8,32.74,32.77,6400.0,29.1055,29.1233,29.07,29.0966,6400.0
2011-12-29 14:30:00,32.75,32.8,32.71,32.78,10300.0,29.0789,29.1233,29.0433,29.1055,10300.0
2011-12-29 15:00:00,32.79,32.82,32.74,32.79,22400.0,29.1144,29.141,29.07,29.1144,22400.0
2011-12-29 15:30:00,32.77,32.86,32.73,32.79,67400.0,29.0966,29.1765,29.0611,29.1144,67400.0
2011-12-30 09:30:00,32.85,32.94,32.55,32.7,10000.0,29.1677,29.2476,28.9013,29.0345,10000.0
2011-12-30 10:00:00,32.76,32.85,32.68,32.75,13700.0,29.0877,29.1677,29.0167,29.0789,13700.0
2011-12-30 10:30:00,32.74,32.82,32.71,32.77,11200.0,29.07,29.141,29.0433,29.0966,11200.0
2011-12-30 11:00:00,32.79,32.83,32.74,32.74,9700.0,29.1144,29.1499,29.07,29.07,9700.0
2011-12-30 11:30:00,32.75,32.85,32.75,32.81,4100.0,29.0789,29.1677,29.0789,29.1321,4100.0
2011-12-30 12:00:00,32.81,32.83,32.72,32.74,9000.0,29.1321,29.1499,29.0522,29.07,9000.0
2011-12-30 12:30:00,32.72,32.84,32.7,32.82,13500.0,29.0522,29.1588,29.0345,29.141,13500.0
2011-12-30 13:00:00,32.86,32.89,32.83,32.87,6500.0,29.1765,29.2032,29.1499,29.1854,6500.0
2011-12-30 13:30:00,32.89,32.96,32.86,32.96,3900.0,29.2032,29.2653,29.1765,29.2653,3900.0
2011-12-30 14:00:00,32.96,32.96,32.81,32.84,8900.0,29.2653,29.2653,29.1321,29.1588,8900.0
2011-12-30 14:30:00,32.85,32.98,32.85,32.93,23000.0,29.1677,29.2831,29.1677,29.2387,23000.0
2011-12-30 15:00:00,32.93,33.05,32.93,33.05,21600.0,29.2387,29.3452,29.2387,29.3452,21600.0
2011-12-30 15:30:00,33.05,33.11,32.9,32.91,108400.0,29.3452,29.3985,29.212,29.2209,108400.0
2012-01-03 09:30:00,33.89,33.89,33.17,33.31,54100.0,30.0911,30.0911,29.4518,29.5761,54100.0
2012-01-03 10:00:00,33.28,33.71,33.24,33.64,84100.0,29.5494,29.9312,29.5139,29.8691,84100.0
2012-01-03 10:30:00,33.64,33.68,33.6,33.6,17200.0,29.8691,29.9046,29.8336,29.8336,17200.0
2012-01-03 11:00:00,33.62,33.7,33.34,33.34,20800.0,29.8513,29.9224,29.6027,29.6027,20800.0
2012-01-03 11:30:00,33.32,33.36,33.02,33.02,31100.0,29.585,29.6205,29.3186,29.3186,31100.0
2012-01-03 12:00:00,33.02,33.22,32.94,33.21,30000.0,29.3186,29.4962,29.2476,29.4873,30000.0
2012-01-03 12:30:00,33.19,33.19,32.75,32.79,12100.0,29.4695,29.4695,29.0789,29.1144,12100.0
2012-01-03 13:00:00,32.77,32.88,32.71,32.82,19300.0,29.0966,29.1943,29.0433,29.141,19300.0
2012-01-03 13:30:00,32.81,32.81,32.68,32.81,24100.0,29.1321,29.1321,29.0167,29.1321,24100.0
2012-01-03 14:00:00,32.82,32.9,32.69,32.77,37900.0,29.141,29.212,29.0256,29.0966,37900.0
2012-01-03 14:30:00,32.78,32.81,32.72,32.76,33900.0,29.1055,29.1321,29.0522,29.0877,33900.0
2012-01-03 15:00:00,32.77,32.86,32.76,32.85,98400.0,29.0966,29.1765,29.0877,29.1677,98400.0
2012-01-03 15:30:00,32.83,32.9,32.77,32.79,195900.0,29.1499,29.212,29.0966,29.1144,195900.0
2012-01-04 09:30:00,32.63,32.74,32.52,32.62,34000.0,28.9723,29.07,28.8746,28.9634,34000.0
2012-01-04 10:00:00,32.62,32.7,32.52,32.55,74500.0,28.9634,29.0345,28.8746,28.9013,74500.0
2012-01-04 10:30:00,32.54,32.6,32.49,32.5,31600.0,28.8924,28.9457,28.848,28.8569,31600.0
2012-01-04 11:00:00,32.51,32.56,32.49,32.5,14100.0,28.8658,28.9102,28.848,28.8569,14100.0
2012-01-04 11:30:00,32.49,32.6,32.44,32.45,17800.0,28.848,28.9457,28.8036,28.8125,17800.0
2012-01-04 12:00:00,32.43,32.56,32.43,32.48,74600.0,28.7947,28.9102,28.7947,28.8391,74600.0
2012-01-04 12:30:00,32.46,32.48,32.29,32.33,39900.0,28.8214,28.8391,28.6704,28.7059,39900.0
2012-01-04 13:00:00,32.34,32.34,32.25,32.29,21200.0,28.7148,28.7148,28.6349,28.6704,21200.0
2012-01-04 13:30:00,32.29,32.39,32.29,32.33,21700.0,28.6704,28.7592,28.6704,28.7059,21700.0
2012-01-04 14:00:00,32.36,32.39,32.29,32.31,32800.0,28.7326,28.7592,28.6704,28.6882,32800.0
2012-01-04 14:30:00,32.31,32.56,32.31,32.48,81600.0,28.6882,28.9102,28.6882,28.8391,81600.0
2012-01-04 15:00:00,32.5,32.51,32.43,32.5,44100.0,28.8569,28.8658,28.7947,28.8569,44100.0
2012-01-04 15:30:00,32.5,32.51,32.31,32.34,202300.0,28.8569,28.8658,28.6882,28.7148,202300.0
2012-01-05 09:30:00,32.27,32.34,32.0,32.18,33100.0,28.6527,28.7148,28.4129,28.5728,33100.0
2012-01-05 10:00:00,32.15,32.53,32.09,32.49,76100.0,28.5461,28.8835,28.4928,28.848,76100.0
2012-01-05 10:30:00,32.49,32.51,32.33,32.43,15200.0,28.848,28.8658,28.7059,28.7947,15200.0
2012-01-05 11:00:00,32.42,32.52,32.41,32.51,18100.0,28.7859,28.8746,28.777,28.8658,18100.0
2012-01-05 11:30:00,32.5,32.51,32.41,32.49,10300.0,28.8569,28.8658,28.777,28.848,10300.0
2012-01-05 12:00:00,32.5,32.54,32.44,32.5,68300.0,28.8569,28.8924,28.8036,28.8569,68300.0
2012-01-05 12:30:00,32.5,32.55,32.49,32.53,28600.0,28.8569,28.9013,28.848,28.8835,28600.0
2012-01-05 13:00:00,32.51,32.51,32.45,32.48,26900.0,28.8658,28.8658,28.8125,28.8391,26900.0
2012-01-05 13:30:00,32.49,32.5,32.41,32.47,16800.0,28.848,28.8569,28.777,28.8302,16800.0
2012-01-05 14:00:00,32.45,32.52,32.4,32.46,61300.0,28.8125,28.8746,28.7681,28.8214,61300.0
2012-01-05 14:30:00,32.48,32.6,32.47,32.58,12300.0,28.8391,28.9457,28.8302,28.9279,12300.0
2012-01-05 15:00:00,32.58,32.65,32.54,32.59,16900.0,28.9279,28.9901,28.8924,28.9368,16900.0
2012-01-05 15:30:00,32.59,32.76,32.55,32.71,59600.0,28.9368,29.0877,28.9013,29.0433,59600.0
2012-01-06 09:30:00,32.58,32.58,32.36,32.5,34300.0,28.9279,28.9279,28.7326,28.8569,34300.0
2012-01-06 10:00:00,32.5,32.71,32.46,32.69,146800.0,28.8569,29.0433,28.8214,29.0256,146800.0
2012-01-06 10:30:00,32.71,32.88,32.7,32.8,7200.0,29.0433,29.1943,29.0345,29.1233,7200.0
2012-01-06 11:00:00,32.81,32.88,32.8,32.82,6400.0,29.1321,29.1943,29.1233,29.141,6400.0
2012-01-06 11:30:00,32.87,33.1,32.87,33.07,10100.0,29.1854,29.3896,29.1854,29.363,10100.0
2012-01-06 12:00:00,33.06,33.07,32.94,33.03,8400.0,29.3541,29.363,29.2476,29.3275,8400.0
2012-01-06 12:30:00,33.02,33.05,32.95,32.99,16300.0,29.3186,29.3452,29.2564,29.292,16300.0
2012-01-06 13:00:00,33.01,33.07,32.95,33.03,16200.0,29.3097,29.363,29.2564,29.3275,16200.0
2012-01-06 13:30:00,33.02,33.19,33.0,33.11,16700.0,29.3186,29.4695,29.3008,29.3985,16700.0
2012-01-06 14:00:00,33.11,33.21,33.08,33.2,25200.0,29.3985,29.4873,29.3719,29.4784,25200.0
2012-01-06 14:30:00,33.21,33.28,33.13,33.13,25400.0,29.4873,29.5494,29.4163,29.4163,25400.0
2012-01-06 15:00:00,33.12,33.22,33.01,33.05,51600.0,29.4074,29.4962,29.3097,29.3452,51600.0
2012-01-06 15:30:00,33.03,33.17,33.03,33.1,119600.0,29.3275,29.4518,29.3275,29.3896,119600.0
2012-01-09 09:30:00,33.34,33.47,32.99,33.19,13900.0,29.6027,29.7182,29.292,29.4695,13900.0
2012-01-09 10:00:00,33.15,33.29,33.09,33.2,21100.0,29.434,29.5583,29.3807,29.4784,21100.0
2012-01-09 10:30:00,33.2,33.2,33.09,33.13,12400.0,29.4784,29.4784,29.3807,29.4163,12400.0
2012-01-09 11:00:00,33.12,33.13,32.89,32.98,51200.0,29.4074,29.4163,29.2032,29.2831,51200.0
2012-01-09 11:30:00,32.98,33.14,32.94,33.09,27100.0,29.2831,29.4251,29.2476,29.3807,27100.0
2012-01-09 12:00:00,33.08,33.12,33.01,33.09,18300.0,29.3719,29.4074,29.3097,29.3807,18300.0
2012-01-09 12:30:00,33.1,33.15,33.03,33.09,29400.0,29.3896,29.434,29.3275,29.3807,29400.0
2012-01-09 13:00:00,33.1,33.15,33.0,33.06,52800.0,29.3896,29.434,29.3008,29.3541,52800.0
2012-01-09 13:30:00,33.03,33.14,32.98,33.08,16300.0,29.3275,29.4251,29.2831,29.3719,16300.0
2012-01-09 14:00:00,33.06,33.12,33.03,33.05,15600.0,29.3541,29.4074,29.3275,29.3452,15600.0
2012-01-09 14:30:00,33.05,33.11,32.99,33.06,19200.0,29.3452,29.3985,29.292,29.3541,19200.0
2012-01-09 15:00:00,33.03,33.1,32.99,33.0,54500.0,29.3275,29.3896,29.292,29.3008,54500.0
2012-01-09 15:30:00,33.0,33.07,32.95,32.98,65400.0,29.3008,29.363,29.2564,29.2831,65400.0
2012-01-10 09:30:00,33.37,33.68,33.32,33.59,18400.0,29.6294,29.9046,29.585,29.8247,18400.0
2012-01-10 10:00:00,33.65,33.86,33.65,33.7,22000.0,29.878,30.0644,29.878,29.9224,22000.0
2012-01-10 10:30:00,33.71,33.74,33.59,33.64,13000.0,29.9312,29.9579,29.8247,29.8691,13000.0
2012-01-10 11:00:00,33.62,33.71,33.59,33.61,25100.0,29.8513,29.9312,29.8247,29.8425,25100.0
2012-01-10 11:30:00,33.63,33.74,33.6,33.74,33900.0,29.8602,29.9579,29.8336,29.9579,33900.0
2012-01-10 12:00:00,33.74,33.74,33.58,33.58,22000.0,29.9579,29.9579,29.8158,29.8158,22000.0
2012-01-10 12:30:00,33.58,33.59,33.51,33.53,34100.0,29.8158,29.8247,29.7537,29.7714,34100.0
2012-01-10 13:00:00,33.52,33.52,33.4,33.4,6000.0,29.7625,29.7625,29.656,29.656,6000.0
2012-01-10 13:30:00,33.41,33.5,33.41,33.47,13000.0,29.6649,29.7448,29.6649,29.7182,13000.0
2012-01-10 14:00:00,33.47,33.52,33.44,33.48,15300.0,29.7182,29.7625,29.6915,29.727,15300.0
2012-01-10 14:30:00,33.48,33.53,33.46,33.49,23500.0,29.727,29.7714,29.7093,29.7359,23500.0
2012-01-10 15:00:00,33.49,33.51,33.46,33.48,21500.0,29.7359,29.7537,29.7093,29.727,21500.0
2012-01-10 15:30:00,33.48,33.52,33.42,33.51,101800.0,29.727,29.7625,29.6738,29.7537,101800.0
2012-01-11 09:30:00,33.45,33.53,33.28,33.47,35200.0,29.7004,29.7714,29.5494,29.7182,35200.0
2012-01-11 10:00:00,33.43,33.57,33.43,33.53,39000.0,29.6826,29.8069,29.6826,29.7714,39000.0
2012-01-11 10:30:00,33.49,33.56,33.44,33.44,31000.0,29.7359,29.7981,29.6915,29.6915,31000.0
2012-01-11 11:00:00,33.45,33.62,33.45,33.51,8700.0,29.7004,29.8513,29.7004,29.7537,8700.0
2012-01-11 11:30:00,33.51,33.59,33.45,33.47,13600.0,29.7537,29.8247,29.7004,29.7182,13600.0
2012-01-11 12:00:00,33.47,33.55,33.47,33.5,21400.0,29.7182,29.7892,29.7182,29.7448,21400.0
2012-01-11 12:30:00,33.49,33.49,33.39,33.39,5700.0,29.7359,29.7359,29.6471,29.6471,5700.0
2012-01-11 13:00:00,33.41,33.49,33.32,33.33,7400.0,29.6649,29.7359,29.585,29.5938,7400.0
2012-01-11 13:30:00,33.35,33.4,33.29,33.29,25300.0,29.6116,29.656,29.5583,29.5583,25300.0
2012-01-11 14:00:00,33.28,33.42,33.28,33.33,7300.0,29.5494,29.6738,29.5494,29.5938,7300.0
2012-01-11 14:30:00,33.36,33.43,33.33,33.38,9700.0,29.6205,29.6826,29.5938,29.6382,9700.0
2012-01-11 15:00:00,33.38,33.41,33.26,33.41,18700.0,29.6382,29.6649,29.5317,29.6649,18700.0
2012-01-11 15:30:00,33.41,33.54,33.36,33.47,49800.0,29.6649,29.7803,29.6205,29.7182,49800.0
2012-01-12 09:30:00,33.6,33.75,33.44,33.5,37500.0,29.8336,29.9668,29.6915,29.7448,37500.0
2012-01-12 10:00:00,33.47,33.47,33.07,33.12,18800.0,29.7182,29.7182,29.363,29.4074,18800.0
2012-01-12 10:30:00,33.11,33.14,32.96,33.12,18900.0,29.3985,29.4251,29.2653,29.4074,18900.0
2012-01-12 11:00:00,33.13,33.25,33.12,33.25,17300.0,29.4163,29.5228,29.4074,29.5228,17300.0
2012-01-12 11:30:00,33.26,33.32,33.17,33.21,12100.0,29.5317,29.585,29.4518,29.4873,12100.0
2012-01-12 12:00:00,33.24,33.3,33.19,33.3,12700.0,29.5139,29.5672,29.4695,29.5672,12700.0
2012-01-12 12:30:00,33.3,33.36,33.3,33.34,24300.0,29.5672,29.6205,29.5672,29.6027,24300.0
2012-01-12 13:00:00,33.34,33.42,33.33,33.39,21200.0,29.6027,29.6738,29.5938,29.6471,21200.0
2012-01-12 13:30:00,33.38,33.38,33.21,33.25,13700.0,29.6382,29.6382,29.4873,29.5228,13700.0
2012-01-12 14:00:00,33.24,33.24,33.16,33.21,16100.0,29.5139,29.5139,29.4429,29.4873,16100.0
2012-01-12 14:30:00,33.2,33.27,33.19,33.22,18000.0,29.4784,29.5406,29.4695,29.4962,18000.0
2012-01-12 15:00:00,33.24,33.28,33.16,33.27,30400.0,29.5139,29.5494,29.4429,29.5406,30400.0
2012-01-12 15:30:00,33.27,33.45,33.26,33.45,110400.0,29.5406,29.7004,29.5317,29.7004,110400.0
2012-01-13 09:30:00,33.19,33.33,32.9,33.19,30200.0,29.4695,29.5938,29.212,29.4695,30200.0
2012-01-13 10:00:00,33.16,33.22,32.98,33.07,29000.0,29.4429,29.4962,29.2831,29.363,29000.0
2012-01-13 10:30:00,33.07,33.08,32.69,32.7,90200.0,29.363,29.3719,29.0256,29.0345,90200.0
2012-01-13 11:00:00,32.7,32.75,32.65,32.66,18200.0,29.0345,29.0789,28.9901,28.9989,18200.0
2012-01-13 11:30:00,32.7,32.73,32.63,32.63,20300.0,29.0345,29.0611,28.9723,28.9723,20300.0
2012-01-13 12:00:00,32.63,32.67,32.59,32.62,15300.0,28.9723,29.0078,28.9368,28.9634,15300.0
2012-01-13 12:30:00,32.63,32.66,32.61,32.64,17700.0,28.9723,28.9989,28.9546,28.9812,17700.0
2012-01-13 13:00:00,32.65,32.68,32.57,32.64,18800.0,28.9901,29.0167,28.919,28.9812,18800.0
2012-01-13 13:30:00,32.65,32.73,32.62,32.67,12200.0,28.9901,29.0611,28.9634,29.0078,12200.0
2012-01-13 14:00:00,32.66,32.76,32.62,32.76,21900.0,28.9989,29.0877,28.9634,29.0877,21900.0
2012-01-13 14:30:00,32.77,32.82,32.74,32.78,16300.0,29.0966,29.141,29.07,29.1055,16300.0
2012-01-13 15:00:00,32.78,32.8,32.74,32.76,30800.0,29.1055,29.1233,29.07,29.0877,30800.0
2012-01-13 15:30:00,32.75,32.77,32.63,32.68,69500.0,29.0789,29.0966,28.9723,29.0167,69500.0
2012-01-17 09:30:00,33.09,33.41,33.09,33.27,66000.0,29.3807,29.6649,29.3807,29.5406,66000.0
2012-01-17 10:00:00,33.28,33.29,33.09,33.09,46300.0,29.5494,29.5583,29.3807,29.3807,46300.0
2012-01-17 10:30:00,33.03,33.03,32.7,32.7,30800.0,29.3275,29.3275,29.0345,29.0345,30800.0
2012-01-17 11:00:00,32.7,32.96,32.68,32.91,47800.0,29.0345,29.2653,29.0167,29.2209,47800.0
2012-01-17 11:30:00,32.89,33.12,32.89,32.97,46300.0,29.2032,29.4074,29.2032,29.2742,46300.0
2012-01-17 12:00:00,32.98,33.15,32.98,33.05,18800.0,29.2831,29.434,29.2831,29.3452,18800.0
2012-01-17 12:30:00,33.04,33.14,32.94,33.07,28600.0,29.3364,29.4251,29.2476,29.363,28600.0
2012-01-17 13:00:00,33.08,33.15,33.03,33.05,20800.0,29.3719,29.434,29.3275,29.3452,20800.0
2012-01-17 13:30:00,33.05,33.11,33.02,33.07,19000.0,29.3452,29.3985,29.3186,29.363,19000.0
2012-01-17 14:00:00,33.06,33.07,32.91,32.91,30700.0,29.3541,29.363,29.2209,29.2209,30700.0
2012-01-17 14:30:00,32.92,32.92,32.69,32.75,29900.0,29.2298,29.2298,29.0256,29.0789,29900.0
2012-01-17 15:00:00,32.75,32.79,32.6,32.65,32500.0,29.0789,29.1144,28.9457,28.9901,32500.0
2012-01-17 15:30:00,32.66,32.66,32.38,32.39,201400.0,28.9989,28.9989,28.7503,28.7592,201400.0
2012-01-18 09:30:00,32.42,32.51,32.23,32.37,45000.0,28.7859,28.8658,28.6172,28.7415,45000.0
2012-01-18 10:00:00,32.37,32.44,32.31,32.4,32500.0,28.7415,28.8036,28.6882,28.7681,32500.0
2012-01-18 10:30:00,32.42,32.5,32.37,32.4,34400.0,28.7859,28.8569,28.7415,28.7681,34400.0
2012-01-18 11:00:00,32.4,32.42,32.34,32.37,30500.0,28.7681,28.7859,28.7148,28.7415,30500.0
2012-01-18 11:30:00,32.35,32.4,32.29,32.37,14600.0,28.7237,28.7681,28.6704,28.7415,14600.0
2012-01-18 12:00:00,32.37,32.42,32.37,32.4,25300.0,28.7415,28.7859,28.7415,28.7681,25300.0
2012-01-18 12:30:00,32.4,32.4,32.37,32.37,11900.0,28.7681,28.7681,28.7415,28.7415,11900.0
2012-01-18 13:00:00,32.37,32.55,32.37,32.49,35200.0,28.7415,28.9013,28.7415,28.848,35200.0
2012-01-18 13:30:00,32.49,32.54,32.41,32.45,18400.0,28.848,28.8924,28.777,28.8125,18400.0
2012-01-18 14:00:00,32.46,32.54,32.42,32.45,28800.0,28.8214,28.8924,28.7859,28.8125,28800.0
2012-01-18 14:30:00,32.44,32.49,32.37,32.47,48300.0,28.8036,28.848,28.7415,28.8302,48300.0
2012-01-18 15:00:00,32.47,32.49,32.36,32.38,116400.0,28.8302,28.848,28.7326,28.7503,116400.0
2012-01-18 15:30:00,32.38,32.41,32.03,32.16,338300.0,28.7503,28.777,28.4396,28.555,338300.0
2012-01-19 09:30:00,32.24,32.58,32.24,32.43,58400.0,28.626,28.9279,28.626,28.7947,58400.0
2012-01-19 10:00:00,32.42,32.56,32.39,32.53,63200.0,28.7859,28.9102,28.7592,28.8835,63200.0
2012-01-19 10:30:00,32.54,32.68,32.5,32.58,52700.0,28.8924,29.0167,28.8569,28.9279,52700.0
2012-01-19 11:00:00,32.57,32.65,32.55,32.59,59700.0,28.919,28.9901,28.9013,28.9368,59700.0
2012-01-19 11:30:00,32.58,32.75,32.56,32.65,38500.0,28.9279,29.0789,28.9102,28.9901,38500.0
2012-01-19 12:00:00,32.65,32.65,32.51,32.57,168500.0,28.9901,28.9901,28.8658,28.919,168500.0
2012-01-19 12:30:00,32.56,32.84,32.55,32.78,35900.0,28.9102,29.1588,28.9013,29.1055,35900.0
2012-01-19 13:00:00,32.78,32.82,32.78,32.8,30900.0,29.1055,29.141,29.1055,29.1233,30900.0
2012-01-19 13:30:00,32.8,32.9,32.77,32.77,29800.0,29.1233,29.212,29.0966,29.0966,29800.0
2012-01-19 14:00:00,32.77,32.82,32.77,32.77,30600.0,29.0966,29.141,29.0966,29.0966,30600.0
2012-01-19 14:30:00,32.78,32.8,32.49,32.52,71300.0,29.1055,29.1233,28.848,28.8746,71300.0
2012-01-19 15:00:00,32.53,32.79,32.5,32.72,52500.0,28.8835,29.1144,28.8569,29.0522,52500.0
2012-01-19 15:30:00,32.73,32.73,32.48,32.57,165900.0,29.0611,29.0611,28.8391,28.919,165900.0
2012-01-20 09:30:00,32.54,32.8,32.48,32.7,30900.0,28.8924,29.1233,28.8391,29.0345,30900.0
2012-01-20 10:00:00,32.71,32.78,32.69,32.72,58400.0,29.0433,29.1055,29.0256,29.0522,58400.0
2012-01-20 10:30:00,32.71,32.73,32.62,32.7,52200.0,29.0433,29.0611,28.9634,29.0345,52200.0
2012-01-20 11:00:00,32.7,32.7,32.56,32.68,41100.0,29.0345,29.0345,28.9102,29.0167,41100.0
2012-01-20 11:30:00,32.69,32.69,32.61,32.69,40400.0,29.0256,29.0256,28.9546,29.0256,40400.0
2012-01-20 12:00:00,32.69,32.69,32.49,32.52,53200.0,29.0256,29.0256,28.848,28.8746,53200.0
2012-01-20 12:30:00,32.51,32.56,32.5,32.54,13000.0,28.8658,28.9102,28.8569,28.8924,13000.0
2012-01-20 13:00:00,32.54,32.64,32.54,32.58,24600.0,28.8924,28.9812,28.8924,28.9279,24600.0
2012-01-20 13:30:00,32.58,32.58,32.41,32.41,18800.0,28.9279,28.9279,28.777,28.777,18800.0
2012-01-20 14:00:00,32.42,32.44,32.32,32.32,37100.0,28.7859,28.8036,28.6971,28.6971,37100.0
2012-01-20 14:30:00,32.31,32.5,32.26,32.48,47200.0,28.6882,28.8569,28.6438,28.8391,47200.0
2012-01-20 15:00:00,32.49,32.56,32.38,32.51,98600.0,28.848,28.9102,28.7503,28.8658,98600.0
2012-01-20 15:30:00,32.51,32.55,32.37,32.47,201300.0,28.8658,28.9013,28.7415,28.8302,201300.0
2012-01-23 09:30:00,32.46,32.71,32.2,32.7,51400.0,28.8214,29.0433,28.5905,29.0345,51400.0
2012-01-23 10:00:00,32.69,32.7,32.54,32.59,18000.0,29.0256,29.0345,28.8924,28.9368,18000.0
2012-01-23 10:30:00,32.59,32.67,32.53,32.62,19500.0,28.9368,29.0078,28.8835,28.9634,19500.0
2012-01-23 11:00:00,32.64,32.69,32.46,32.48,12200.0,28.9812,29.0256,28.8214,28.8391,12200.0
2012-01-23 11:30:00,32.48,32.49,32.3,32.32,37500.0,28.8391,28.848,28.6793,28.6971,37500.0
2012-01-23 12:00:00,32.33,32.34,32.21,32.3,15800.0,28.7059,28.7148,28.5994,28.6793,15800.0
2012-01-23 12:30:00,32.3,32.35,32.26,32.27,12300.0,28.6793,28.7237,28.6438,28.6527,12300.0
2012-01-23 13:00:00,32.28,32.32,32.27,32.32,11200.0,28.6615,28.6971,28.6527,28.6971,11200.0
2012-01-23 13:30:00,32.33,32.33,32.19,32.25,27500.0,28.7059,28.7059,28.5816,28.6349,27500.0
2012-01-23 14:00:00,32.23,32.26,32.14,32.17,21200.0,28.6172,28.6438,28.5372,28.5639,21200.0
2012-01-23 14:30:00,32.16,32.28,32.14,32.28,19300.0,28.555,28.6615,28.5372,28.6615,19300.0
2012-01-23 15:00:00,32.28,32.48,32.24,32.48,46400.0,28.6615,28.8391,28.626,28.8391,46400.0
2012-01-23 15:30:00,32.48,32.53,32.38,32.4,72900.0,28.8391,28.8835,28.7503,28.7681,72900.0
2012-01-24 09:30:00,32.23,32.36,31.89,32.04,45200.0,28.6172,28.7326,28.3153,28.4484,45200.0
2012-01-24 10:00:00,32.02,32.26,31.97,32.14,28800.0,28.4307,28.6438,28.3863,28.5372,28800.0
2012-01-24 10:30:00,32.12,32.23,32.08,32.13,36400.0,28.5195,28.6172,28.484,28.5284,36400.0
2012-01-24 11:00:00,32.13,32.2,32.11,32.12,25700.0,28.5284,28.5905,28.5106,28.5195,25700.0
2012-01-24 11:30:00,32.11,32.16,32.06,32.1,12100.0,28.5106,28.555,28.4662,28.5017,12100.0
2012-01-24 12:00:00,32.09,32.15,32.08,32.14,28600.0,28.4928,28.5461,28.484,28.5372,28600.0
2012-01-24 12:30:00,32.15,32.18,32.08,32.14,21000.0,28.5461,28.5728,28.484,28.5372,21000.0
2012-01-24 13:00:00,32.13,32.13,32.03,32.07,10400.0,28.5284,28.5284,28.4396,28.4751,10400.0
2012-01-24 13:30:00,32.06,32.1,32.02,32.02,11400.0,28.4662,28.5017,28.4307,28.4307,11400.0
2012-01-24 14:00:00,32.01,32.08,32.0,32.06,49800.0,28.4218,28.484,28.4129,28.4662,49800.0
2012-01-24 14:30:00,32.06,32.08,31.99,32.0,39200.0,28.4662,28.484,28.4041,28.4129,39200.0
2012-01-24 15:00:00,32.0,32.01,31.93,32.0,63900.0,28.4129,28.4218,28.3508,28.4129,63900.0
2012-01-24 15:30:00,32.0,32.01,31.81,31.86,135300.0,28.4129,28.4218,28.2442,28.2886,135300.0
2012-01-25 09:30:00,31.9,32.07,31.67,31.69,232500.0,28.3241,28.4751,28.1199,28.1377,232500.0
2012-01-25 10:00:00,31.7,31.78,31.68,31.69,43800.0,28.1466,28.2176,28.1288,28.1377,43800.0
2012-01-25 10:30:00,31.7,32.1,31.69,32.1,22200.0,28.1466,28.5017,28.1377,28.5017,22200.0
2012-01-25 11:00:00,32.1,32.24,32.09,32.22,18700.0,28.5017,28.626,28.4928,28.6083,18700.0
2012-01-25 11:30:00,32.2,32.3,32.2,32.29,37300.0,28.5905,28.6793,28.5905,28.6704,37300.0
2012-01-25 12:00:00,32.28,32.3,32.1,32.14,15400.0,28.6615,28.6793,28.5017,28.5372,15400.0
2012-01-25 12:30:00,32.11,32.21,32.03,32.15,35600.0,28.5106,28.5994,28.4396,28.5461,35600.0
2012-01-25 13:00:00,32.16,32.23,32.15,32.19,17000.0,28.555,28.6172,28.5461,28.5816,17000.0
2012-01-25 13:30:00,32.17,32.35,32.14,32.34,25900.0,28.5639,28.7237,28.5372,28.7148,25900.0
2012-01-25 14:00:00,32.34,32.36,32.22,32.23,26400.0,28.7148,28.7326,28.6083,28.6172,26400.0
2012-01-25 14:30:00,32.24,32.25,32.1,32.1,25100.0,28.626,28.6349,28.5017,28.5017,25100.0
2012-01-25 15:00:00,32.11,32.36,32.11,32.35,59900.0,28.5106,28.7326,28.5106,28.7237,59900.0
2012-01-25 15:30:00,32.35,32.53,32.34,32.42,101700.0,28.7237,28.8835,28.7148,28.7859,101700.0
2012-01-26 09:30:00,32.6,32.72,32.52,32.64,12200.0,28.9457,29.0522,28.8746,28.9812,12200.0
2012-01-26 10:00:00,32.63,32.63,32.52,32.59,15500.0,28.9723,28.9723,28.8746,28.9368,15500.0
2012-01-26 10:30:00,32.62,32.65,32.53,32.63,12500.0,28.9634,28.9901,28.8835,28.9723,12500.0
2012-01-26 11:00:00,32.64,32.76,32.62,32.67,24700.0,28.9812,29.0877,28.9634,29.0078,24700.0
2012-01-26 11:30:00,32.67,32.78,32.66,32.73,33300.0,29.0078,29.1055,28.9989,29.0611,33300.0
2012-01-26 12:00:00,32.75,32.79,32.69,32.69,23700.0,29.0789,29.1144,29.0256,29.0256,23700.0
2012-01-26 12:30:00,32.69,32.76,32.69,32.74,8700.0,29.0256,29.0877,29.0256,29.07,8700.0
2012-01-26 13:00:00,32.75,32.75,32.67,32.67,11800.0,29.0789,29.0789,29.0078,29.0078,11800.0
2012-01-26 13:30:00,32.66,32.67,32.56,32.67,11300.0,28.9989,29.0078,28.9102,29.0078,11300.0
2012-01-26 14:00:00,32.66,32.67,32.48,32.53,29800.0,28.9989,29.0078,28.8391,28.8835,29800.0
2012-01-26 14:30:00,32.52,32.57,32.48,32.53,41300.0,28.8746,28.919,28.8391,28.8835,41300.0
2012-01-26 15:00:00,32.51,32.57,32.49,32.52,37300.0,28.8658,28.919,28.848,28.8746,37300.0
2012-01-26 15:30:00,32.49,32.7,32.49,32.64,107700.0,28.848,29.0345,28.848,28.9812,107700.0
2012-01-27 09:30:00,32.43,32.97,32.43,32.97,31500.0,28.7947,29.2742,28.7947,29.2742,31500.0
2012-01-27 10:00:00,32.94,32.94,32.71,32.75,18300.0,29.2476,29.2476,29.0433,29.0789,18300.0
2012-01-27 10:30:00,32.75,32.75,32.66,32.7,16200.0,29.0789,29.0789,28.9989,29.0345,16200.0
2012-01-27 11:00:00,32.7,32.72,32.66,32.7,25700.0,29.0345,29.0522,28.9989,29.0345,25700.0
2012-01-27 11:30:00,32.7,32.73,32.61,32.71,10100.0,29.0345,29.0611,28.9546,29.0433,10100.0
2012-01-27 12:00:00,32.73,32.75,32.63,32.71,14200.0,29.0611,29.0789,28.9723,29.0433,14200.0
2012-01-27 12:30:00,32.69,32.72,32.62,32.62,12600.0,29.0256,29.0522,28.9634,28.9634,12600.0
2012-01-27 13:00:00,32.63,32.82,32.63,32.82,19000.0,28.9723,29.141,28.9723,29.141,19000.0
2012-01-27 13:30:00,32.83,32.96,32.83,32.89,18700.0,29.1499,29.2653,29.1499,29.2032,18700.0
2012-01-27 14:00:00,32.9,32.94,32.83,32.87,23600.0,29.212,29.2476,29.1499,29.1854,23600.0
2012-01-27 14:30:00,32.87,32.93,32.85,32.89,16800.0,29.1854,29.2387,29.1677,29.2032,16800.0
2012-01-27 15:00:00,32.89,33.03,32.87,33.0,19300.0,29.2032,29.3275,29.1854,29.3008,19300.0
2012-01-27 15:30:00,32.99,33.05,32.87,32.89,72600.0,29.292,29.3452,29.1854,29.2032,72600.0
2012-01-30 09:30:00,32.58,32.82,32.5,32.74,64800.0,28.9279,29.141,28.8569,29.07,64800.0
2012-01-30 10:00:00,32.72,32.78,32.57,32.61,75800.0,29.0522,29.1055,28.919,28.9546,75800.0
2012-01-30 10:30:00,32.61,32.66,32.58,32.61,67100.0,28.9546,28.9989,28.9279,28.9546,67100.0
2012-01-30 11:00:00,32.61,32.67,32.6,32.6,177400.0,28.9546,29.0078,28.9457,28.9457,177400.0
2012-01-30 11:30:00,32.58,32.66,32.57,32.61,78100.0,28.9279,28.9989,28.919,28.9546,78100.0
2012-01-30 12:00:00,32.61,32.61,32.58,32.6,28700.0,28.9546,28.9546,28.9279,28.9457,28700.0
2012-01-30 12:30:00,32.6,32.6,32.52,32.56,41500.0,28.9457,28.9457,28.8746,28.9102,41500.0
2012-01-30 13:00:00,32.56,32.56,32.46,32.5,35700.0,28.9102,28.9102,28.8214,28.8569,35700.0
2012-01-30 13:30:00,32.5,32.52,32.45,32.48,42800.0,28.8569,28.8746,28.8125,28.8391,42800.0
2012-01-30 14:00:00,32.49,32.62,32.48,32.57,34700.0,28.848,28.9634,28.8391,28.919,34700.0
2012-01-30 14:30:00,32.58,32.61,32.55,32.58,24800.0,28.9279,28.9546,28.9013,28.9279,24800.0
2012-01-30 15:00:00,32.58,32.69,32.52,32.64,38700.0,28.9279,29.0256,28.8746,28.9812,38700.0
2012-01-30 15:30:00,32.65,32.7,32.57,32.62,134300.0,28.9901,29.0345,28.919,28.9634,134300.0
2012-01-31 09:30:00,32.8,32.81,32.52,32.68,110600.0,29.1233,29.1321,28.8746,29.0167,110600.0
2012-01-31 10:00:00,32.68,32.69,32.54,32.6,12600.0,29.0167,29.0256,28.8924,28.9457,12600.0
2012-01-31 10:30:00,32.59,32.59,32.37,32.43,13900.0,28.9368,28.9368,28.7415,28.7947,13900.0
2012-01-31 11:00:00,32.44,32.5,32.39,32.49,21200.0,28.8036,28.8569,28.7592,28.848,21200.0
2012-01-31 11:30:00,32.45,32.53,32.41,32.45,28900.0,28.8125,28.8835,28.777,28.8125,28900.0
2012-01-31 12:00:00,32.46,32.56,32.46,32.53,4900.0,28.8214,28.9102,28.8214,28.8835,4900.0
2012-01-31 12:30:00,32.54,32.56,32.52,32.56,4300.0,28.8924,28.9102,28.8746,28.9102,4300.0
2012-01-31 13:00:00,32.56,32.62,32.55,32.59,5500.0,28.9102,28.9634,28.9013,28.9368,5500.0
2012-01-31 13:30:00,32.58,32.59,32.51,32.53,9600.0,28.9279,28.9368,28.8658,28.8835,9600.0
2012-01-31 14:00:00,32.52,32.73,32.47,32.69,28700.0,28.8746,29.0611,28.8302,29.0256,28700.0
2012-01-31 14:30:00,32.69,32.7,32.6,32.66,13500.0,29.0256,29.0345,28.9457,28.9989,13500.0
2012-01-31 15:00:00,32.66,32.72,32.61,32.67,30700.0,28.9989,29.0522,28.9546,29.0078,30700.0
2012-01-31 15:30:00,32.67,32.67,32.56,32.6,71700.0,29.0078,29.0078,28.9102,28.9457,71700.0
2012-02-01 09:30:00,32.73,33.15,32.58,32.97,296800.0,29.0611,29.434,28.9279,29.2742,296800.0
2012-02-01 10:00:00,32.97,33.09,32.93,33.02,79600.0,29.2742,29.3807,29.2387,29.3186,79600.0
2012-02-01 10:30:00,33.02,33.33,33.02,33.32,27200.0,29.3186,29.5938,29.3186,29.585,27200.0
2012-02-01 11:00:00,33.31,33.34,33.18,33.21,69900.0,29.5761,29.6027,29.4607,29.4873,69900.0
2012-02-01 11:30:00,33.21,33.23,33.17,33.19,29900.0,29.4873,29.5051,29.4518,29.4695,29900.0
2012-02-01 12:00:00,33.19,33.21,33.1,33.14,30600.0,29.4695,29.4873,29.3896,29.4251,30600.0
2012-02-01 12:30:00,33.14,33.18,33.09,33.14,27900.0,29.4251,29.4607,29.3807,29.4251,27900.0
2012-02-01 13:00:00,33.13,33.27,33.08,33.27,33100.0,29.4163,29.5406,29.3719,29.5406,33100.0
2012-02-01 13:30:00,33.27,33.32,33.09,33.12,39100.0,29.5406,29.585,29.3807,29.4074,39100.0
2012-02-01 14:00:00,33.12,33.25,33.12,33.22,25500.0,29.4074,29.5228,29.4074,29.4962,25500.0
2012-02-01 14:30:00,33.22,33.33,33.2,33.27,41500.0,29.4962,29.5938,29.4784,29.5406,41500.0
2012-02-01 15:00:00,33.27,33.36,33.18,33.18,116200.0,29.5406,29.6205,29.4607,29.4607,116200.0
2012-02-01 15:30:00,33.18,33.55,33.07,33.51,183800.0,29.4607,29.7892,29.363,29.7537,183800.0
2012-02-02 09:30:00,33.49,33.62,32.65,32.65,124300.0,29.7359,29.8513,28.9901,28.9901,124300.0
2012-02-02 10:00:00,32.65,32.93,32.65,32.7,206700.0,28.9901,29.2387,28.9901,29.0345,206700.0
2012-02-02 10:30:00,32.7,33.04,32.67,32.82,59000.0,29.0345,29.3364,29.0078,29.141,59000.0
2012-02-02 11:00:00,32.82,32.85,32.48,32.59,71400.0,29.141,29.1677,28.8391,28.9368,71400.0
2012-02-02 11:30:00,32.59,32.64,32.52,32.57,60500.0,28.9368,28.9812,28.8746,28.919,60500.0
2012-02-02 12:00:00,32.57,32.63,32.54,32.63,76800.0,28.919,28.9723,28.8924,28.9723,76800.0
2012-02-02 12:30:00,32.62,32.72,32.49,32.54,206500.0,28.9634,29.0522,28.848,28.8924,206500.0
2012-02-02 13:00:00,32.54,32.61,32.53,32.55,52100.0,28.8924,28.9546,28.8835,28.9013,52100.0
2012-02-02 13:30:00,32.54,32.62,32.47,32.53,156700.0,28.8924,28.9634,28.8302,28.8835,156700.0
2012-02-02 14:00:00,32.54,33.0,32.54,32.85,79900.0,28.8924,29.3008,28.8924,29.1677,79900.0
2012-02-02 14:30:00,32.88,32.95,32.62,32.95,62300.0,29.1943,29.2564,28.9634,29.2564,62300.0
2012-02-02 15:00:00,32.95,32.95,32.69,32.85,68800.0,29.2564,29.2564,29.0256,29.1677,68800.0
2012-02-02 15:30:00,32.86,33.09,32.86,33.06,145900.0,29.1765,29.3807,29.1765,29.3541,145900.0
2012-02-03 09:30:00,33.38,33.96,33.38,33.91,51200.0,29.6382,30.1532,29.6382,30.1088,51200.0
2012-02-03 10:00:00,33.93,34.06,33.82,34.0,46900.0,30.1266,30.242,30.0289,30.1887,46900.0
2012-02-03 10:30:00,34.0,34.05,33.96,34.02,41400.0,30.1887,30.2331,30.1532,30.2065,41400.0
2012-02-03 11:00:00,34.04,34.13,34.01,34.12,28100.0,30.2243,30.3042,30.1976,30.2953,28100.0
2012-02-03 11:30:00,34.11,34.26,34.1,34.26,45400.0,30.2864,30.4196,30.2775,30.4196,45400.0
2012-02-03 12:00:00,34.27,34.46,34.26,34.46,55700.0,30.4285,30.5972,30.4196,30.5972,55700.0
2012-02-03 12:30:00,34.46,34.5,34.43,34.44,33300.0,30.5972,30.6327,30.5705,30.5794,33300.0
2012-02-03 13:00:00,34.45,34.45,34.36,34.36,32600.0,30.5883,30.5883,30.5084,30.5084,32600.0
2012-02-03 13:30:00,34.37,34.37,34.04,34.04,35000.0,30.5173,30.5173,30.2243,30.2243,35000.0
2012-02-03 14:00:00,34.05,34.22,34.05,34.2,29800.0,30.2331,30.3841,30.2331,30.3663,29800.0
2012-02-03 14:30:00,34.2,34.21,34.12,34.15,21000.0,30.3663,30.3752,30.2953,30.3219,21000.0
2012-02-03 15:00:00,34.15,34.2,34.12,34.15,42000.0,30.3219,30.3663,30.2953,30.3219,42000.0
2012-02-03 15:30:00,34.17,34.19,34.0,34.19,138700.0,30.3397,30.3574,30.1887,30.3574,138700.0
2012-02-06 09:30:00,34.08,35.0,34.08,34.32,150000.0,30.2598,31.0766,30.2598,30.4729,150000.0
2012-02-06 10:00:00,34.35,34.46,34.35,34.4,32100.0,30.4995,30.5972,30.4995,30.5439,32100.0
2012-02-06 10:30:00,34.38,34.43,34.26,34.42,46300.0,30.5261,30.5705,30.4196,30.5617,46300.0
2012-02-06 11:00:00,34.44,34.45,34.27,34.31,17200.0,30.5794,30.5883,30.4285,30.464,17200.0
2012-02-06 11:30:00,34.31,34.47,34.26,34.47,38300.0,30.464,30.6061,30.4196,30.6061,38300.0
2012-02-06 12:00:00,34.46,34.46,34.34,34.34,11500.0,30.5972,30.5972,30.4906,30.4906,11500.0
2012-02-06 12:30:00,34.33,34.44,34.31,34.35,18100.0,30.4817,30.5794,30.464,30.4995,18100.0
2012-02-06 13:00:00,34.33,34.35,34.3,34.34,14300.0,30.4817,30.4995,30.4551,30.4906,14300.0
2012-02-06 13:30:00,34.34,34.36,34.26,34.32,20000.0,30.4906,30.5084,30.4196,30.4729,20000.0
2012-02-06 14:00:00,34.32,34.33,34.27,34.31,22100.0,30.4729,30.4817,30.4285,30.464,22100.0
2012-02-06 14:30:00,34.31,34.35,34.23,34.26,17500.0,30.464,30.4995,30.393,30.4196,17500.0
2012-02-06 15:00:00,34.26,34.36,34.26,34.36,30200.0,30.4196,30.5084,30.4196,30.5084,30200.0
2012-02-06 15:30:00,34.36,34.43,34.32,34.42,70600.0,30.5084,30.5705,30.4729,30.5617,70600.0
2012-02-07 09:30:00,34.29,34.44,34.1,34.18,33400.0,30.4462,30.5794,30.2775,30.3486,33400.0
2012-02-07 10:00:00,34.15,34.21,34.05,34.13,16200.0,30.3219,30.3752,30.2331,30.3042,16200.0
2012-02-07 10:30:00,34.12,34.5,34.12,34.48,41300.0,30.2953,30.6327,30.2953,30.6149,41300.0
2012-02-07 11:00:00,34.47,34.51,34.44,34.48,11900.0,30.6061,30.6416,30.5794,30.6149,11900.0
2012-02-07 11:30:00,34.48,34.54,34.45,34.53,16600.0,30.6149,30.6682,30.5883,30.6593,16600.0
2012-02-07 12:00:00,34.52,34.61,34.51,34.56,17900.0,30.6505,30.7304,30.6416,30.686,17900.0
2012-02-07 12:30:00,34.57,34.63,34.55,34.6,24300.0,30.6948,30.7481,30.6771,30.7215,24300.0
2012-02-07 13:00:00,34.6,34.6,34.52,34.58,24500.0,30.7215,30.7215,30.6505,30.7037,24500.0
2012-02-07 13:30:00,34.57,34.65,34.53,34.65,15500.0,30.6948,30.7659,30.6593,30.7659,15500.0
2012-02-07 14:00:00,34.65,34.66,34.6,34.62,32100.0,30.7659,30.7748,30.7215,30.7392,32100.0
2012-02-07 14:30:00,34.65,34.69,34.62,34.66,36200.0,30.7659,30.8014,30.7392,30.7748,36200.0
2012-02-07 15:00:00,34.67,34.69,34.64,34.67,52300.0,30.7836,30.8014,30.757,30.7836,52300.0
2012-02-07 15:30:00,34.66,34.77,34.61,34.73,113200.0,30.7748,30.8724,30.7304,30.8369,113200.0
2012-02-08 09:30:00,34.71,34.91,34.6,34.87,33200.0,30.8192,30.9967,30.7215,30.9612,33200.0
2012-02-08 10:00:00,34.86,34.9,34.82,34.86,21300.0,30.9523,30.9879,30.9168,30.9523,21300.0
2012-02-08 10:30:00,34.87,34.87,34.64,34.7,33300.0,30.9612,30.9612,30.757,30.8103,33300.0
2012-02-08 11:00:00,34.71,34.74,34.63,34.73,26500.0,30.8192,30.8458,30.7481,30.8369,26500.0
2012-02-08 11:30:00,34.75,34.75,34.67,34.68,15000.0,30.8547,30.8547,30.7836,30.7925,15000.0
2012-02-08 12:00:00,34.67,34.75,34.65,34.72,16300.0,30.7836,30.8547,30.7659,30.828,16300.0
2012-02-08 12:30:00,34.73,34.75,34.68,34.69,11600.0,30.8369,30.8547,30.7925,30.8014,11600.0
2012-02-08 13:00:00,34.7,34.73,34.68,34.72,16900.0,30.8103,30.8369,30.7925,30.828,16900.0
2012-02-08 13:30:00,34.72,34.74,34.67,34.67,26200.0,30.828,30.8458,30.7836,30.7836,26200.0
2012-02-08 14:00:00,34.68,34.74,34.67,34.71,18100.0,30.7925,30.8458,30.7836,30.8192,18100.0
2012-02-08 14:30:00,34.7,34.77,34.7,34.73,20100.0,30.8103,30.8724,30.8103,30.8369,20100.0
2012-02-08 15:00:00,34.72,34.79,34.7,34.75,37800.0,30.828,30.8902,30.8103,30.8547,37800.0
2012-02-08 15:30:00,34.76,34.87,34.74,34.86,64300.0,30.8635,30.9612,30.8458,30.9523,64300.0
2012-02-09 09:30:00,34.93,34.99,34.77,34.93,19100.0,31.0145,31.0678,30.8724,31.0145,19100.0
2012-02-09 10:00:00,34.93,35.04,34.84,34.92,64500.0,31.0145,31.1122,30.9346,31.0056,64500.0
2012-02-09 10:30:00,34.9,34.95,34.81,34.95,12700.0,30.9879,31.0322,30.9079,31.0322,12700.0
2012-02-09 11:00:00,34.91,35.05,34.91,35.04,22400.0,30.9967,31.121,30.9967,31.1122,22400.0
2012-02-09 11:30:00,35.02,35.11,34.99,35.07,29300.0,31.0944,31.1743,31.0678,31.1388,29300.0
2012-02-09 12:00:00,35.07,35.16,35.07,35.12,30700.0,31.1388,31.2187,31.1388,31.1832,30700.0
2012-02-09 12:30:00,35.13,35.21,35.12,35.21,12800.0,31.1921,31.2631,31.1832,31.2631,12800.0
2012-02-09 13:00:00,35.2,35.24,35.11,35.17,32600.0,31.2542,31.2897,31.1743,31.2276,32600.0
2012-02-09 13:30:00,35.19,35.23,35.16,35.23,9500.0,31.2453,31.2809,31.2187,31.2809,9500.0
2012-02-09 14:00:00,35.21,35.29,35.17,35.2,36400.0,31.2631,31.3341,31.2276,31.2542,36400.0
2012-02-09 14:30:00,35.2,35.24,35.18,35.2,30500.0,31.2542,31.2897,31.2365,31.2542,30500.0
2012-02-09 15:00:00,35.19,35.27,35.13,35.2,37500.0,31.2453,31.3164,31.1921,31.2542,37500.0
2012-02-09 15:30:00,35.19,35.34,35.18,35.32,78700.0,31.2453,31.3785,31.2365,31.3608,78700.0
2012-02-10 09:30:00,34.96,35.15,34.84,35.12,52000.0,31.0411,31.2098,30.9346,31.1832,52000.0
2012-02-10 10:00:00,35.1,35.13,34.98,35.06,44900.0,31.1654,31.1921,31.0589,31.1299,44900.0
2012-02-10 10:30:00,35.05,35.25,35.05,35.2,30800.0,31.121,31.2986,31.121,31.2542,30800.0
2012-02-10 11:00:00,35.21,35.26,35.07,35.18,43300.0,31.2631,31.3075,31.1388,31.2365,43300.0
2012-02-10 11:30:00,35.18,35.29,35.13,35.28,26100.0,31.2365,31.3341,31.1921,31.3253,26100.0
2012-02-10 12:00:00,35.26,35.27,35.16,35.16,23600.0,31.3075,31.3164,31.2187,31.2187,23600.0
2012-02-10 12:30:00,35.18,35.26,35.14,35.23,20900.0,31.2365,31.3075,31.201,31.2809,20900.0
2012-02-10 13:00:00,35.25,35.26,35.18,35.19,93700.0,31.2986,31.3075,31.2365,31.2453,93700.0
2012-02-10 13:30:00,35.2,35.22,35.12,35.12,87600.0,31.2542,31.272,31.1832,31.1832,87600.0
2012-02-10 14:00:00,35.07,35.13,35.02,35.02,138800.0,31.1388,31.1921,31.0944,31.0944,138800.0
2012-02-10 14:30:00,35.02,35.05,34.96,34.98,32800.0,31.0944,31.121,31.0411,31.0589,32800.0
2012-02-10 15:00:00,34.99,35.01,34.92,34.98,49600.0,31.0678,31.0855,31.0056,31.0589,49600.0
2012-02-10 15:30:00,34.98,35.0,34.83,34.85,94500.0,31.0589,31.0766,30.9257,30.9435,94500.0
2012-02-13 09:30:00,35.07,35.19,34.48,34.56,134600.0,31.1388,31.2453,30.6149,30.686,134600.0
2012-02-13 10:00:00,34.56,34.73,34.48,34.64,47900.0,30.686,30.8369,30.6149,30.757,47900.0
2012-02-13 10:30:00,34.65,34.7,34.51,34.7,41300.0,30.7659,30.8103,30.6416,30.8103,41300.0
2012-02-13 11:00:00,34.69,35.0,34.69,34.97,49400.0,30.8014,31.0766,30.8014,31.05,49400.0
2012-02-13 11:30:00,34.97,34.99,34.85,34.87,20400.0,31.05,31.0678,30.9435,30.9612,20400.0
2012-02-13 12:00:00,34.89,34.89,34.78,34.84,41500.0,30.979,30.979,30.8813,30.9346,41500.0
2012-02-13 12:30:00,34.83,34.83,34.65,34.68,17000.0,30.9257,30.9257,30.7659,30.7925,17000.0
2012-02-13 13:00:00,34.68,34.91,34.68,34.86,22800.0,30.7925,30.9967,30.7925,30.9523,22800.0
2012-02-13 13:30:00,34.85,34.9,34.83,34.85,15100.0,30.9435,30.9879,30.9257,30.9435,15100.0
2012-02-13 14:00:00,34.84,34.93,34.83,34.91,38800.0,30.9346,31.0145,30.9257,30.9967,38800.0
2012-02-13 14:30:00,34.93,35.04,34.83,34.87,32400.0,31.0145,31.1122,30.9257,30.9612,32400.0
2012-02-13 15:00:00,34.85,34.85,34.59,34.62,28400.0,30.9435,30.9435,30.7126,30.7392,28400.0
2012-02-13 15:30:00,34.61,34.74,34.59,34.73,86300.0,30.7304,30.8458,30.7126,30.8369,86300.0
2012-02-14 09:30:00,34.57,34.74,34.5,34.65,20000.0,30.6948,30.8458,30.6327,30.7659,20000.0
2012-02-14 10:00:00,34.6,34.65,34.54,34.59,25700.0,30.7215,30.7659,30.6682,30.7126,25700.0
2012-02-14 10:30:00,34.58,34.72,34.56,34.62,16200.0,30.7037,30.828,30.686,30.7392,16200.0
2012-02-14 11:00:00,34.62,34.64,34.59,34.59,25500.0,30.7392,30.757,30.7126,30.7126,25500.0
2012-02-14 11:30:00,34.59,34.73,34.59,34.64,9600.0,30.7126,30.8369,30.7126,30.757,9600.0
2012-02-14 12:00:00,34.65,34.76,34.65,34.69,13300.0,30.7659,30.8635,30.7659,30.8014,13300.0
2012-02-14 12:30:00,34.67,34.74,34.64,34.64,10000.0,30.7836,30.8458,30.757,30.757,10000.0
2012-02-14 13:00:00,34.66,34.7,34.59,34.69,24700.0,30.7748,30.8103,30.7126,30.8014,24700.0
2012-02-14 13:30:00,34.68,34.77,34.68,34.75,9700.0,30.7925,30.8724,30.7925,30.8547,9700.0
2012-02-14 14:00:00,34.76,34.79,34.7,34.7,10900.0,30.8635,30.8902,30.8103,30.8103,10900.0
2012-02-14 14:30:00,34.7,34.74,34.67,34.74,17300.0,30.8103,30.8458,30.7836,30.8458,17300.0
2012-02-14 15:00:00,34.74,34.79,34.71,34.75,26500.0,30.8458,30.8902,30.8192,30.8547,26500.0
2012-02-14 15:30:00,34.75,34.89,34.74,34.87,47700.0,30.8547,30.979,30.8458,30.9612,47700.0
2012-02-15 09:30:00,35.09,35.14,34.69,34.7,22300.0,31.1566,31.201,30.8014,30.8103,22300.0
2012-02-15 10:00:00,34.69,34.73,34.3,34.3,58400.0,30.8014,30.8369,30.4551,30.4551,58400.0
2012-02-15 10:30:00,34.3,34.38,34.23,34.29,71800.0,30.4551,30.5261,30.393,30.4462,71800.0
2012-02-15 11:00:00,34.26,34.38,34.21,34.37,37300.0,30.4196,30.5261,30.3752,30.5173,37300.0
2012-02-15 11:30:00,34.38,34.51,34.31,34.45,188300.0,30.5261,30.6416,30.464,30.5883,188300.0
2012-02-15 12:00:00,34.46,34.54,34.44,34.44,71300.0,30.5972,30.6682,30.5794,30.5794,71300.0
2012-02-15 12:30:00,34.44,34.46,34.24,34.33,37000.0,30.5794,30.5972,30.4018,30.4817,37000.0
2012-02-15 13:00:00,34.33,34.44,34.23,34.36,24600.0,30.4817,30.5794,30.393,30.5084,24600.0
2012-02-15 13:30:00,34.36,34.45,34.33,34.43,15100.0,30.5084,30.5883,30.4817,30.5705,15100.0
2012-02-15 14:00:00,34.45,34.49,34.37,34.49,42300.0,30.5883,30.6238,30.5173,30.6238,42300.0
2012-02-15 14:30:00,34.49,34.49,34.3,34.31,45200.0,30.6238,30.6238,30.4551,30.464,45200.0
2012-02-15 15:00:00,34.33,34.36,34.21,34.25,51200.0,30.4817,30.5084,30.3752,30.4107,51200.0
2012-02-15 15:30:00,34.26,34.28,34.11,34.13,92800.0,30.4196,30.4374,30.2864,30.3042,92800.0
2012-02-16 09:30:00,34.16,34.37,34.16,34.27,27400.0,30.3308,30.5173,30.3308,30.4285,27400.0
2012-02-16 10:00:00,34.28,34.42,34.28,34.41,19500.0,30.4374,30.5617,30.4374,30.5528,19500.0
2012-02-16 10:30:00,34.41,34.46,34.34,34.44,14200.0,30.5528,30.5972,30.4906,30.5794,14200.0
2012-02-16 11:00:00,34.45,34.53,34.42,34.47,38900.0,30.5883,30.6593,30.5617,30.6061,38900.0
2012-02-16 11:30:00,34.47,34.53,34.43,34.52,14700.0,30.6061,30.6593,30.5705,30.6505,14700.0
2012-02-16 12:00:00,34.56,34.57,34.48,34.48,14400.0,30.686,30.6948,30.6149,30.6149,14400.0
2012-02-16 12:30:00,34.47,34.5,34.38,34.46,12800.0,30.6061,30.6327,30.5261,30.5972,12800.0
2012-02-16 13:00:00,34.46,34.55,34.39,34.45,22900.0,30.5972,30.6771,30.535,30.5883,22900.0
2012-02-16 13:30:00,34.46,34.52,34.45,34.5,8900.0,30.5972,30.6505,30.5883,30.6327,8900.0
2012-02-16 14:00:00,34.5,34.51,34.45,34.5,77700.0,30.6327,30.6416,30.5883,30.6327,77700.0
2012-02-16 14:30:00,34.49,34.54,34.45,34.54,85000.0,30.6238,30.6682,30.5883,30.6682,85000.0
2012-02-16 15:00:00,34.52,34.53,34.4,34.49,22200.0,30.6505,30.6593,30.5439,30.6238,22200.0
2012-02-16 15:30:00,34.51,34.67,34.5,34.61,45300.0,30.6416,30.7836,30.6327,30.7304,45300.0
2012-02-17 09:30:00,34.81,34.81,34.4,34.49,19100.0,30.9079,30.9079,30.5439,30.6238,19100.0
2012-02-17 10:00:00,34.43,34.47,34.33,34.37,18500.0,30.5705,30.6061,30.4817,30.5173,18500.0
2012-02-17 10:30:00,34.37,34.39,34.14,34.2,188000.0,30.5173,30.535,30.313,30.3663,188000.0
2012-02-17 11:00:00,34.2,34.29,34.18,34.27,66100.0,30.3663,30.4462,30.3486,30.4285,66100.0
2012-02-17 11:30:00,34.28,34.32,34.23,34.24,16300.0,30.4374,30.4729,30.393,30.4018,16300.0
2012-02-17 12:00:00,34.24,34.31,34.22,34.23,12800.0,30.4018,30.464,30.3841,30.393,12800.0
2012-02-17 12:30:00,34.23,34.25,34.16,34.16,14900.0,30.393,30.4107,30.3308,30.3308,14900.0
2012-02-17 13:00:00,34.17,34.26,34.16,34.24,12800.0,30.3397,30.4196,30.3308,30.4018,12800.0
2012-02-17 13:30:00,34.23,34.24,34.17,34.17,19500.0,30.393,30.4018,30.3397,30.3397,19500.0
2012-02-17 14:00:00,34.18,34.24,34.13,34.2,57300.0,30.3486,30.4018,30.3042,30.3663,57300.0
2012-02-17 14:30:00,34.21,34.23,34.16,34.18,34000.0,30.3752,30.393,30.3308,30.3486,34000.0
2012-02-17 15:00:00,34.18,34.23,34.17,34.22,41200.0,30.3486,30.393,30.3397,30.3841,41200.0
2012-02-17 15:30:00,34.23,34.29,34.07,34.08,115600.0,30.393,30.4462,30.2509,30.2598,115600.0
2012-02-21 09:30:00,34.11,34.28,34.01,34.04,21600.0,30.2864,30.4374,30.1976,30.2243,21600.0
2012-02-21 10:00:00,34.05,34.2,34.05,34.19,9200.0,30.2331,30.3663,30.2331,30.3574,9200.0
2012-02-21 10:30:00,34.23,34.43,34.23,34.39,26900.0,30.393,30.5705,30.393,30.535,26900.0
2012-02-21 11:00:00,34.41,34.42,34.27,34.31,11800.0,30.5528,30.5617,30.4285,30.464,11800.0
2012-02-21 11:30:00,34.32,34.33,34.21,34.22,6400.0,30.4729,30.4817,30.3752,30.3841,6400.0
2012-02-21 12:00:00,34.22,34.36,34.22,34.26,7600.0,30.3841,30.5084,30.3841,30.4196,7600.0
2012-02-21 12:30:00,34.26,34.32,34.24,34.3,8600.0,30.4196,30.4729,30.4018,30.4551,8600.0
2012-02-21 13:00:00,34.29,34.37,34.29,34.36,5500.0,30.4462,30.5173,30.4462,30.5084,5500.0
2012-02-21 13:30:00,34.34,34.37,34.25,34.25,9800.0,30.4906,30.5173,30.4107,30.4107,9800.0
2012-02-21 14:00:00,34.28,34.45,34.27,34.43,46300.0,30.4374,30.5883,30.4285,30.5705,46300.0
2012-02-21 14:30:00,34.42,34.44,34.33,34.4,23900.0,30.5617,30.5794,30.4817,30.5439,23900.0
2012-02-21 15:00:00,34.41,34.55,34.39,34.52,51600.0,30.5528,30.6771,30.535,30.6505,51600.0
2012-02-21 15:30:00,34.52,34.58,34.37,34.51,86800.0,30.6505,30.7037,30.5173,30.6416,86800.0
2012-02-22 09:30:00,34.41,34.57,34.03,34.5,70100.0,30.5528,30.6948,30.2154,30.6327,70100.0
2012-02-22 10:00:00,34.46,34.65,34.38,34.61,34400.0,30.5972,30.7659,30.5261,30.7304,34400.0
2012-02-22 10:30:00,34.58,34.59,34.44,34.46,30600.0,30.7037,30.7126,30.5794,30.5972,30600.0
2012-02-22 11:00:00,34.46,34.61,34.45,34.61,30800.0,30.5972,30.7304,30.5883,30.7304,30800.0
2012-02-22 11:30:00,34.61,34.67,34.58,34.65,23900.0,30.7304,30.7836,30.7037,30.7659,23900.0
2012-02-22 12:00:00,34.65,34.7,34.57,34.65,37600.0,30.7659,30.8103,30.6948,30.7659,37600.0
2012-02-22 12:30:00,34.62,34.69,34.6,34.69,93300.0,30.7392,30.8014,30.7215,30.8014,93300.0
2012-02-22 13:00:00,34.69,35.0,34.67,34.84,37200.0,30.8014,31.0766,30.7836,30.9346,37200.0
2012-02-22 13:30:00,34.84,35.06,34.83,35.0,35300.0,30.9346,31.1299,30.9257,31.0766,35300.0
2012-02-22 14:00:00,35.02,35.02,34.91,34.92,44100.0,31.0944,31.0944,30.9967,31.0056,44100.0
2012-02-22 14:30:00,34.92,34.94,34.83,34.87,46500.0,31.0056,31.0234,30.9257,30.9612,46500.0
2012-02-22 15:00:00,34.87,34.89,34.69,34.76,41500.0,30.9612,30.979,30.8014,30.8635,41500.0
2012-02-22 15:30:00,34.76,34.77,34.59,34.62,88300.0,30.8635,30.8724,30.7126,30.7392,88300.0
2012-02-23 09:30:00,34.55,34.55,34.12,34.32,120400.0,30.6771,30.6771,30.2953,30.4729,120400.0
2012-02-23 10:00:00,34.34,34.44,34.21,34.23,126700.0,30.4906,30.5794,30.3752,30.393,126700.0
2012-02-23 10:30:00,34.21,34.28,34.15,34.26,31400.0,30.3752,30.4374,30.3219,30.4196,31400.0
2012-02-23 11:00:00,34.27,34.33,34.23,34.27,69700.0,30.4285,30.4817,30.393,30.4285,69700.0
2012-02-23 11:30:00,34.27,34.31,34.18,34.2,71400.0,30.4285,30.464,30.3486,30.3663,71400.0
2012-02-23 12:00:00,34.18,34.23,34.1,34.2,75200.0,30.3486,30.393,30.2775,30.3663,75200.0
2012-02-23 12:30:00,34.2,34.3,34.16,34.2,31100.0,30.3663,30.4551,30.3308,30.3663,31100.0
2012-02-23 13:00:00,34.2,34.22,34.14,34.19,42400.0,30.3663,30.3841,30.313,30.3574,42400.0
2012-02-23 13:30:00,34.2,34.22,34.14,34.15,86500.0,30.3663,30.3841,30.313,30.3219,86500.0
2012-02-23 14:00:00,34.16,34.2,34.15,34.17,101500.0,30.3308,30.3663,30.3219,30.3397,101500.0
2012-02-23 14:30:00,34.16,34.19,34.11,34.14,56300.0,30.3308,30.3574,30.2864,30.313,56300.0
2012-02-23 15:00:00,34.15,34.18,34.08,34.11,72000.0,30.3219,30.3486,30.2598,30.2864,72000.0
2012-02-23 15:30:00,34.11,34.15,33.96,34.04,159400.0,30.2864,30.3219,30.1532,30.2243,159400.0
2012-02-24 09:30:00,34.19,34.38,34.05,34.36,141400.0,30.3574,30.5261,30.2331,30.5084,141400.0
2012-02-24 10:00:00,34.36,34.62,34.28,34.56,65100.0,30.5084,30.7392,30.4374,30.686,65100.0
2012-02-24 10:30:00,34.57,34.59,34.47,34.53,36100.0,30.6948,30.7126,30.6061,30.6593,36100.0
2012-02-24 11:00:00,34.53,34.55,34.44,34.53,34200.0,30.6593,30.6771,30.5794,30.6593,34200.0
2012-02-24 11:30:00,34.51,34.55,34.48,34.55,23100.0,30.6416,30.6771,30.6149,30.6771,23100.0
2012-02-24 12:00:00,34.55,34.55,34.5,34.52,15300.0,30.6771,30.6771,30.6327,30.6505,15300.0
2012-02-24 12:30:00,34.52,34.56,34.48,34.5,30200.0,30.6505,30.686,30.6149,30.6327,30200.0
2012-02-24 13:00:00,34.49,34.55,34.48,34.5,32800.0,30.6238,30.6771,30.6149,30.6327,32800.0
2012-02-24 13:30:00,34.5,34.54,34.44,34.45,52400.0,30.6327,30.6682,30.5794,30.5883,52400.0
2012-02-24 14:00:00,34.43,34.45,34.36,34.36,31000.0,30.5705,30.5883,30.5084,30.5084,31000.0
2012-02-24 14:30:00,34.35,34.49,34.32,34.45,81700.0,30.4995,30.6238,30.4729,30.5883,81700.0
2012-02-24 15:00:00,34.45,34.47,34.43,34.45,43800.0,30.5883,30.6061,30.5705,30.5883,43800.0
2012-02-24 15:30:00,34.45,34.49,34.38,34.42,123700.0,30.5883,30.6238,30.5261,30.5617,123700.0
2012-02-27 09:30:00,34.2,34.2,33.72,34.04,17500.0,30.3663,30.3663,29.9401,30.2243,17500.0
2012-02-27 10:00:00,34.05,34.53,33.95,34.53,46500.0,30.2331,30.6593,30.1443,30.6593,46500.0
2012-02-27 10:30:00,34.53,34.75,34.45,34.71,45500.0,30.6593,30.8547,30.5883,30.8192,45500.0
2012-02-27 11:00:00,34.73,34.92,34.73,34.92,24900.0,30.8369,31.0056,30.8369,31.0056,24900.0
2012-02-27 11:30:00,34.91,34.97,34.81,34.85,31400.0,30.9967,31.05,30.9079,30.9435,31400.0
2012-02-27 12:00:00,34.86,34.89,34.8,34.89,26400.0,30.9523,30.979,30.8991,30.979,26400.0
2012-02-27 12:30:00,34.89,35.0,34.88,34.99,31300.0,30.979,31.0766,30.9701,31.0678,31300.0
2012-02-27 13:00:00,34.99,35.08,34.97,35.02,18600.0,31.0678,31.1477,31.05,31.0944,18600.0
2012-02-27 13:30:00,35.03,35.19,35.03,35.15,33500.0,31.1033,31.2453,31.1033,31.2098,33500.0
2012-02-27 14:00:00,35.17,35.3,35.16,35.3,34800.0,31.2276,31.343,31.2187,31.343,34800.0
2012-02-27 14:30:00,35.3,35.34,35.28,35.33,37200.0,31.343,31.3785,31.3253,31.3697,37200.0
2012-02-27 15:00:00,35.33,35.4,35.22,35.27,106000.0,31.3697,31.4318,31.272,31.3164,106000.0
2012-02-27 15:30:00,35.28,35.41,35.27,35.28,160500.0,31.3253,31.4407,31.3164,31.3253,160500.0
2012-02-28 09:30:00,35.4,35.66,35.4,35.66,53400.0,31.4318,31.6627,31.4318,31.6627,53400.0
2012-02-28 10:00:00,35.67,35.71,35.5,35.67,68600.0,31.6715,31.7071,31.5206,31.6715,68600.0
2012-02-28 10:30:00,35.67,35.8,35.67,35.8,36900.0,31.6715,31.787,31.6715,31.787,36900.0
2012-02-28 11:00:00,35.79,35.91,35.45,35.52,74900.0,31.7781,31.8846,31.4762,31.5384,74900.0
2012-02-28 11:30:00,35.53,35.58,35.48,35.56,24200.0,31.5472,31.5916,31.5028,31.5739,24200.0
2012-02-28 12:00:00,35.55,35.56,35.46,35.49,18700.0,31.565,31.5739,31.4851,31.5117,18700.0
2012-02-28 12:30:00,35.48,35.51,35.43,35.48,15000.0,31.5028,31.5295,31.4584,31.5028,15000.0
2012-02-28 13:00:00,35.47,35.67,35.47,35.6,57500.0,31.494,31.6715,31.494,31.6094,57500.0
2012-02-28 13:30:00,35.59,35.65,35.57,35.61,50500.0,31.6005,31.6538,31.5828,31.6183,50500.0
2012-02-28 14:00:00,35.61,35.66,35.5,35.53,53200.0,31.6183,31.6627,31.5206,31.5472,53200.0
2012-02-28 14:30:00,35.54,35.59,35.49,35.49,36800.0,31.5561,31.6005,31.5117,31.5117,36800.0
2012-02-28 15:00:00,35.49,35.5,35.23,35.23,53700.0,31.5117,31.5206,31.2809,31.2809,53700.0
2012-02-28 15:30:00,35.23,35.32,35.16,35.23,210600.0,31.2809,31.3608,31.2187,31.2809,210600.0
2012-02-29 09:30:00,35.21,35.83,35.21,35.78,41100.0,31.2631,31.8136,31.2631,31.7692,41100.0
2012-02-29 10:00:00,35.77,35.97,35.7,35.94,73500.0,31.7603,31.9379,31.6982,31.9113,73500.0
2012-02-29 10:30:00,35.91,35.94,35.66,35.84,27000.0,31.8846,31.9113,31.6627,31.8225,27000.0
2012-02-29 11:00:00,35.84,35.9,35.75,35.78,42400.0,31.8225,31.8758,31.7426,31.7692,42400.0
2012-02-29 11:30:00,35.74,36.04,35.72,35.97,23800.0,31.7337,32.0001,31.7159,31.9379,23800.0
2012-02-29 12:00:00,35.98,36.02,35.83,36.0,34400.0,31.9468,31.9823,31.8136,31.9645,34400.0
2012-02-29 12:30:00,36.0,36.18,35.91,36.18,77300.0,31.9645,32.1244,31.8846,32.1244,77300.0
2012-02-29 13:00:00,36.17,36.3,36.11,36.18,48800.0,32.1155,32.2309,32.0622,32.1244,48800.0
2012-02-29 13:30:00,36.19,36.22,35.95,36.04,21600.0,32.1333,32.1599,31.9202,32.0001,21600.0
2012-02-29 14:00:00,36.03,36.03,35.83,35.83,42700.0,31.9912,31.9912,31.8136,31.8136,42700.0
2012-02-29 14:30:00,35.83,35.84,35.6,35.6,38900.0,31.8136,31.8225,31.6094,31.6094,38900.0
2012-02-29 15:00:00,35.58,35.59,35.4,35.49,47100.0,31.5916,31.6005,31.4318,31.5117,47100.0
2012-02-29 15:30:00,35.47,35.54,35.24,35.37,141300.0,31.494,31.5561,31.2897,31.4052,141300.0
2012-03-01 09:30:00,35.51,35.58,35.42,35.56,23800.0,31.5295,31.5916,31.4496,31.5739,23800.0
2012-03-01 10:00:00,35.52,35.56,35.31,35.49,28800.0,31.5384,31.5739,31.3519,31.5117,28800.0
2012-03-01 10:30:00,35.48,35.57,35.38,35.57,107300.0,31.5028,31.5828,31.414,31.5828,107300.0
2012-03-01 11:00:00,35.55,35.63,35.49,35.62,18500.0,31.565,31.636,31.5117,31.6271,18500.0
2012-03-01 11:30:00,35.6,35.63,35.5,35.56,29400.0,31.6094,31.636,31.5206,31.5739,29400.0
2012-03-01 12:00:00,35.58,35.59,35.45,35.5,16600.0,31.5916,31.6005,31.4762,31.5206,16600.0
2012-03-01 12:30:00,35.5,35.54,35.45,35.5,9300.0,31.5206,31.5561,31.4762,31.5206,9300.0
2012-03-01 13:00:00,35.51,35.59,35.46,35.51,14200.0,31.5295,31.6005,31.4851,31.5295,14200.0
2012-03-01 13:30:00,35.52,35.54,35.43,35.43,13900.0,31.5384,31.5561,31.4584,31.4584,13900.0
2012-03-01 14:00:00,35.45,35.53,35.42,35.46,23400.0,31.4762,31.5472,31.4496,31.4851,23400.0
2012-03-01 14:30:00,35.46,35.48,35.4,35.45,26100.0,31.4851,31.5028,31.4318,31.4762,26100.0
2012-03-01 15:00:00,35.45,35.5,35.28,35.48,42800.0,31.4762,31.5206,31.3253,31.5028,42800.0
2012-03-01 15:30:00,35.46,35.54,35.33,35.52,114100.0,31.4851,31.5561,31.3697,31.5384,114100.0
2012-03-02 09:30:00,35.54,35.73,35.46,35.48,20000.0,31.5561,31.7248,31.4851,31.5028,20000.0
2012-03-02 10:00:00,35.48,35.6,35.48,35.52,8500.0,31.5028,31.6094,31.5028,31.5384,8500.0
2012-03-02 10:30:00,35.53,35.54,35.37,35.37,9300.0,31.5472,31.5561,31.4052,31.4052,9300.0
2012-03-02 11:00:00,35.36,35.41,35.31,35.38,18800.0,31.3963,31.4407,31.3519,31.414,18800.0
2012-03-02 11:30:00,35.35,35.35,35.05,35.05,19300.0,31.3874,31.3874,31.121,31.121,19300.0
2012-03-02 12:00:00,35.04,35.09,35.02,35.05,11500.0,31.1122,31.1566,31.0944,31.121,11500.0
2012-03-02 12:30:00,35.07,35.14,35.06,35.13,10800.0,31.1388,31.201,31.1299,31.1921,10800.0
2012-03-02 13:00:00,35.13,35.13,34.95,35.04,66000.0,31.1921,31.1921,31.0322,31.1122,66000.0
2012-03-02 13:30:00,35.07,35.15,35.03,35.11,9500.0,31.1388,31.2098,31.1033,31.1743,9500.0
2012-03-02 14:00:00,35.12,35.22,35.12,35.18,7500.0,31.1832,31.272,31.1832,31.2365,7500.0
2012-03-02 14:30:00,35.16,35.18,35.11,35.11,8300.0,31.2187,31.2365,31.1743,31.1743,8300.0
2012-03-02 15:00:00,35.09,35.16,35.07,35.15,15400.0,31.1566,31.2187,31.1388,31.2098,15400.0
2012-03-02 15:30:00,35.16,35.19,35.04,35.07,52800.0,31.2187,31.2453,31.1122,31.1388,52800.0
2012-03-05 09:30:00,35.08,35.17,34.92,35.1,68200.0,31.1477,31.2276,31.0056,31.1654,68200.0
2012-03-05 10:00:00,35.11,35.13,34.95,34.95,14500.0,31.1743,31.1921,31.0322,31.0322,14500.0
2012-03-05 10:30:00,34.94,35.1,34.94,35.1,19000.0,31.0234,31.1654,31.0234,31.1654,19000.0
2012-03-05 11:00:00,35.1,35.12,34.92,34.98,22900.0,31.1654,31.1832,31.0056,31.0589,22900.0
2012-03-05 11:30:00,34.96,35.09,34.95,35.06,5600.0,31.0411,31.1566,31.0322,31.1299,5600.0
2012-03-05 12:00:00,35.06,35.11,35.01,35.02,6200.0,31.1299,31.1743,31.0855,31.0944,6200.0
2012-03-05 12:30:00,35.04,35.1,35.0,35.04,15000.0,31.1122,31.1654,31.0766,31.1122,15000.0
2012-03-05 13:00:00,35.06,35.14,35.06,35.08,7400.0,31.1299,31.201,31.1299,31.1477,7400.0
2012-03-05 13:30:00,35.11,35.13,35.06,35.12,17500.0,31.1743,31.1921,31.1299,31.1832,17500.0
2012-03-05 14:00:00,35.12,35.17,35.09,35.17,10100.0,31.1832,31.2276,31.1566,31.2276,10100.0
2012-03-05 14:30:00,35.16,35.22,35.1,35.21,12500.0,31.2187,31.272,31.1654,31.2631,12500.0
2012-03-05 15:00:00,35.19,35.26,35.16,35.17,17000.0,31.2453,31.3075,31.2187,31.2276,17000.0
2012-03-05 15:30:00,35.16,35.16,35.01,35.07,49600.0,31.2187,31.2187,31.0855,31.1388,49600.0
2012-03-06 09:30:00,34.69,34.78,34.4,34.5,83900.0,30.8014,30.8813,30.5439,30.6327,83900.0
2012-03-06 10:00:00,34.46,34.57,34.43,34.49,39200.0,30.5972,30.6948,30.5705,30.6238,39200.0
2012-03-06 10:30:00,34.49,34.65,34.45,34.56,75800.0,30.6238,30.7659,30.5883,30.686,75800.0
2012-03-06 11:00:00,34.56,34.72,34.56,34.67,24400.0,30.686,30.828,30.686,30.7836,24400.0
2012-03-06 11:30:00,34.64,34.7,34.57,34.67,23200.0,30.757,30.8103,30.6948,30.7836,23200.0
2012-03-06 12:00:00,34.65,34.69,34.5,34.55,17100.0,30.7659,30.8014,30.6327,30.6771,17100.0
2012-03-06 12:30:00,34.55,34.76,34.55,34.7,50400.0,30.6771,30.8635,30.6771,30.8103,50400.0
2012-03-06 13:00:00,34.72,34.77,34.68,34.72,40700.0,30.828,30.8724,30.7925,30.828,40700.0
2012-03-06 13:30:00,34.72,34.76,34.52,34.52,40800.0,30.828,30.8635,30.6505,30.6505,40800.0
2012-03-06 14:00:00,34.53,34.55,34.43,34.45,19100.0,30.6593,30.6771,30.5705,30.5883,19100.0
2012-03-06 14:30:00,34.47,34.52,34.42,34.47,13200.0,30.6061,30.6505,30.5617,30.6061,13200.0
2012-03-06 15:00:00,34.47,34.5,34.37,34.4,31100.0,30.6061,30.6327,30.5173,30.5439,31100.0
2012-03-06 15:30:00,34.39,34.57,34.3,34.33,239400.0,30.535,30.6948,30.4551,30.4817,239400.0
2012-03-07 09:30:00,34.66,34.78,34.4,34.72,88100.0,30.7748,30.8813,30.5439,30.828,88100.0
2012-03-07 10:00:00,34.72,34.81,34.56,34.63,147800.0,30.828,30.9079,30.686,30.7481,147800.0
2012-03-07 10:30:00,34.63,34.68,34.59,34.66,26100.0,30.7481,30.7925,30.7126,30.7748,26100.0
2012-03-07 11:00:00,34.65,34.68,34.63,34.64,37900.0,30.7659,30.7925,30.7481,30.757,37900.0
2012-03-07 11:30:00,34.66,34.75,34.62,34.71,43300.0,30.7748,30.8547,30.7392,30.8192,43300.0
2012-03-07 12:00:00,34.71,34.86,34.71,34.86,32800.0,30.8192,30.9523,30.8192,30.9523,32800.0
2012-03-07 12:30:00,34.85,34.88,34.74,34.82,61800.0,30.9435,30.9701,30.8458,30.9168,61800.0
2012-03-07 13:00:00,34.8,34.94,34.8,34.88,58600.0,30.8991,31.0234,30.8991,30.9701,58600.0
2012-03-07 13:30:00,34.87,34.94,34.77,34.87,118200.0,30.9612,31.0234,30.8724,30.9612,118200.0
2012-03-07 14:00:00,34.88,34.98,34.78,34.98,83500.0,30.9701,31.0589,30.8813,31.0589,83500.0
2012-03-07 14:30:00,34.98,34.98,34.83,34.87,50800.0,31.0589,31.0589,30.9257,30.9612,50800.0
2012-03-07 15:00:00,34.87,34.9,34.78,34.82,77600.0,30.9612,30.9879,30.8813,30.9168,77600.0
2012-03-07 15:30:00,34.82,34.87,34.73,34.79,160300.0,30.9168,30.9612,30.8369,30.8902,160300.0
2012-03-08 09:30:00,35.0,35.4,34.86,35.28,217900.0,31.0766,31.4318,30.9523,31.3253,217900.0
2012-03-08 10:00:00,35.3,35.41,35.28,35.41,41500.0,31.343,31.4407,31.3253,31.4407,41500.0
2012-03-08 10:30:00,35.42,35.82,35.42,35.82,46100.0,31.4496,31.8047,31.4496,31.8047,46100.0
2012-03-08 11:00:00,35.8,35.96,35.8,35.85,42500.0,31.787,31.929,31.787,31.8314,42500.0
2012-03-08 11:30:00,35.85,35.91,35.81,35.87,22400.0,31.8314,31.8846,31.7958,31.8491,22400.0
2012-03-08 12:00:00,35.85,36.01,35.85,35.89,25600.0,31.8314,31.9734,31.8314,31.8669,25600.0
2012-03-08 12:30:00,35.89,35.92,35.88,35.91,21300.0,31.8669,31.8935,31.858,31.8846,21300.0
2012-03-08 13:00:00,35.88,36.04,35.88,36.03,38300.0,31.858,32.0001,31.858,31.9912,38300.0
2012-03-08 13:30:00,36.01,36.05,35.95,35.99,40000.0,31.9734,32.0089,31.9202,31.9557,40000.0
2012-03-08 14:00:00,35.99,36.03,35.97,35.99,35300.0,31.9557,31.9912,31.9379,31.9557,35300.0
2012-03-08 14:30:00,35.98,36.13,35.98,36.1,46600.0,31.9468,32.08,31.9468,32.0533,46600.0
2012-03-08 15:00:00,36.09,36.21,36.07,36.07,75600.0,32.0445,32.151,32.0267,32.0267,75600.0
2012-03-08 15:30:00,36.07,36.26,36.03,36.25,157300.0,32.0267,32.1954,31.9912,32.1865,157300.0
2012-03-09 09:30:00,36.22,36.22,36.01,36.12,111500.0,32.1599,32.1599,31.9734,32.0711,111500.0
2012-03-09 10:00:00,36.12,36.6,36.07,36.6,95200.0,32.0711,32.4973,32.0267,32.4973,95200.0
2012-03-09 10:30:00,36.61,36.66,36.45,36.51,30300.0,32.5062,32.5506,32.3641,32.4174,30300.0
2012-03-09 11:00:00,36.51,36.59,36.43,36.48,36100.0,32.4174,32.4884,32.3463,32.3907,36100.0
2012-03-09 11:30:00,36.48,36.75,36.48,36.67,32600.0,32.3907,32.6305,32.3907,32.5594,32600.0
2012-03-09 12:00:00,36.68,36.75,36.64,36.66,23000.0,32.5683,32.6305,32.5328,32.5506,23000.0
2012-03-09 12:30:00,36.66,36.72,36.52,36.53,23700.0,32.5506,32.6038,32.4263,32.4351,23700.0
2012-03-09 13:00:00,36.54,36.56,36.45,36.51,29300.0,32.444,32.4618,32.3641,32.4174,29300.0
2012-03-09 13:30:00,36.51,36.53,36.44,36.45,16400.0,32.4174,32.4351,32.3552,32.3641,16400.0
2012-03-09 14:00:00,36.46,36.53,36.44,36.51,20800.0,32.373,32.4351,32.3552,32.4174,20800.0
2012-03-09 14:30:00,36.5,36.54,36.41,36.41,47100.0,32.4085,32.444,32.3286,32.3286,47100.0
2012-03-09 15:00:00,36.43,36.53,36.42,36.52,34200.0,32.3463,32.4351,32.3375,32.4263,34200.0
2012-03-09 15:30:00,36.53,36.63,36.49,36.6,99900.0,32.4351,32.5239,32.3996,32.4973,99900.0
2012-03-12 09:30:00,36.62,36.78,36.39,36.74,35200.0,32.515,32.6571,32.3108,32.6216,35200.0
2012-03-12 10:00:00,36.7,36.79,36.66,36.69,63100.0,32.5861,32.666,32.5506,32.5772,63100.0
2012-03-12 10:30:00,36.7,36.74,36.61,36.67,46400.0,32.5861,32.6216,32.5062,32.5594,46400.0
2012-03-12 11:00:00,36.69,36.7,36.53,36.59,44500.0,32.5772,32.5861,32.4351,32.4884,44500.0
2012-03-12 11:30:00,36.59,36.71,36.57,36.67,36000.0,32.4884,32.595,32.4707,32.5594,36000.0
2012-03-12 12:00:00,36.67,36.68,36.55,36.55,34600.0,32.5594,32.5683,32.4529,32.4529,34600.0
2012-03-12 12:30:00,36.55,36.58,36.47,36.5,21100.0,32.4529,32.4795,32.3819,32.4085,21100.0
2012-03-12 13:00:00,36.48,36.54,36.46,36.48,17000.0,32.3907,32.444,32.373,32.3907,17000.0
2012-03-12 13:30:00,36.48,36.6,36.46,36.58,17700.0,32.3907,32.4973,32.373,32.4795,17700.0
2012-03-12 14:00:00,36.58,36.58,36.5,36.56,18700.0,32.4795,32.4795,32.4085,32.4618,18700.0
2012-03-12 14:30:00,36.55,36.55,36.47,36.55,23900.0,32.4529,32.4529,32.3819,32.4529,23900.0
2012-03-12 15:00:00,36.55,36.56,36.48,36.51,43900.0,32.4529,32.4618,32.3907,32.4174,43900.0
2012-03-12 15:30:00,36.5,36.53,36.46,36.52,129600.0,32.4085,32.4351,32.373,32.4263,129600.0
2012-03-13 09:30:00,36.67,36.96,36.65,36.85,50300.0,32.5594,32.8169,32.5417,32.7193,50300.0
2012-03-13 10:00:00,36.84,36.88,36.8,36.8,26900.0,32.7104,32.7459,32.6749,32.6749,26900.0
2012-03-13 10:30:00,36.81,36.99,36.81,36.97,22400.0,32.6838,32.8436,32.6838,32.8258,22400.0
2012-03-13 11:00:00,36.96,37.0,36.94,36.94,30100.0,32.8169,32.8525,32.7992,32.7992,30100.0
2012-03-13 11:30:00,36.95,36.98,36.9,36.95,16900.0,32.8081,32.8347,32.7637,32.8081,16900.0
2012-03-13 12:00:00,36.95,37.0,36.93,36.93,12800.0,32.8081,32.8525,32.7903,32.7903,12800.0
2012-03-13 12:30:00,36.95,37.19,36.93,37.19,30400.0,32.8081,33.0212,32.7903,33.0212,30400.0
2012-03-13 13:00:00,37.19,37.33,37.19,37.29,31700.0,33.0212,33.1455,33.0212,33.1099,31700.0
2012-03-13 13:30:00,37.29,37.34,37.22,37.31,26900.0,33.1099,33.1543,33.0478,33.1277,26900.0
2012-03-13 14:00:00,37.3,37.34,37.17,37.21,27000.0,33.1188,33.1543,33.0034,33.0389,27000.0
2012-03-13 14:30:00,37.2,37.26,37.17,37.22,20700.0,33.03,33.0833,33.0034,33.0478,20700.0
2012-03-13 15:00:00,37.23,37.54,37.18,37.48,60500.0,33.0567,33.3319,33.0123,33.2786,60500.0
2012-03-13 15:30:00,37.48,37.69,37.46,37.68,143600.0,33.2786,33.4651,33.2609,33.4562,143600.0
2012-03-14 09:30:00,37.6,37.76,37.47,37.67,39200.0,33.3852,33.5273,33.2698,33.4473,39200.0
2012-03-14 10:00:00,37.6,37.6,37.22,37.22,44700.0,33.3852,33.3852,33.0478,33.0478,44700.0
2012-03-14 10:30:00,37.23,37.27,37.07,37.22,111900.0,33.0567,33.0922,32.9146,33.0478,111900.0
2012-03-14 11:00:00,37.22,37.28,37.14,37.24,50000.0,33.0478,33.1011,32.9768,33.0656,50000.0
2012-03-14 11:30:00,37.24,37.36,37.24,37.32,16100.0,33.0656,33.1721,33.0656,33.1366,16100.0
2012-03-14 12:00:00,37.35,37.41,37.3,37.31,16700.0,33.1632,33.2165,33.1188,33.1277,16700.0
2012-03-14 12:30:00,37.3,37.42,37.25,37.39,22600.0,33.1188,33.2254,33.0744,33.1987,22600.0
2012-03-14 13:00:00,37.4,37.42,37.35,37.35,9200.0,33.2076,33.2254,33.1632,33.1632,9200.0
2012-03-14 13:30:00,37.35,37.35,37.25,37.26,15900.0,33.1632,33.1632,33.0744,33.0833,15900.0
2012-03-14 14:00:00,37.26,37.33,37.26,37.32,18100.0,33.0833,33.1455,33.0833,33.1366,18100.0
2012-03-14 14:30:00,37.31,37.42,37.26,37.35,53300.0,33.1277,33.2254,33.0833,33.1632,53300.0
2012-03-14 15:00:00,37.35,37.41,37.31,37.4,26700.0,33.1632,33.2165,33.1277,33.2076,26700.0
2012-03-14 15:30:00,37.38,37.43,37.33,37.4,55000.0,33.1899,33.2343,33.1455,33.2076,55000.0
2012-03-15 09:30:00,37.37,37.67,37.18,37.58,63800.0,33.181,33.4473,33.0123,33.3674,63800.0
2012-03-15 10:00:00,37.59,37.73,37.45,37.6,57600.0,33.3763,33.5006,33.252,33.3852,57600.0
2012-03-15 10:30:00,37.6,37.7,37.51,37.57,37800.0,33.3852,33.474,33.3053,33.3586,37800.0
2012-03-15 11:00:00,37.55,37.79,37.5,37.77,36900.0,33.3408,33.5539,33.2964,33.5361,36900.0
2012-03-15 11:30:00,37.78,37.8,37.61,37.62,32200.0,33.545,33.5628,33.3941,33.403,32200.0
2012-03-15 12:00:00,37.62,37.9,37.6,37.89,59500.0,33.403,33.6516,33.3852,33.6427,59500.0
2012-03-15 12:30:00,37.88,38.02,37.87,37.94,52400.0,33.6338,33.7581,33.6249,33.6871,52400.0
2012-03-15 13:00:00,37.9,37.95,37.88,37.91,52400.0,33.6516,33.696,33.6338,33.6604,52400.0
2012-03-15 13:30:00,37.92,38.05,37.91,37.96,57200.0,33.6693,33.7848,33.6604,33.7048,57200.0
2012-03-15 14:00:00,37.94,38.09,37.9,37.9,48300.0,33.6871,33.8203,33.6516,33.6516,48300.0
2012-03-15 14:30:00,37.9,38.11,37.87,37.9,167600.0,33.6516,33.838,33.6249,33.6516,167600.0
2012-03-15 15:00:00,37.86,37.88,37.69,37.76,27700.0,33.6161,33.6338,33.4651,33.5273,27700.0
2012-03-15 15:30:00,37.78,37.86,37.7,37.81,71500.0,33.545,33.6161,33.474,33.5717,71500.0
2012-03-16 09:30:00,37.86,37.89,37.68,37.76,168300.0,33.6161,33.6427,33.4562,33.5273,168300.0
2012-03-16 10:00:00,37.84,37.92,37.61,37.8,12600.0,33.5983,33.6693,33.3941,33.5628,12600.0
2012-03-16 10:30:00,37.82,37.92,37.68,37.81,21100.0,33.5805,33.6693,33.4562,33.5717,21100.0
2012-03-16 11:00:00,37.82,38.04,37.82,37.9,54000.0,33.5805,33.7759,33.5805,33.6516,54000.0
2012-03-16 11:30:00,37.9,38.15,37.88,38.14,34600.0,33.6516,33.8735,33.6338,33.8647,34600.0
2012-03-16 12:00:00,38.15,38.17,38.07,38.13,8100.0,33.8735,33.8913,33.8025,33.8558,8100.0
2012-03-16 12:30:00,38.14,38.17,37.97,38.02,10400.0,33.8647,33.8913,33.7137,33.7581,10400.0
2012-03-16 13:00:00,38.0,38.02,37.92,37.96,9500.0,33.7404,33.7581,33.6693,33.7048,9500.0
2012-03-16 13:30:00,37.97,38.03,37.92,38.03,16700.0,33.7137,33.767,33.6693,33.767,16700.0
2012-03-16 14:00:00,38.05,38.05,37.91,38.02,23500.0,33.7848,33.7848,33.6604,33.7581,23500.0
2012-03-16 14:30:00,38.02,38.02,37.86,37.9,58700.0,33.7581,33.7581,33.6161,33.6516,58700.0
2012-03-16 15:00:00,37.89,37.94,37.85,37.88,35100.0,33.6427,33.6871,33.6072,33.6338,35100.0
2012-03-16 15:30:00,37.88,37.9,37.72,37.78,192100.0,33.6338,33.6516,33.4917,33.545,192100.0
2012-03-19 09:30:00,37.78,37.98,37.41,37.92,31300.0,33.545,33.7226,33.2165,33.6693,31300.0
2012-03-19 10:00:00,37.88,37.91,37.41,37.63,68200.0,33.6338,33.6604,33.2165,33.4118,68200.0
2012-03-19 10:30:00,37.58,37.71,37.46,37.48,26700.0,33.3674,33.4829,33.2609,33.2786,26700.0
2012-03-19 11:00:00,37.48,37.6,37.39,37.56,20300.0,33.2786,33.3852,33.1987,33.3497,20300.0
2012-03-19 11:30:00,37.57,37.74,37.53,37.7,18400.0,33.3586,33.5095,33.323,33.474,18400.0
2012-03-19 12:00:00,37.7,37.74,37.57,37.69,17400.0,33.474,33.5095,33.3586,33.4651,17400.0
2012-03-19 12:30:00,37.69,37.76,37.61,37.62,22100.0,33.4651,33.5273,33.3941,33.403,22100.0
2012-03-19 13:00:00,37.63,37.66,37.57,37.57,35100.0,33.4118,33.4385,33.3586,33.3586,35100.0
2012-03-19 13:30:00,37.59,37.59,37.54,37.56,27900.0,33.3763,33.3763,33.3319,33.3497,27900.0
2012-03-19 14:00:00,37.55,37.67,37.54,37.66,33100.0,33.3408,33.4473,33.3319,33.4385,33100.0
2012-03-19 14:30:00,37.67,37.76,37.65,37.74,27800.0,33.4473,33.5273,33.4296,33.5095,27800.0
2012-03-19 15:00:00,37.73,37.8,37.72,37.76,44900.0,33.5006,33.5628,33.4917,33.5273,44900.0
2012-03-19 15:30:00,37.76,37.81,37.62,37.7,77800.0,33.5273,33.5717,33.403,33.474,77800.0
2012-03-20 09:30:00,37.43,37.52,37.25,37.49,41500.0,33.2343,33.3142,33.0744,33.2875,41500.0
2012-03-20 10:00:00,37.5,37.66,37.44,37.6,14900.0,33.2964,33.4385,33.2431,33.3852,14900.0
2012-03-20 10:30:00,37.6,37.63,37.56,37.59,11100.0,33.3852,33.4118,33.3497,33.3763,11100.0
2012-03-20 11:00:00,37.61,37.65,37.6,37.65,6800.0,33.3941,33.4296,33.3852,33.4296,6800.0
2012-03-20 11:30:00,37.62,37.64,37.41,37.44,11100.0,33.403,33.4207,33.2165,33.2431,11100.0
2012-03-20 12:00:00,37.46,37.54,37.44,37.47,14200.0,33.2609,33.3319,33.2431,33.2698,14200.0
2012-03-20 12:30:00,37.45,37.49,37.41,37.44,23800.0,33.252,33.2875,33.2165,33.2431,23800.0
2012-03-20 13:00:00,37.41,37.47,37.38,37.43,21300.0,33.2165,33.2698,33.1899,33.2343,21300.0
2012-03-20 13:30:00,37.43,37.52,37.38,37.5,10700.0,33.2343,33.3142,33.1899,33.2964,10700.0
2012-03-20 14:00:00,37.51,37.57,37.48,37.56,15000.0,33.3053,33.3586,33.2786,33.3497,15000.0
2012-03-20 14:30:00,37.57,37.68,37.56,37.66,18900.0,33.3586,33.4562,33.3497,33.4385,18900.0
2012-03-20 15:00:00,37.67,37.76,37.67,37.74,24300.0,33.4473,33.5273,33.4473,33.5095,24300.0
2012-03-20 15:30:00,37.75,37.79,37.66,37.78,84500.0,33.5184,33.5539,33.4385,33.545,84500.0
2012-03-21 09:30:00,37.74,37.84,37.43,37.5,42900.0,33.5095,33.5983,33.2343,33.2964,42900.0
2012-03-21 10:00:00,37.51,37.51,37.37,37.42,23100.0,33.3053,33.3053,33.181,33.2254,23100.0
2012-03-21 10:30:00,37.42,37.55,37.42,37.47,11900.0,33.2254,33.3408,33.2254,33.2698,11900.0
2012-03-21 11:00:00,37.44,37.51,37.4,37.5,41400.0,33.2431,33.3053,33.2076,33.2964,41400.0
2012-03-21 11:30:00,37.47,37.69,37.44,37.66,12700.0,33.2698,33.4651,33.2431,33.4385,12700.0
2012-03-21 12:00:00,37.68,37.87,37.66,37.85,14600.0,33.4562,33.6249,33.4385,33.6072,14600.0
2012-03-21 12:30:00,37.87,37.87,37.79,37.79,12700.0,33.6249,33.6249,33.5539,33.5539,12700.0
2012-03-21 13:00:00,37.78,37.79,37.64,37.73,13200.0,33.545,33.5539,33.4207,33.5006,13200.0
2012-03-21 13:30:00,37.74,37.78,37.65,37.76,13800.0,33.5095,33.545,33.4296,33.5273,13800.0
2012-03-21 14:00:00,37.77,37.83,37.75,37.76,14900.0,33.5361,33.5894,33.5184,33.5273,14900.0
2012-03-21 14:30:00,37.76,37.87,37.76,37.78,16900.0,33.5273,33.6249,33.5273,33.545,16900.0
2012-03-21 15:00:00,37.79,37.91,37.76,37.81,29700.0,33.5539,33.6604,33.5273,33.5717,29700.0
2012-03-21 15:30:00,37.8,37.84,37.6,37.62,74000.0,33.5628,33.5983,33.3852,33.403,74000.0
2012-03-22 09:30:00,37.29,37.42,37.18,37.28,13300.0,33.1099,33.2254,33.0123,33.1011,13300.0
2012-03-22 10:00:00,37.28,37.4,37.04,37.06,34000.0,33.1011,33.2076,32.888,32.9057,34000.0
2012-03-22 10:30:00,37.05,37.1,36.85,36.85,47800.0,32.8968,32.9412,32.7193,32.7193,47800.0
2012-03-22 11:00:00,36.85,36.92,36.77,36.9,21200.0,32.7193,32.7814,32.6482,32.7637,21200.0
2012-03-22 11:30:00,36.91,36.99,36.73,36.77,47100.0,32.7725,32.8436,32.6127,32.6482,47100.0
2012-03-22 12:00:00,36.79,37.01,36.79,36.89,16100.0,32.666,32.8613,32.666,32.7548,16100.0
2012-03-22 12:30:00,36.89,37.09,36.85,37.06,15700.0,32.7548,32.9324,32.7193,32.9057,15700.0
2012-03-22 13:00:00,37.1,37.1,36.9,37.0,31300.0,32.9412,32.9412,32.7637,32.8525,31300.0
2012-03-22 13:30:00,36.98,37.07,36.96,37.02,15900.0,32.8347,32.9146,32.8169,32.8702,15900.0
2012-03-22 14:00:00,37.05,37.17,37.02,37.15,25100.0,32.8968,33.0034,32.8702,32.9856,25100.0
2012-03-22 14:30:00,37.17,37.17,37.06,37.12,14800.0,33.0034,33.0034,32.9057,32.959,14800.0
2012-03-22 15:00:00,37.11,37.14,36.94,37.06,28700.0,32.9501,32.9768,32.7992,32.9057,28700.0
2012-03-22 15:30:00,37.07,37.17,36.99,37.02,90500.0,32.9146,33.0034,32.8436,32.8702,90500.0
2012-03-23 09:30:00,37.0,37.17,36.79,36.86,48800.0,32.8525,33.0034,32.666,32.7281,48800.0
2012-03-23 10:00:00,36.84,36.84,36.66,36.69,21900.0,32.7104,32.7104,32.5506,32.5772,21900.0
2012-03-23 10:30:00,36.68,36.91,36.68,36.9,11100.0,32.5683,32.7725,32.5683,32.7637,11100.0
2012-03-23 11:00:00,36.91,36.97,36.89,36.9,21100.0,32.7725,32.8258,32.7548,32.7637,21100.0
2012-03-23 11:30:00,36.91,36.94,36.81,36.85,16900.0,32.7725,32.7992,32.6838,32.7193,16900.0
2012-03-23 12:00:00,36.85,36.89,36.83,36.88,13900.0,32.7193,32.7548,32.7015,32.7459,13900.0
2012-03-23 12:30:00,36.88,36.9,36.82,36.85,40700.0,32.7459,32.7637,32.6926,32.7193,40700.0
2012-03-23 13:00:00,36.86,36.96,36.86,36.93,22400.0,32.7281,32.8169,32.7281,32.7903,22400.0
2012-03-23 13:30:00,36.94,36.96,36.91,36.91,24400.0,32.7992,32.8169,32.7725,32.7725,24400.0
2012-03-23 14:00:00,36.9,37.07,36.9,37.07,39700.0,32.7637,32.9146,32.7637,32.9146,39700.0
2012-03-23 14:30:00,37.07,37.21,37.07,37.16,14600.0,32.9146,33.0389,32.9146,32.9945,14600.0
2012-03-23 15:00:00,37.16,37.19,37.08,37.12,17900.0,32.9945,33.0212,32.9235,32.959,17900.0
2012-03-23 15:30:00,37.13,37.21,37.08,37.18,71000.0,32.9679,33.0389,32.9235,33.0123,71000.0
2012-03-26 09:30:00,37.5,37.57,37.42,37.54,23400.0,33.2964,33.3586,33.2254,33.3319,23400.0
2012-03-26 10:00:00,37.49,37.66,37.46,37.54,16900.0,33.2875,33.4385,33.2609,33.3319,16900.0
2012-03-26 10:30:00,37.54,37.55,37.42,37.44,9800.0,33.3319,33.3408,33.2254,33.2431,9800.0
2012-03-26 11:00:00,37.45,37.53,37.42,37.51,10400.0,33.252,33.323,33.2254,33.3053,10400.0
2012-03-26 11:30:00,37.53,37.68,37.53,37.65,17900.0,33.323,33.4562,33.323,33.4296,17900.0
2012-03-26 12:00:00,37.66,37.7,37.65,37.68,9000.0,33.4385,33.474,33.4296,33.4562,9000.0
2012-03-26 12:30:00,37.67,37.67,37.59,37.62,28600.0,33.4473,33.4473,33.3763,33.403,28600.0
2012-03-26 13:00:00,37.61,37.66,37.59,37.63,15300.0,33.3941,33.4385,33.3763,33.4118,15300.0
2012-03-26 13:30:00,37.66,37.66,37.58,37.63,41800.0,33.4385,33.4385,33.3674,33.4118,41800.0
2012-03-26 14:00:00,37.62,37.73,37.59,37.71,28500.0,33.403,33.5006,33.3763,33.4829,28500.0
2012-03-26 14:30:00,37.71,37.72,37.59,37.59,34800.0,33.4829,33.4917,33.3763,33.3763,34800.0
2012-03-26 15:00:00,37.59,37.63,37.56,37.59,53800.0,33.3763,33.4118,33.3497,33.3763,53800.0
2012-03-26 15:30:00,37.59,37.67,37.55,37.65,161700.0,33.3763,33.4473,33.3408,33.4296,161700.0
2012-03-27 09:30:00,37.72,37.72,37.5,37.55,21800.0,33.4917,33.4917,33.2964,33.3408,21800.0
2012-03-27 10:00:00,37.5,37.66,37.44,37.6,35100.0,33.2964,33.4385,33.2431,33.3852,35100.0
2012-03-27 10:30:00,37.6,37.62,37.5,37.51,16100.0,33.3852,33.403,33.2964,33.3053,16100.0
2012-03-27 11:00:00,37.53,37.55,37.46,37.51,13900.0,33.323,33.3408,33.2609,33.3053,13900.0
2012-03-27 11:30:00,37.52,37.54,37.49,37.5,12600.0,33.3142,33.3319,33.2875,33.2964,12600.0
2012-03-27 12:00:00,37.51,37.56,37.5,37.51,22200.0,33.3053,33.3497,33.2964,33.3053,22200.0
2012-03-27 12:30:00,37.51,37.6,37.5,37.54,26900.0,33.3053,33.3852,33.2964,33.3319,26900.0
2012-03-27 13:00:00,37.54,37.55,37.48,37.51,23400.0,33.3319,33.3408,33.2786,33.3053,23400.0
2012-03-27 13:30:00,37.52,37.53,37.45,37.48,31800.0,33.3142,33.323,33.252,33.2786,31800.0
2012-03-27 14:00:00,37.47,37.55,37.46,37.48,28800.0,33.2698,33.3408,33.2609,33.2786,28800.0
2012-03-27 14:30:00,37.48,37.51,37.46,37.51,41700.0,33.2786,33.3053,33.2609,33.3053,41700.0
2012-03-27 15:00:00,37.49,37.5,37.42,37.45,26700.0,33.2875,33.2964,33.2254,33.252,26700.0
2012-03-27 15:30:00,37.45,37.51,37.38,37.39,63000.0,33.252,33.3053,33.1899,33.1987,63000.0
2012-03-28 09:30:00,37.43,37.43,37.11,37.14,10900.0,33.2343,33.2343,32.9501,32.9768,10900.0
2012-03-28 10:00:00,37.15,37.28,37.12,37.15,15700.0,32.9856,33.1011,32.959,32.9856,15700.0
2012-03-28 10:30:00,37.13,37.15,36.99,37.06,9100.0,32.9679,32.9856,32.8436,32.9057,9100.0
2012-03-28 11:00:00,37.05,37.08,36.97,37.0,10300.0,32.8968,32.9235,32.8258,32.8525,10300.0
2012-03-28 11:30:00,37.02,37.02,36.75,36.87,19400.0,32.8702,32.8702,32.6305,32.737,19400.0
2012-03-28 12:00:00,36.88,36.89,36.79,36.82,12900.0,32.7459,32.7548,32.666,32.6926,12900.0
2012-03-28 12:30:00,36.79,36.85,36.73,36.76,20300.0,32.666,32.7193,32.6127,32.6394,20300.0
2012-03-28 13:00:00,36.76,36.8,36.72,36.75,12200.0,32.6394,32.6749,32.6038,32.6305,12200.0
2012-03-28 13:30:00,36.78,36.81,36.61,36.73,73400.0,32.6571,32.6838,32.5062,32.6127,73400.0
2012-03-28 14:00:00,36.73,36.92,36.7,36.89,34200.0,32.6127,32.7814,32.5861,32.7548,34200.0
2012-03-28 14:30:00,36.9,37.03,36.87,37.0,15800.0,32.7637,32.8791,32.737,32.8525,15800.0
2012-03-28 15:00:00,37.02,37.02,36.93,36.97,29700.0,32.8702,32.8702,32.7903,32.8258,29700.0
2012-03-28 15:30:00,36.95,37.14,36.94,37.07,192700.0,32.8081,32.9768,32.7992,32.9146,192700.0
2012-03-29 09:30:00,36.76,37.05,36.76,36.9,18300.0,32.6394,32.8968,32.6394,32.7637,18300.0
2012-03-29 10:00:00,36.92,37.04,36.85,36.87,15300.0,32.7814,32.888,32.7193,32.737,15300.0
2012-03-29 10:30:00,36.87,36.88,36.78,36.85,10300.0,32.737,32.7459,32.6571,32.7193,10300.0
2012-03-29 11:00:00,36.86,36.92,36.76,36.76,14000.0,32.7281,32.7814,32.6394,32.6394,14000.0
2012-03-29 11:30:00,36.77,36.83,36.63,36.69,16000.0,32.6482,32.7015,32.5239,32.5772,16000.0
2012-03-29 12:00:00,36.67,36.77,36.67,36.71,11400.0,32.5594,32.6482,32.5594,32.595,11400.0
2012-03-29 12:30:00,36.73,36.85,36.67,36.85,14300.0,32.6127,32.7193,32.5594,32.7193,14300.0
2012-03-29 13:00:00,36.85,36.92,36.8,36.88,22500.0,32.7193,32.7814,32.6749,32.7459,22500.0
2012-03-29 13:30:00,36.88,36.99,36.85,36.97,31600.0,32.7459,32.8436,32.7193,32.8258,31600.0
2012-03-29 14:00:00,36.98,37.18,36.94,37.16,51700.0,32.8347,33.0123,32.7992,32.9945,51700.0
2012-03-29 14:30:00,37.17,37.19,37.12,37.14,36300.0,33.0034,33.0212,32.959,32.9768,36300.0
2012-03-29 15:00:00,37.15,37.23,37.11,37.16,54400.0,32.9856,33.0567,32.9501,32.9945,54400.0
2012-03-29 15:30:00,37.16,37.24,37.13,37.13,65900.0,32.9945,33.0656,32.9679,32.9679,65900.0
2012-03-30 09:30:00,37.41,37.41,37.07,37.08,17800.0,33.2165,33.2165,32.9146,32.9235,17800.0
2012-03-30 10:00:00,37.07,37.13,36.86,36.93,18100.0,32.9146,32.9679,32.7281,32.7903,18100.0
2012-03-30 10:30:00,36.94,36.99,36.74,36.9,17700.0,32.7992,32.8436,32.6216,32.7637,17700.0
2012-03-30 11:00:00,36.92,37.2,36.92,37.16,13400.0,32.7814,33.03,32.7814,32.9945,13400.0
2012-03-30 11:30:00,37.17,37.21,36.94,36.94,41400.0,33.0034,33.0389,32.7992,32.7992,41400.0
2012-03-30 12:00:00,36.95,36.96,36.78,36.79,25400.0,32.8081,32.8169,32.6571,32.666,25400.0
2012-03-30 12:30:00,36.79,36.94,36.76,36.83,25000.0,32.666,32.7992,32.6394,32.7015,25000.0
2012-03-30 13:00:00,36.84,36.92,36.81,36.88,22800.0,32.7104,32.7814,32.6838,32.7459,22800.0
2012-03-30 13:30:00,36.88,36.95,36.88,36.94,23100.0,32.7459,32.8081,32.7459,32.7992,23100.0
2012-03-30 14:00:00,36.95,37.0,36.92,36.93,27300.0,32.8081,32.8525,32.7814,32.7903,27300.0
2012-03-30 14:30:00,36.92,36.97,36.86,36.86,29300.0,32.7814,32.8258,32.7281,32.7281,29300.0
2012-03-30 15:00:00,36.87,36.94,36.83,36.9,40500.0,32.737,32.7992,32.7015,32.7637,40500.0
2012-03-30 15:30:00,36.9,36.98,36.82,36.82,141000.0,32.7637,32.8347,32.6926,32.6926,141000.0
2012-04-02 09:30:00,36.77,36.99,36.6,36.82,41600.0,32.6482,32.8436,32.4973,32.6926,41600.0
2012-04-02 10:00:00,36.84,37.3,36.84,37.17,41800.0,32.7104,33.1188,32.7104,33.0034,41800.0
2012-04-02 10:30:00,37.17,37.32,37.14,37.27,27000.0,33.0034,33.1366,32.9768,33.0922,27000.0
2012-04-02 11:00:00,37.28,37.42,37.18,37.42,22900.0,33.1011,33.2254,33.0123,33.2254,22900.0
2012-04-02 11:30:00,37.41,37.54,37.32,37.51,41000.0,33.2165,33.3319,33.1366,33.3053,41000.0
2012-04-02 12:00:00,37.51,37.61,37.47,37.6,28100.0,33.3053,33.3941,33.2698,33.3852,28100.0
2012-04-02 12:30:00,37.61,37.74,37.58,37.72,43900.0,33.3941,33.5095,33.3674,33.4917,43900.0
2012-04-02 13:00:00,37.72,37.74,37.63,37.63,22000.0,33.4917,33.5095,33.4118,33.4118,22000.0
2012-04-02 13:30:00,37.65,37.7,37.56,37.58,22400.0,33.4296,33.474,33.3497,33.3674,22400.0
2012-04-02 14:00:00,37.58,37.58,37.43,37.45,39300.0,33.3674,33.3674,33.2343,33.252,39300.0
2012-04-02 14:30:00,37.45,37.61,37.41,37.59,25900.0,33.252,33.3941,33.2165,33.3763,25900.0
2012-04-02 15:00:00,37.59,37.7,37.41,37.42,51400.0,33.3763,33.474,33.2165,33.2254,51400.0
2012-04-02 15:30:00,37.43,37.43,37.19,37.31,164400.0,33.2343,33.2343,33.0212,33.1277,164400.0
2012-04-03 09:30:00,37.22,37.56,37.21,37.41,51000.0,33.0478,33.3497,33.0389,33.2165,51000.0
2012-04-03 10:00:00,37.4,37.63,37.29,37.63,38100.0,33.2076,33.4118,33.1099,33.4118,38100.0
2012-04-03 10:30:00,37.63,37.72,37.54,37.59,26600.0,33.4118,33.4917,33.3319,33.3763,26600.0
2012-04-03 11:00:00,37.58,37.58,37.44,37.47,18900.0,33.3674,33.3674,33.2431,33.2698,18900.0
2012-04-03 11:30:00,37.46,37.48,37.41,37.41,15100.0,33.2609,33.2786,33.2165,33.2165,15100.0
2012-04-03 12:00:00,37.42,37.51,37.32,37.46,35400.0,33.2254,33.3053,33.1366,33.2609,35400.0
2012-04-03 12:30:00,37.46,37.49,37.42,37.48,13400.0,33.2609,33.2875,33.2254,33.2786,13400.0
2012-04-03 13:00:00,37.48,37.53,37.42,37.53,25900.0,33.2786,33.323,33.2254,33.323,25900.0
2012-04-03 13:30:00,37.53,37.53,37.44,37.48,33900.0,33.323,33.323,33.2431,33.2786,33900.0
2012-04-03 14:00:00,37.47,37.47,37.25,37.29,62500.0,33.2698,33.2698,33.0744,33.1099,62500.0
2012-04-03 14:30:00,37.3,37.41,37.23,37.4,47200.0,33.1188,33.2165,33.0567,33.2076,47200.0
2012-04-03 15:00:00,37.41,37.5,37.37,37.44,52600.0,33.2165,33.2964,33.181,33.2431,52600.0
2012-04-03 15:30:00,37.44,37.78,37.44,37.73,144600.0,33.2431,33.545,33.2431,33.5006,144600.0
2012-04-04 09:30:00,37.45,37.59,37.31,37.57,19600.0,33.252,33.3763,33.1277,33.3586,19600.0
2012-04-04 10:00:00,37.55,37.55,37.23,37.29,18900.0,33.3408,33.3408,33.0567,33.1099,18900.0
2012-04-04 10:30:00,37.28,37.3,37.16,37.19,23000.0,33.1011,33.1188,32.9945,33.0212,23000.0
2012-04-04 11:00:00,37.23,37.24,37.02,37.11,24600.0,33.0567,33.0656,32.8702,32.9501,24600.0
2012-04-04 11:30:00,37.12,37.17,37.08,37.11,15700.0,32.959,33.0034,32.9235,32.9501,15700.0
2012-04-04 12:00:00,37.12,37.17,37.08,37.12,14900.0,32.959,33.0034,32.9235,32.959,14900.0
2012-04-04 12:30:00,37.12,37.16,37.08,37.16,10800.0,32.959,32.9945,32.9235,32.9945,10800.0
2012-04-04 13:00:00,37.15,37.16,37.07,37.1,17300.0,32.9856,32.9945,32.9146,32.9412,17300.0
2012-04-04 13:30:00,37.1,37.23,37.08,37.19,16700.0,32.9412,33.0567,32.9235,33.0212,16700.0
2012-04-04 14:00:00,37.22,37.29,37.19,37.2,34400.0,33.0478,33.1099,33.0212,33.03,34400.0
2012-04-04 14:30:00,37.23,37.26,37.16,37.19,18500.0,33.0567,33.0833,32.9945,33.0212,18500.0
2012-04-04 15:00:00,37.19,37.19,37.09,37.11,40400.0,33.0212,33.0212,32.9324,32.9501,40400.0
2012-04-04 15:30:00,37.11,37.15,37.02,37.03,99800.0,32.9501,32.9856,32.8702,32.8791,99800.0
2012-04-05 09:30:00,36.83,36.89,36.66,36.68,33700.0,32.7015,32.7548,32.5506,32.5683,33700.0
2012-04-05 10:00:00,36.7,36.75,36.63,36.73,9300.0,32.5861,32.6305,32.5239,32.6127,9300.0
2012-04-05 10:30:00,36.73,36.85,36.71,36.84,9900.0,32.6127,32.7193,32.595,32.7104,9900.0
2012-04-05 11:00:00,36.83,36.92,36.81,36.82,9900.0,32.7015,32.7814,32.6838,32.6926,9900.0
2012-04-05 11:30:00,36.84,37.12,36.84,37.11,26200.0,32.7104,32.959,32.7104,32.9501,26200.0
2012-04-05 12:00:00,37.1,37.15,37.08,37.13,12800.0,32.9412,32.9856,32.9235,32.9679,12800.0
2012-04-05 12:30:00,37.13,37.19,37.11,37.15,11000.0,32.9679,33.0212,32.9501,32.9856,11000.0
2012-04-05 13:00:00,37.16,37.18,37.11,37.14,14900.0,32.9945,33.0123,32.9501,32.9768,14900.0
2012-04-05 13:30:00,37.13,37.16,37.09,37.16,19800.0,32.9679,32.9945,32.9324,32.9945,19800.0
2012-04-05 14:00:00,37.14,37.17,37.11,37.13,20000.0,32.9768,33.0034,32.9501,32.9679,20000.0
2012-04-05 14:30:00,37.14,37.15,37.09,37.1,30900.0,32.9768,32.9856,32.9324,32.9412,30900.0
2012-04-05 15:00:00,37.1,37.14,37.08,37.11,29300.0,32.9412,32.9768,32.9235,32.9501,29300.0
2012-04-05 15:30:00,37.12,37.19,37.1,37.1,79300.0,32.959,33.0212,32.9412,32.9412,79300.0
2012-04-09 09:30:00,36.51,36.73,36.49,36.64,17200.0,32.4174,32.6127,32.3996,32.5328,17200.0
2012-04-09 10:00:00,36.67,36.8,36.64,36.77,16800.0,32.5594,32.6749,32.5328,32.6482,16800.0
2012-04-09 10:30:00,36.8,36.81,36.62,36.68,28800.0,32.6749,32.6838,32.515,32.5683,28800.0
2012-04-09 11:00:00,36.68,36.69,36.45,36.51,20200.0,32.5683,32.5772,32.3641,32.4174,20200.0
2012-04-09 11:30:00,36.54,36.59,36.53,36.57,12200.0,32.444,32.4884,32.4351,32.4707,12200.0
2012-04-09 12:00:00,36.57,36.64,36.54,36.62,10900.0,32.4707,32.5328,32.444,32.515,10900.0
2012-04-09 12:30:00,36.63,36.7,36.6,36.65,15400.0,32.5239,32.5861,32.4973,32.5417,15400.0
2012-04-09 13:00:00,36.64,36.68,36.53,36.55,12700.0,32.5328,32.5683,32.4351,32.4529,12700.0
2012-04-09 13:30:00,36.54,36.66,36.54,36.64,15600.0,32.444,32.5506,32.444,32.5328,15600.0
2012-04-09 14:00:00,36.65,36.65,36.57,36.6,16900.0,32.5417,32.5417,32.4707,32.4973,16900.0
2012-04-09 14:30:00,36.6,36.71,36.59,36.67,30300.0,32.4973,32.595,32.4884,32.5594,30300.0
2012-04-09 15:00:00,36.67,36.71,36.65,36.68,51500.0,32.5594,32.595,32.5417,32.5683,51500.0
2012-04-09 15:30:00,36.68,36.83,36.67,36.79,103300.0,32.5683,32.7015,32.5594,32.666,103300.0
2012-04-10 09:30:00,36.69,36.7,36.52,36.63,17800.0,32.5772,32.5861,32.4263,32.5239,17800.0
2012-04-10 10:00:00,36.57,36.57,36.42,36.45,14000.0,32.4707,32.4707,32.3375,32.3641,14000.0
2012-04-10 10:30:00,36.47,36.49,36.25,36.27,12700.0,32.3819,32.3996,32.1865,32.2043,12700.0
2012-04-10 11:00:00,36.29,36.36,36.2,36.22,11800.0,32.222,32.2842,32.1421,32.1599,11800.0
2012-04-10 11:30:00,36.22,36.22,35.97,36.01,12400.0,32.1599,32.1599,31.9379,31.9734,12400.0
2012-04-10 12:00:00,36.02,36.04,35.9,35.96,10900.0,31.9823,32.0001,31.8758,31.929,10900.0
2012-04-10 12:30:00,35.97,35.98,35.9,35.93,11400.0,31.9379,31.9468,31.8758,31.9024,11400.0
2012-04-10 13:00:00,35.93,35.94,35.83,35.9,18100.0,31.9024,31.9113,31.8136,31.8758,18100.0
2012-04-10 13:30:00,35.9,35.98,35.87,35.9,17000.0,31.8758,31.9468,31.8491,31.8758,17000.0
2012-04-10 14:00:00,35.9,35.92,35.79,35.85,47200.0,31.8758,31.8935,31.7781,31.8314,47200.0
2012-04-10 14:30:00,35.85,35.85,35.7,35.74,27000.0,31.8314,31.8314,31.6982,31.7337,27000.0
2012-04-10 15:00:00,35.75,35.75,35.59,35.62,35500.0,31.7426,31.7426,31.6005,31.6271,35500.0
2012-04-10 15:30:00,35.64,35.78,35.6,35.67,121900.0,31.6449,31.7692,31.6094,31.6715,121900.0
2012-04-11 09:30:00,35.99,36.13,35.57,35.58,46400.0,31.9557,32.08,31.5828,31.5916,46400.0
2012-04-11 10:00:00,35.58,35.89,35.58,35.85,58300.0,31.5916,31.8669,31.5916,31.8314,58300.0
2012-04-11 10:30:00,35.88,35.95,35.85,35.91,16100.0,31.858,31.9202,31.8314,31.8846,16100.0
2012-04-11 11:00:00,35.91,35.99,35.87,35.9,20300.0,31.8846,31.9557,31.8491,31.8758,20300.0
2012-04-11 11:30:00,35.9,35.92,35.81,35.84,14000.0,31.8758,31.8935,31.7958,31.8225,14000.0
2012-04-11 12:00:00,35.84,35.84,35.72,35.75,23600.0,31.8225,31.8225,31.7159,31.7426,23600.0
2012-04-11 12:30:00,35.75,35.79,35.74,35.78,24300.0,31.7426,31.7781,31.7337,31.7692,24300.0
2012-04-11 13:00:00,35.78,35.84,35.7,35.71,48200.0,31.7692,31.8225,31.6982,31.7071,48200.0
2012-04-11 13:30:00,35.71,35.78,35.71,35.75,33500.0,31.7071,31.7692,31.7071,31.7426,33500.0
2012-04-11 14:00:00,35.76,35.83,35.72,35.78,57200.0,31.7515,31.8136,31.7159,31.7692,57200.0
2012-04-11 14:30:00,35.78,35.78,35.71,35.73,34100.0,31.7692,31.7692,31.7071,31.7248,34100.0
2012-04-11 15:00:00,35.74,35.75,35.66,35.69,50900.0,31.7337,31.7426,31.6627,31.6893,50900.0
2012-04-11 15:30:00,35.7,35.77,35.66,35.69,187400.0,31.6982,31.7603,31.6627,31.6893,187400.0
2012-04-12 09:30:00,35.8,35.93,35.7,35.87,39400.0,31.787,31.9024,31.6982,31.8491,39400.0
2012-04-12 10:00:00,35.91,35.99,35.9,35.98,21400.0,31.8846,31.9557,31.8758,31.9468,21400.0
2012-04-12 10:30:00,35.99,36.14,35.98,36.14,33400.0,31.9557,32.0889,31.9468,32.0889,33400.0
2012-04-12 11:00:00,36.15,36.29,36.11,36.12,26900.0,32.0977,32.222,32.0622,32.0711,26900.0
2012-04-12 11:30:00,36.13,36.15,36.1,36.14,16600.0,32.08,32.0977,32.0533,32.0889,16600.0
2012-04-12 12:00:00,36.15,36.29,36.15,36.26,15500.0,32.0977,32.222,32.0977,32.1954,15500.0
2012-04-12 12:30:00,36.27,36.31,36.23,36.27,11100.0,32.2043,32.2398,32.1688,32.2043,11100.0
2012-04-12 13:00:00,36.28,36.31,36.25,36.26,5800.0,32.2132,32.2398,32.1865,32.1954,5800.0
2012-04-12 13:30:00,36.28,36.37,36.25,36.28,7600.0,32.2132,32.2931,32.1865,32.2132,7600.0
2012-04-12 14:00:00,36.29,36.39,36.29,36.38,9900.0,32.222,32.3108,32.222,32.302,9900.0
2012-04-12 14:30:00,36.38,36.47,36.34,36.45,18200.0,32.302,32.3819,32.2664,32.3641,18200.0
2012-04-12 15:00:00,36.44,36.47,36.4,36.44,19800.0,32.3552,32.3819,32.3197,32.3552,19800.0
2012-04-12 15:30:00,36.44,36.46,36.36,36.42,62700.0,32.3552,32.373,32.2842,32.3375,62700.0
2012-04-13 09:30:00,36.34,36.57,36.23,36.27,22600.0,32.2664,32.4707,32.1688,32.2043,22600.0
2012-04-13 10:00:00,36.27,36.38,36.19,36.21,35000.0,32.2043,32.302,32.1333,32.151,35000.0
2012-04-13 10:30:00,36.21,36.22,36.09,36.16,17700.0,32.151,32.1599,32.0445,32.1066,17700.0
2012-04-13 11:00:00,36.19,36.24,36.08,36.14,22500.0,32.1333,32.1776,32.0356,32.0889,22500.0
2012-04-13 11:30:00,36.14,36.24,36.13,36.16,11700.0,32.0889,32.1776,32.08,32.1066,11700.0
2012-04-13 12:00:00,36.16,36.17,36.03,36.03,22800.0,32.1066,32.1155,31.9912,31.9912,22800.0
2012-04-13 12:30:00,36.05,36.18,36.05,36.14,10200.0,32.0089,32.1244,32.0089,32.0889,10200.0
2012-04-13 13:00:00,36.15,36.23,36.15,36.19,12300.0,32.0977,32.1688,32.0977,32.1333,12300.0
2012-04-13 13:30:00,36.21,36.28,36.2,36.25,16700.0,32.151,32.2132,32.1421,32.1865,16700.0
2012-04-13 14:00:00,36.25,36.25,36.13,36.15,37500.0,32.1865,32.1865,32.08,32.0977,37500.0
2012-04-13 14:30:00,36.14,36.16,35.96,36.0,35200.0,32.0889,32.1066,31.929,31.9645,35200.0
2012-04-13 15:00:00,35.99,36.04,35.89,35.89,38500.0,31.9557,32.0001,31.8669,31.8669,38500.0
2012-04-13 15:30:00,35.87,35.95,35.71,35.72,172400.0,31.8491,31.9202,31.7071,31.7159,172400.0
2012-04-16 09:30:00,36.0,36.08,35.73,35.77,68700.0,31.9645,32.0356,31.7248,31.7603,68700.0
2012-04-16 10:00:00,35.72,35.73,35.48,35.5,26900.0,31.7159,31.7248,31.5028,31.5206,26900.0
2012-04-16 10:30:00,35.55,35.91,35.55,35.85,17500.0,31.565,31.8846,31.565,31.8314,17500.0
2012-04-16 11:00:00,35.84,35.99,35.84,35.88,67400.0,31.8225,31.9557,31.8225,31.858,67400.0
2012-04-16 11:30:00,35.88,35.89,35.74,35.74,61300.0,31.858,31.8669,31.7337,31.7337,61300.0
2012-04-16 12:00:00,35.76,35.8,35.65,35.73,31500.0,31.7515,31.787,31.6538,31.7248,31500.0
2012-04-16 12:30:00,35.74,35.86,35.67,35.82,5500.0,31.7337,31.8402,31.6715,31.8047,5500.0
2012-04-16 13:00:00,35.9,35.93,35.75,35.8,12000.0,31.8758,31.9024,31.7426,31.787,12000.0
2012-04-16 13:30:00,35.81,35.86,35.75,35.8,21300.0,31.7958,31.8402,31.7426,31.787,21300.0
2012-04-16 14:00:00,35.8,35.86,35.73,35.77,30400.0,31.787,31.8402,31.7248,31.7603,30400.0
2012-04-16 14:30:00,35.78,35.82,35.73,35.77,44600.0,31.7692,31.8047,31.7248,31.7603,44600.0
2012-04-16 15:00:00,35.77,35.81,35.67,35.8,41400.0,31.7603,31.7958,31.6715,31.787,41400.0
2012-04-16 15:30:00,35.8,35.83,35.72,35.78,54800.0,31.787,31.8136,31.7159,31.7692,54800.0
2012-04-17 09:30:00,35.97,36.18,35.87,36.16,14300.0,31.9379,32.1244,31.8491,32.1066,14300.0
2012-04-17 10:00:00,36.14,36.14,36.01,36.06,23000.0,32.0889,32.0889,31.9734,32.0178,23000.0
2012-04-17 10:30:00,36.05,36.15,36.01,36.11,52200.0,32.0089,32.0977,31.9734,32.0622,52200.0
2012-04-17 11:00:00,36.13,36.22,36.13,36.14,32600.0,32.08,32.1599,32.08,32.0889,32600.0
2012-04-17 11:30:00,36.17,36.23,36.15,36.23,16000.0,32.1155,32.1688,32.0977,32.1688,16000.0
2012-04-17 12:00:00,36.24,36.34,36.24,36.3,16300.0,32.1776,32.2664,32.1776,32.2309,16300.0
2012-04-17 12:30:00,36.31,36.31,36.19,36.19,15500.0,32.2398,32.2398,32.1333,32.1333,15500.0
2012-04-17 13:00:00,36.2,36.24,36.18,36.22,24200.0,32.1421,32.1776,32.1244,32.1599,24200.0
2012-04-17 13:30:00,36.22,36.22,36.15,36.18,18700.0,32.1599,32.1599,32.0977,32.1244,18700.0
2012-04-17 14:00:00,36.18,36.21,36.13,36.19,40400.0,32.1244,32.151,32.08,32.1333,40400.0
2012-04-17 14:30:00,36.2,36.22,36.14,36.21,31800.0,32.1421,32.1599,32.0889,32.151,31800.0
2012-04-17 15:00:00,36.21,36.24,36.18,36.23,36200.0,32.151,32.1776,32.1244,32.1688,36200.0
2012-04-17 15:30:00,36.23,36.31,36.18,36.29,123200.0,32.1688,32.2398,32.1244,32.222,123200.0
2012-04-18 09:30:00,36.04,36.09,35.97,36.09,12700.0,32.0001,32.0445,31.9379,32.0445,12700.0
2012-04-18 10:00:00,36.09,36.09,35.95,36.0,23900.0,32.0445,32.0445,31.9202,31.9645,23900.0
2012-04-18 10:30:00,36.0,36.05,35.95,35.99,10100.0,31.9645,32.0089,31.9202,31.9557,10100.0
2012-04-18 11:00:00,35.99,35.99,35.84,35.94,9400.0,31.9557,31.9557,31.8225,31.9113,9400.0
2012-04-18 11:30:00,35.94,35.96,35.88,35.94,5700.0,31.9113,31.929,31.858,31.9113,5700.0
2012-04-18 12:00:00,35.93,35.93,35.83,35.84,5300.0,31.9024,31.9024,31.8136,31.8225,5300.0
2012-04-18 12:30:00,35.82,35.85,35.79,35.82,6000.0,31.8047,31.8314,31.7781,31.8047,6000.0
2012-04-18 13:00:00,35.82,35.87,35.8,35.82,6800.0,31.8047,31.8491,31.787,31.8047,6800.0
2012-04-18 13:30:00,35.82,35.83,35.62,35.71,20900.0,31.8047,31.8136,31.6271,31.7071,20900.0
2012-04-18 14:00:00,35.72,35.81,35.67,35.77,13900.0,31.7159,31.7958,31.6715,31.7603,13900.0
2012-04-18 14:30:00,35.75,35.77,35.7,35.73,17400.0,31.7426,31.7603,31.6982,31.7248,17400.0
2012-04-18 15:00:00,35.73,35.79,35.71,35.73,28100.0,31.7248,31.7781,31.7071,31.7248,28100.0
2012-04-18 15:30:00,35.74,35.77,35.68,35.7,68200.0,31.7337,31.7603,31.6804,31.6982,68200.0
2012-04-19 09:30:00,35.8,35.91,35.62,35.91,41900.0,31.787,31.8846,31.6271,31.8846,41900.0
2012-04-19 10:00:00,35.9,35.9,35.56,35.73,33000.0,31.8758,31.8758,31.5739,31.7248,33000.0
2012-04-19 10:30:00,35.76,36.01,35.76,35.93,16200.0,31.7515,31.9734,31.7515,31.9024,16200.0
2012-04-19 11:00:00,35.93,35.98,35.77,35.81,14000.0,31.9024,31.9468,31.7603,31.7958,14000.0
2012-04-19 11:30:00,35.82,35.83,35.73,35.78,9600.0,31.8047,31.8136,31.7248,31.7692,9600.0
2012-04-19 12:00:00,35.77,35.78,35.59,35.59,11700.0,31.7603,31.7692,31.6005,31.6005,11700.0
2012-04-19 12:30:00,35.57,35.7,35.57,35.66,8900.0,31.5828,31.6982,31.5828,31.6627,8900.0
2012-04-19 13:00:00,35.65,35.65,35.52,35.59,9600.0,31.6538,31.6538,31.5384,31.6005,9600.0
2012-04-19 13:30:00,35.58,35.62,35.47,35.47,8100.0,31.5916,31.6271,31.494,31.494,8100.0
2012-04-19 14:00:00,35.49,35.58,35.41,35.43,31300.0,31.5117,31.5916,31.4407,31.4584,31300.0
2012-04-19 14:30:00,35.43,35.43,35.29,35.41,16700.0,31.4584,31.4584,31.3341,31.4407,16700.0
2012-04-19 15:00:00,35.4,35.51,35.4,35.45,37900.0,31.4318,31.5295,31.4318,31.4762,37900.0
2012-04-19 15:30:00,35.45,35.52,35.42,35.5,89600.0,31.4762,31.5384,31.4496,31.5206,89600.0
2012-04-20 09:30:00,35.7,35.71,35.43,35.53,30600.0,31.6982,31.7071,31.4584,31.5472,30600.0
2012-04-20 10:00:00,35.57,35.78,35.5,35.78,30700.0,31.5828,31.7692,31.5206,31.7692,30700.0
2012-04-20 10:30:00,35.75,35.85,35.75,35.85,10000.0,31.7426,31.8314,31.7426,31.8314,10000.0
2012-04-20 11:00:00,35.82,35.88,35.78,35.83,11800.0,31.8047,31.858,31.7692,31.8136,11800.0
2012-04-20 11:30:00,35.84,35.91,35.82,35.85,9600.0,31.8225,31.8846,31.8047,31.8314,9600.0
2012-04-20 12:00:00,35.87,35.9,35.83,35.87,7600.0,31.8491,31.8758,31.8136,31.8491,7600.0
2012-04-20 12:30:00,35.85,35.88,35.79,35.83,12700.0,31.8314,31.858,31.7781,31.8136,12700.0
2012-04-20 13:00:00,35.84,35.9,35.82,35.85,18600.0,31.8225,31.8758,31.8047,31.8314,18600.0
2012-04-20 13:30:00,35.85,35.85,35.69,35.71,28400.0,31.8314,31.8314,31.6893,31.7071,28400.0
2012-04-20 14:00:00,35.73,35.73,35.57,35.59,41600.0,31.7248,31.7248,31.5828,31.6005,41600.0
2012-04-20 14:30:00,35.57,35.58,35.47,35.51,35300.0,31.5828,31.5916,31.494,31.5295,35300.0
2012-04-20 15:00:00,35.51,35.59,35.47,35.52,25400.0,31.5295,31.6005,31.494,31.5384,25400.0
2012-04-20 15:30:00,35.53,35.58,35.43,35.43,64600.0,31.5472,31.5916,31.4584,31.4584,64600.0
2012-04-23 09:30:00,35.03,35.06,34.82,34.9,15400.0,31.1033,31.1299,30.9168,30.9879,15400.0
2012-04-23 10:00:00,34.86,34.91,34.7,34.82,60500.0,30.9523,30.9967,30.8103,30.9168,60500.0
2012-04-23 10:30:00,34.8,34.87,34.65,34.82,66500.0,30.8991,30.9612,30.7659,30.9168,66500.0
2012-04-23 11:00:00,34.82,34.9,34.82,34.86,13700.0,30.9168,30.9879,30.9168,30.9523,13700.0
2012-04-23 11:30:00,34.86,34.96,34.84,34.96,20700.0,30.9523,31.0411,30.9346,31.0411,20700.0
2012-04-23 12:00:00,34.95,35.07,34.94,35.02,32000.0,31.0322,31.1388,31.0234,31.0944,32000.0
2012-04-23 12:30:00,35.03,35.04,35.0,35.02,10600.0,31.1033,31.1122,31.0766,31.0944,10600.0
2012-04-23 13:00:00,35.01,35.03,35.0,35.02,16500.0,31.0855,31.1033,31.0766,31.0944,16500.0
2012-04-23 13:30:00,35.04,35.07,35.01,35.03,14600.0,31.1122,31.1388,31.0855,31.1033,14600.0
2012-04-23 14:00:00,35.03,35.14,35.0,35.09,31900.0,31.1033,31.201,31.0766,31.1566,31900.0
2012-04-23 14:30:00,35.12,35.14,35.03,35.06,17000.0,31.1832,31.201,31.1033,31.1299,17000.0
2012-04-23 15:00:00,35.05,35.17,35.05,35.17,22400.0,31.121,31.2276,31.121,31.2276,22400.0
2012-04-23 15:30:00,35.17,35.2,35.13,35.15,80300.0,31.2276,31.2542,31.1921,31.2098,80300.0
2012-04-24 09:30:00,35.15,35.4,35.12,35.29,17800.0,31.2098,31.4318,31.1832,31.3341,17800.0
2012-04-24 10:00:00,35.29,35.4,35.29,35.38,21400.0,31.3341,31.4318,31.3341,31.414,21400.0
2012-04-24 10:30:00,35.4,35.41,35.34,35.36,10200.0,31.4318,31.4407,31.3785,31.3963,10200.0
2012-04-24 11:00:00,35.36,35.5,35.31,35.48,12200.0,31.3963,31.5206,31.3519,31.5028,12200.0
2012-04-24 11:30:00,35.5,35.53,35.46,35.49,15500.0,31.5206,31.5472,31.4851,31.5117,15500.0
2012-04-24 12:00:00,35.48,35.53,35.48,35.5,13900.0,31.5028,31.5472,31.5028,31.5206,13900.0
2012-04-24 12:30:00,35.51,35.58,35.44,35.56,159200.0,31.5295,31.5916,31.4673,31.5739,159200.0
2012-04-24 13:00:00,35.56,35.58,35.54,35.56,17700.0,31.5739,31.5916,31.5561,31.5739,17700.0
2012-04-24 13:30:00,35.55,35.61,35.53,35.55,25700.0,31.565,31.6183,31.5472,31.565,25700.0
2012-04-24 14:00:00,35.55,35.56,35.48,35.51,42200.0,31.565,31.5739,31.5028,31.5295,42200.0
2012-04-24 14:30:00,35.51,35.55,35.48,35.54,40000.0,31.5295,31.565,31.5028,31.5561,40000.0
2012-04-24 15:00:00,35.55,35.55,35.48,35.5,30900.0,31.565,31.565,31.5028,31.5206,30900.0
2012-04-24 15:30:00,35.49,35.61,35.48,35.61,70400.0,31.5117,31.6183,31.5028,31.6183,70400.0
2012-04-25 09:30:00,36.04,36.37,35.99,36.35,52100.0,32.0001,32.2931,31.9557,32.2753,52100.0
2012-04-25 10:00:00,36.32,36.36,36.25,36.25,58300.0,32.2487,32.2842,32.1865,32.1865,58300.0
2012-04-25 10:30:00,36.25,36.3,36.2,36.28,37900.0,32.1865,32.2309,32.1421,32.2132,37900.0
2012-04-25 11:00:00,36.28,36.28,36.09,36.15,96000.0,32.2132,32.2132,32.0445,32.0977,96000.0
2012-04-25 11:30:00,36.15,36.16,36.05,36.1,88100.0,32.0977,32.1066,32.0089,32.0533,88100.0
2012-04-25 12:00:00,36.1,36.12,35.98,36.01,240800.0,32.0533,32.0711,31.9468,31.9734,240800.0
2012-04-25 12:30:00,36.01,36.05,35.92,35.95,163500.0,31.9734,32.0089,31.8935,31.9202,163500.0
2012-04-25 13:00:00,35.95,36.11,35.8,36.11,164700.0,31.9202,32.0622,31.787,32.0622,164700.0
2012-04-25 13:30:00,36.11,36.3,36.09,36.3,81400.0,32.0622,32.2309,32.0445,32.2309,81400.0
2012-04-25 14:00:00,36.3,36.35,36.08,36.09,143900.0,32.2309,32.2753,32.0356,32.0445,143900.0
2012-04-25 14:30:00,36.09,36.2,36.08,36.11,148800.0,32.0445,32.1421,32.0356,32.0622,148800.0
2012-04-25 15:00:00,36.11,36.12,36.0,36.06,437100.0,32.0622,32.0711,31.9645,32.0178,437100.0
2012-04-25 15:30:00,36.08,36.13,36.03,36.09,449200.0,32.0356,32.08,31.9912,32.0445,449200.0
2012-04-26 09:30:00,36.09,36.29,36.04,36.18,38300.0,32.0445,32.222,32.0001,32.1244,38300.0
2012-04-26 10:00:00,36.18,36.23,36.12,36.19,50400.0,32.1244,32.1688,32.0711,32.1333,50400.0
2012-04-26 10:30:00,36.19,36.29,36.14,36.16,50800.0,32.1333,32.222,32.0889,32.1066,50800.0
2012-04-26 11:00:00,36.17,36.25,36.05,36.24,108800.0,32.1155,32.1865,32.0089,32.1776,108800.0
2012-04-26 11:30:00,36.24,36.34,36.22,36.34,27200.0,32.1776,32.2664,32.1599,32.2664,27200.0
2012-04-26 12:00:00,36.35,36.42,36.33,36.4,48000.0,32.2753,32.3375,32.2576,32.3197,48000.0
2012-04-26 12:30:00,36.4,36.43,36.13,36.16,57700.0,32.3197,32.3463,32.08,32.1066,57700.0
2012-04-26 13:00:00,36.16,36.41,36.16,36.36,98500.0,32.1066,32.3286,32.1066,32.2842,98500.0
2012-04-26 13:30:00,36.36,36.43,36.3,36.4,79000.0,32.2842,32.3463,32.2309,32.3197,79000.0
2012-04-26 14:00:00,36.41,36.57,36.37,36.55,80600.0,32.3286,32.4707,32.2931,32.4529,80600.0
2012-04-26 14:30:00,36.55,36.66,36.52,36.64,41300.0,32.4529,32.5506,32.4263,32.5328,41300.0
2012-04-26 15:00:00,36.65,36.74,36.64,36.68,93500.0,32.5417,32.6216,32.5328,32.5683,93500.0
2012-04-26 15:30:00,36.68,36.86,36.67,36.8,244200.0,32.5683,32.7281,32.5594,32.6749,244200.0
2012-04-27 09:30:00,36.95,36.95,36.43,36.63,24900.0,32.8081,32.8081,32.3463,32.5239,24900.0
2012-04-27 10:00:00,36.61,36.62,36.46,36.5,56900.0,32.5062,32.515,32.373,32.4085,56900.0
2012-04-27 10:30:00,36.5,36.65,36.45,36.65,23400.0,32.4085,32.5417,32.3641,32.5417,23400.0
2012-04-27 11:00:00,36.65,36.79,36.64,36.77,52400.0,32.5417,32.666,32.5328,32.6482,52400.0
2012-04-27 11:30:00,36.77,36.78,36.7,36.72,32300.0,32.6482,32.6571,32.5861,32.6038,32300.0
2012-04-27 12:00:00,36.71,36.81,36.7,36.79,25700.0,32.595,32.6838,32.5861,32.666,25700.0
2012-04-27 12:30:00,36.78,36.78,36.7,36.72,17000.0,32.6571,32.6571,32.5861,32.6038,17000.0
2012-04-27 13:00:00,36.72,36.79,36.71,36.79,9500.0,32.6038,32.666,32.595,32.666,9500.0
2012-04-27 13:30:00,36.79,36.86,36.78,36.8,41200.0,32.666,32.7281,32.6571,32.6749,41200.0
2012-04-27 14:00:00,36.81,36.87,36.79,36.86,29500.0,32.6838,32.737,32.666,32.7281,29500.0
2012-04-27 14:30:00,36.86,36.87,36.84,36.85,32400.0,32.7281,32.737,32.7104,32.7193,32400.0
2012-04-27 15:00:00,36.85,36.85,36.77,36.82,72400.0,32.7193,32.7193,32.6482,32.6926,72400.0
2012-04-27 15:30:00,36.82,36.89,36.77,36.81,146800.0,32.6926,32.7548,32.6482,32.6838,146800.0
2012-04-30 09:30:00,36.73,36.82,36.41,36.41,13000.0,32.6127,32.6926,32.3286,32.3286,13000.0
2012-04-30 10:00:00,36.39,36.61,36.32,36.61,28200.0,32.3108,32.5062,32.2487,32.5062,28200.0
2012-04-30 10:30:00,36.6,36.77,36.55,36.67,57400.0,32.4973,32.6482,32.4529,32.5594,57400.0
2012-04-30 11:00:00,36.66,36.81,36.65,36.73,46500.0,32.5506,32.6838,32.5417,32.6127,46500.0
2012-04-30 11:30:00,36.73,36.84,36.68,36.84,32400.0,32.6127,32.7104,32.5683,32.7104,32400.0
2012-04-30 12:00:00,36.83,36.93,36.78,36.84,27900.0,32.7015,32.7903,32.6571,32.7104,27900.0
2012-04-30 12:30:00,36.83,36.91,36.81,36.87,52900.0,32.7015,32.7725,32.6838,32.737,52900.0
2012-04-30 13:00:00,36.87,36.9,36.84,36.88,16500.0,32.737,32.7637,32.7104,32.7459,16500.0
2012-04-30 13:30:00,36.88,36.92,36.81,36.92,25400.0,32.7459,32.7814,32.6838,32.7814,25400.0
2012-04-30 14:00:00,36.93,36.94,36.84,36.86,103300.0,32.7903,32.7992,32.7104,32.7281,103300.0
2012-04-30 14:30:00,36.86,36.86,36.69,36.73,39100.0,32.7281,32.7281,32.5772,32.6127,39100.0
2012-04-30 15:00:00,36.73,36.76,36.69,36.71,51900.0,32.6127,32.6394,32.5772,32.595,51900.0
2012-04-30 15:30:00,36.72,36.8,36.59,36.59,122900.0,32.6038,32.6749,32.4884,32.4884,122900.0
2012-05-01 09:30:00,36.43,36.66,36.36,36.36,14300.0,32.3463,32.5506,32.2842,32.2842,14300.0
2012-05-01 10:00:00,36.41,36.94,36.41,36.91,16200.0,32.3286,32.7992,32.3286,32.7725,16200.0
2012-05-01 10:30:00,36.93,37.04,36.91,37.01,16500.0,32.7903,32.888,32.7725,32.8613,16500.0
2012-05-01 11:00:00,36.99,37.0,36.82,36.83,18700.0,32.8436,32.8525,32.6926,32.7015,18700.0
2012-05-01 11:30:00,36.83,36.98,36.83,36.98,17100.0,32.7015,32.8347,32.7015,32.8347,17100.0
2012-05-01 12:00:00,36.97,36.99,36.93,36.95,12300.0,32.8258,32.8436,32.7903,32.8081,12300.0
2012-05-01 12:30:00,36.93,36.94,36.88,36.94,5400.0,32.7903,32.7992,32.7459,32.7992,5400.0
2012-05-01 13:00:00,36.95,36.95,36.81,36.86,325100.0,32.8081,32.8081,32.6838,32.7281,325100.0
2012-05-01 13:30:00,36.88,37.01,36.87,37.0,19400.0,32.7459,32.8613,32.737,32.8525,19400.0
2012-05-01 14:00:00,36.98,37.01,36.84,36.89,14900.0,32.8347,32.8613,32.7104,32.7548,14900.0
2012-05-01 14:30:00,36.89,36.97,36.82,36.85,58900.0,32.7548,32.8258,32.6926,32.7193,58900.0
2012-05-01 15:00:00,36.85,36.87,36.78,36.83,11100.0,32.7193,32.737,32.6571,32.7015,11100.0
2012-05-01 15:30:00,36.83,36.88,36.63,36.7,73900.0,32.7015,32.7459,32.5239,32.5861,73900.0
2012-05-02 09:30:00,35.27,36.28,34.9,36.24,300100.0,31.3164,32.2132,30.9879,32.1776,300100.0
2012-05-02 10:00:00,36.24,36.32,35.77,36.01,136300.0,32.1776,32.2487,31.7603,31.9734,136300.0
2012-05-02 10:30:00,35.98,36.05,35.86,35.96,303000.0,31.9468,32.0089,31.8402,31.929,303000.0
2012-05-02 11:00:00,35.95,36.2,35.93,36.17,256100.0,31.9202,32.1421,31.9024,32.1155,256100.0
2012-05-02 11:30:00,36.17,36.47,36.1,36.14,133300.0,32.1155,32.3819,32.0533,32.0889,133300.0
2012-05-02 12:00:00,36.12,36.14,35.44,35.44,139100.0,32.0711,32.0889,31.4673,31.4673,139100.0
2012-05-02 12:30:00,35.44,35.44,35.2,35.36,93200.0,31.4673,31.4673,31.2542,31.3963,93200.0
2012-05-02 13:00:00,35.32,35.49,35.25,35.37,85000.0,31.3608,31.5117,31.2986,31.4052,85000.0
2012-05-02 13:30:00,35.35,35.52,35.32,35.5,62100.0,31.3874,31.5384,31.3608,31.5206,62100.0
2012-05-02 14:00:00,35.5,35.69,35.46,35.58,73600.0,31.5206,31.6893,31.4851,31.5916,73600.0
2012-05-02 14:30:00,35.58,35.6,35.27,35.27,51700.0,31.5916,31.6094,31.3164,31.3164,51700.0
2012-05-02 15:00:00,35.27,35.31,35.1,35.12,68200.0,31.3164,31.3519,31.1654,31.1832,68200.0
2012-05-02 15:30:00,35.13,35.21,34.8,35.2,311100.0,31.1921,31.2631,30.8991,31.2542,311100.0
2012-05-03 09:30:00,35.51,37.04,35.05,36.46,367700.0,31.5295,32.888,31.121,32.373,367700.0
2012-05-03 10:00:00,36.47,36.9,36.38,36.74,139600.0,32.3819,32.7637,32.302,32.6216,139600.0
2012-05-03 10:30:00,36.73,36.82,36.61,36.77,81400.0,32.6127,32.6926,32.5062,32.6482,81400.0
2012-05-03 11:00:00,36.77,36.85,36.7,36.85,136000.0,32.6482,32.7193,32.5861,32.7193,136000.0
2012-05-03 11:30:00,36.84,36.94,36.69,36.75,95500.0,32.7104,32.7992,32.5772,32.6305,95500.0
2012-05-03 12:00:00,36.75,36.83,36.69,36.78,61600.0,32.6305,32.7015,32.5772,32.6571,61600.0
2012-05-03 12:30:00,36.78,36.81,36.52,36.52,45100.0,32.6571,32.6838,32.4263,32.4263,45100.0
2012-05-03 13:00:00,36.53,36.64,36.48,36.59,76700.0,32.4351,32.5328,32.3907,32.4884,76700.0
2012-05-03 13:30:00,36.58,36.66,36.32,36.59,148800.0,32.4795,32.5506,32.2487,32.4884,148800.0
2012-05-03 14:00:00,36.57,36.57,36.32,36.32,45600.0,32.4707,32.4707,32.2487,32.2487,45600.0
2012-05-03 14:30:00,36.32,36.32,36.17,36.18,82900.0,32.2487,32.2487,32.1155,32.1244,82900.0
2012-05-03 15:00:00,36.19,36.57,36.17,36.45,91900.0,32.1333,32.4707,32.1155,32.3641,91900.0
2012-05-03 15:30:00,36.44,36.46,36.16,36.22,188800.0,32.3552,32.373,32.1066,32.1599,188800.0
2012-05-04 09:30:00,36.14,36.41,35.63,35.69,82800.0,32.0889,32.3286,31.636,31.6893,82800.0
2012-05-04 10:00:00,35.7,35.88,35.69,35.76,21800.0,31.6982,31.858,31.6893,31.7515,21800.0
2012-05-04 10:30:00,35.76,35.76,35.52,35.59,24200.0,31.7515,31.7515,31.5384,31.6005,24200.0
2012-05-04 11:00:00,35.6,35.6,35.4,35.56,30800.0,31.6094,31.6094,31.4318,31.5739,30800.0
2012-05-04 11:30:00,35.53,35.58,35.33,35.34,25500.0,31.5472,31.5916,31.3697,31.3785,25500.0
2012-05-04 12:00:00,35.34,35.43,35.3,35.3,24800.0,31.3785,31.4584,31.343,31.343,24800.0
2012-05-04 12:30:00,35.3,35.42,35.27,35.33,111900.0,31.343,31.4496,31.3164,31.3697,111900.0
2012-05-04 13:00:00,35.34,35.45,35.28,35.34,70200.0,31.3785,31.4762,31.3253,31.3785,70200.0
2012-05-04 13:30:00,35.34,35.34,35.18,35.23,55700.0,31.3785,31.3785,31.2365,31.2809,55700.0
2012-05-04 14:00:00,35.23,35.23,35.05,35.09,74600.0,31.2809,31.2809,31.121,31.1566,74600.0
2012-05-04 14:30:00,35.09,35.1,34.99,35.0,101300.0,31.1566,31.1654,31.0678,31.0766,101300.0
2012-05-04 15:00:00,35.0,35.1,34.95,35.08,137100.0,31.0766,31.1654,31.0322,31.1477,137100.0
2012-05-04 15:30:00,35.08,35.15,35.02,35.02,131400.0,31.1477,31.2098,31.0944,31.0944,131400.0
2012-05-07 09:30:00,34.8,34.82,34.35,34.74,119500.0,30.8991,30.9168,30.4995,30.8458,119500.0
2012-05-07 10:00:00,34.74,34.8,34.58,34.64,67400.0,30.8458,30.8991,30.7037,30.757,67400.0
2012-05-07 10:30:00,34.65,34.66,34.54,34.54,40000.0,30.7659,30.7748,30.6682,30.6682,40000.0
2012-05-07 11:00:00,34.56,34.65,34.48,34.48,35700.0,30.686,30.7659,30.6149,30.6149,35700.0
2012-05-07 11:30:00,34.49,34.52,34.45,34.46,25600.0,30.6238,30.6505,30.5883,30.5972,25600.0
2012-05-07 12:00:00,34.45,34.47,34.4,34.41,25800.0,30.5883,30.6061,30.5439,30.5528,25800.0
2012-05-07 12:30:00,34.41,34.5,34.35,34.38,30900.0,30.5528,30.6327,30.4995,30.5261,30900.0
2012-05-07 13:00:00,34.38,34.43,34.29,34.32,36900.0,30.5261,30.5705,30.4462,30.4729,36900.0
2012-05-07 13:30:00,34.31,34.4,34.26,34.34,49600.0,30.464,30.5439,30.4196,30.4906,49600.0
2012-05-07 14:00:00,34.34,34.43,34.26,34.32,56100.0,30.4906,30.5705,30.4196,30.4729,56100.0
2012-05-07 14:30:00,34.32,34.35,34.25,34.32,49100.0,30.4729,30.4995,30.4107,30.4729,49100.0
2012-05-07 15:00:00,34.32,34.4,34.29,34.38,116300.0,30.4729,30.5439,30.4462,30.5261,116300.0
2012-05-07 15:30:00,34.38,34.41,34.27,34.32,168100.0,30.5261,30.5528,30.4285,30.4729,168100.0
2012-05-08 09:30:00,34.06,34.28,33.99,34.21,43300.0,30.242,30.4374,30.1799,30.3752,43300.0
2012-05-08 10:00:00,34.2,34.21,34.0,34.03,67900.0,30.3663,30.3752,30.1887,30.2154,67900.0
2012-05-08 10:30:00,34.0,34.01,33.77,33.78,36000.0,30.1887,30.1976,29.9845,29.9934,36000.0
2012-05-08 11:00:00,33.79,33.8,33.62,33.73,59600.0,30.0023,30.0112,29.8513,29.949,59600.0
2012-05-08 11:30:00,33.71,33.88,33.69,33.81,56600.0,29.9312,30.0822,29.9135,30.02,56600.0
2012-05-08 12:00:00,33.79,33.82,33.66,33.68,19600.0,30.0023,30.0289,29.8869,29.9046,19600.0
2012-05-08 12:30:00,33.67,33.81,33.67,33.72,17200.0,29.8957,30.02,29.8957,29.9401,17200.0
2012-05-08 13:00:00,33.72,33.84,33.72,33.79,18900.0,29.9401,30.0467,29.9401,30.0023,18900.0
2012-05-08 13:30:00,33.81,33.83,33.71,33.73,35500.0,30.02,30.0378,29.9312,29.949,35500.0
2012-05-08 14:00:00,33.73,33.9,33.68,33.88,88200.0,29.949,30.1,29.9046,30.0822,88200.0
2012-05-08 14:30:00,33.89,34.03,33.85,33.97,111900.0,30.0911,30.2154,30.0556,30.1621,111900.0
2012-05-08 15:00:00,33.98,34.33,33.96,34.29,86100.0,30.171,30.4817,30.1532,30.4462,86100.0
2012-05-08 15:30:00,34.28,34.43,34.24,34.35,105600.0,30.4374,30.5705,30.4018,30.4995,105600.0
2012-05-09 09:30:00,33.96,34.08,33.9,34.04,18500.0,30.1532,30.2598,30.1,30.2243,18500.0
2012-05-09 10:00:00,34.03,34.15,33.77,33.85,25200.0,30.2154,30.3219,29.9845,30.0556,25200.0
2012-05-09 10:30:00,33.85,34.01,33.83,33.96,33900.0,30.0556,30.1976,30.0378,30.1532,33900.0
2012-05-09 11:00:00,33.95,34.22,33.9,34.19,34300.0,30.1443,30.3841,30.1,30.3574,34300.0
2012-05-09 11:30:00,34.18,34.32,34.15,34.2,52700.0,30.3486,30.4729,30.3219,30.3663,52700.0
2012-05-09 12:00:00,34.18,34.2,34.06,34.1,23500.0,30.3486,30.3663,30.242,30.2775,23500.0
2012-05-09 12:30:00,34.1,34.13,34.01,34.12,24400.0,30.2775,30.3042,30.1976,30.2953,24400.0
2012-05-09 13:00:00,34.13,34.27,34.09,34.15,29000.0,30.3042,30.4285,30.2687,30.3219,29000.0
2012-05-09 13:30:00,34.18,34.4,34.18,34.3,27900.0,30.3486,30.5439,30.3486,30.4551,27900.0
2012-05-09 14:00:00,34.28,34.35,34.23,34.3,32100.0,30.4374,30.4995,30.393,30.4551,32100.0
2012-05-09 14:30:00,34.32,34.32,34.18,34.19,30600.0,30.4729,30.4729,30.3486,30.3574,30600.0
2012-05-09 15:00:00,34.17,34.28,34.13,34.16,44300.0,30.3397,30.4374,30.3042,30.3308,44300.0
2012-05-09 15:30:00,34.16,34.28,34.13,34.17,97100.0,30.3308,30.4374,30.3042,30.3397,97100.0
2012-05-10 09:30:00,34.41,34.49,34.21,34.22,18100.0,30.5528,30.6238,30.3752,30.3841,18100.0
2012-05-10 10:00:00,34.28,34.28,34.04,34.04,5400.0,30.4374,30.4374,30.2243,30.2243,5400.0
2012-05-10 10:30:00,34.02,34.13,33.98,34.03,6200.0,30.2065,30.3042,30.171,30.2154,6200.0
2012-05-10 11:00:00,34.01,34.01,33.88,34.0,5800.0,30.1976,30.1976,30.0822,30.1887,5800.0
2012-05-10 11:30:00,33.98,34.05,33.88,33.92,6600.0,30.171,30.2331,30.0822,30.1177,6600.0
2012-05-10 12:00:00,33.93,34.01,33.84,33.96,10400.0,30.1266,30.1976,30.0467,30.1532,10400.0
2012-05-10 12:30:00,33.94,34.11,33.92,34.09,6300.0,30.1355,30.2864,30.1177,30.2687,6300.0
2012-05-10 13:00:00,34.09,34.26,34.04,34.22,54400.0,30.2687,30.4196,30.2243,30.3841,54400.0
2012-05-10 13:30:00,34.22,34.27,34.03,34.08,44700.0,30.3841,30.4285,30.2154,30.2598,44700.0
2012-05-10 14:00:00,34.06,34.11,34.01,34.04,8700.0,30.242,30.2864,30.1976,30.2243,8700.0
2012-05-10 14:30:00,34.04,34.13,33.99,34.13,28900.0,30.2243,30.3042,30.1799,30.3042,28900.0
2012-05-10 15:00:00,34.11,34.15,33.98,33.98,39800.0,30.2864,30.3219,30.171,30.171,39800.0
2012-05-10 15:30:00,33.98,34.0,33.78,33.9,114700.0,30.171,30.1887,29.9934,30.1,114700.0
2012-05-11 09:30:00,33.62,34.07,33.56,33.97,31900.0,29.8513,30.2509,29.7981,30.1621,31900.0
2012-05-11 10:00:00,33.97,34.24,33.97,34.18,10600.0,30.1621,30.4018,30.1621,30.3486,10600.0
2012-05-11 10:30:00,34.2,34.29,34.18,34.23,14500.0,30.3663,30.4462,30.3486,30.393,14500.0
2012-05-11 11:00:00,34.22,34.33,34.22,34.24,11000.0,30.3841,30.4817,30.3841,30.4018,11000.0
2012-05-11 11:30:00,34.24,34.27,34.09,34.17,13400.0,30.4018,30.4285,30.2687,30.3397,13400.0
2012-05-11 12:00:00,34.2,34.26,34.13,34.17,17400.0,30.3663,30.4196,30.3042,30.3397,17400.0
2012-05-11 12:30:00,34.18,34.22,34.13,34.13,5700.0,30.3486,30.3841,30.3042,30.3042,5700.0
2012-05-11 13:00:00,34.11,34.2,34.07,34.1,28900.0,30.2864,30.3663,30.2509,30.2775,28900.0
2012-05-11 13:30:00,34.09,34.15,34.01,34.12,9000.0,30.2687,30.3219,30.1976,30.2953,9000.0
2012-05-11 14:00:00,34.15,34.17,34.02,34.08,9300.0,30.3219,30.3397,30.2065,30.2598,9300.0
2012-05-11 14:30:00,34.08,34.14,34.0,34.02,37100.0,30.2598,30.313,30.1887,30.2065,37100.0
2012-05-11 15:00:00,34.02,34.05,33.92,34.03,56900.0,30.2065,30.2331,30.1177,30.2154,56900.0
2012-05-11 15:30:00,34.04,34.04,33.76,33.88,88800.0,30.2243,30.2243,29.9756,30.0822,88800.0
2012-05-14 09:30:00,33.32,33.42,33.09,33.11,52100.0,29.585,29.6738,29.3807,29.3985,52100.0
2012-05-14 10:00:00,33.12,33.22,32.88,32.91,51500.0,29.4074,29.4962,29.1943,29.2209,51500.0
2012-05-14 10:30:00,32.94,33.39,32.91,33.33,30500.0,29.2476,29.6471,29.2209,29.5938,30500.0
2012-05-14 11:00:00,33.34,33.4,33.18,33.35,25000.0,29.6027,29.656,29.4607,29.6116,25000.0
2012-05-14 11:30:00,33.36,33.37,33.25,33.3,25600.0,29.6205,29.6294,29.5228,29.5672,25600.0
2012-05-14 12:00:00,33.32,33.4,33.3,33.35,26000.0,29.585,29.656,29.5672,29.6116,26000.0
2012-05-14 12:30:00,33.34,33.36,33.21,33.22,39000.0,29.6027,29.6205,29.4873,29.4962,39000.0
2012-05-14 13:00:00,33.24,33.27,33.14,33.17,30100.0,29.5139,29.5406,29.4251,29.4518,30100.0
2012-05-14 13:30:00,33.18,33.34,33.18,33.22,46300.0,29.4607,29.6027,29.4607,29.4962,46300.0
2012-05-14 14:00:00,33.24,33.31,33.22,33.26,33700.0,29.5139,29.5761,29.4962,29.5317,33700.0
2012-05-14 14:30:00,33.27,33.3,33.14,33.17,56500.0,29.5406,29.5672,29.4251,29.4518,56500.0
2012-05-14 15:00:00,33.2,33.23,33.15,33.17,55100.0,29.4784,29.5051,29.434,29.4518,55100.0
2012-05-14 15:30:00,33.19,33.22,32.97,32.98,159400.0,29.4695,29.4962,29.2742,29.2831,159400.0
2012-05-15 09:30:00,32.13,33.23,32.13,33.17,78000.0,28.5284,29.5051,28.5284,29.4518,78000.0
2012-05-15 10:00:00,33.18,33.31,33.1,33.22,70900.0,29.4607,29.5761,29.3896,29.4962,70900.0
2012-05-15 10:30:00,33.24,33.29,33.08,33.24,69300.0,29.5139,29.5583,29.3719,29.5139,69300.0
2012-05-15 11:00:00,33.22,33.24,33.0,33.02,37200.0,29.4962,29.5139,29.3008,29.3186,37200.0
2012-05-15 11:30:00,33.03,33.27,33.03,33.24,29800.0,29.3275,29.5406,29.3275,29.5139,29800.0
2012-05-15 12:00:00,33.26,33.47,33.24,33.47,36700.0,29.5317,29.7182,29.5139,29.7182,36700.0
2012-05-15 12:30:00,33.45,33.49,33.32,33.33,20800.0,29.7004,29.7359,29.585,29.5938,20800.0
2012-05-15 13:00:00,33.35,33.38,33.22,33.25,32800.0,29.6116,29.6382,29.4962,29.5228,32800.0
2012-05-15 13:30:00,33.25,33.25,33.02,33.14,45800.0,29.5228,29.5228,29.3186,29.4251,45800.0
2012-05-15 14:00:00,33.15,33.23,33.09,33.1,42000.0,29.434,29.5051,29.3807,29.3896,42000.0
2012-05-15 14:30:00,33.11,33.11,32.9,32.94,46400.0,29.3985,29.3985,29.212,29.2476,46400.0
2012-05-15 15:00:00,32.93,32.93,32.76,32.82,75400.0,29.2387,29.2387,29.0877,29.141,75400.0
2012-05-15 15:30:00,32.81,32.89,32.76,32.82,111100.0,29.1321,29.2032,29.0877,29.141,111100.0
2012-05-16 09:30:00,33.01,33.12,32.75,33.1,39800.0,29.3097,29.4074,29.0789,29.3896,39800.0
2012-05-16 10:00:00,33.05,33.24,33.01,33.17,25500.0,29.3452,29.5139,29.3097,29.4518,25500.0
2012-05-16 10:30:00,33.19,33.23,33.03,33.04,21900.0,29.4695,29.5051,29.3275,29.3364,21900.0
2012-05-16 11:00:00,33.04,33.06,32.87,32.99,18500.0,29.3364,29.3541,29.1854,29.292,18500.0
2012-05-16 11:30:00,32.99,33.05,32.92,33.05,15800.0,29.292,29.3452,29.2298,29.3452,15800.0
2012-05-16 12:00:00,33.03,33.03,32.8,32.84,15900.0,29.3275,29.3275,29.1233,29.1588,15900.0
2012-05-16 12:30:00,32.87,32.96,32.69,32.73,22900.0,29.1854,29.2653,29.0256,29.0611,22900.0
2012-05-16 13:00:00,32.73,32.8,32.69,32.79,25800.0,29.0611,29.1233,29.0256,29.1144,25800.0
2012-05-16 13:30:00,32.78,32.88,32.73,32.88,56400.0,29.1055,29.1943,29.0611,29.1943,56400.0
2012-05-16 14:00:00,32.9,32.94,32.79,32.88,55300.0,29.212,29.2476,29.1144,29.1943,55300.0
2012-05-16 14:30:00,32.89,33.0,32.79,32.98,82600.0,29.2032,29.3008,29.1144,29.2831,82600.0
2012-05-16 15:00:00,32.98,33.0,32.84,32.85,65300.0,29.2831,29.3008,29.1588,29.1677,65300.0
2012-05-16 15:30:00,32.86,32.97,32.82,32.9,284300.0,29.1765,29.2742,29.141,29.212,284300.0
2012-05-17 09:30:00,32.82,32.94,32.78,32.89,54200.0,29.141,29.2476,29.1055,29.2032,54200.0
2012-05-17 10:00:00,32.81,32.92,32.71,32.83,49300.0,29.1321,29.2298,29.0433,29.1499,49300.0
2012-05-17 10:30:00,32.82,32.85,32.7,32.76,34700.0,29.141,29.1677,29.0345,29.0877,34700.0
2012-05-17 11:00:00,32.78,32.79,32.65,32.71,35600.0,29.1055,29.1144,28.9901,29.0433,35600.0
2012-05-17 11:30:00,32.7,32.75,32.65,32.75,34500.0,29.0345,29.0789,28.9901,29.0789,34500.0
2012-05-17 12:00:00,32.73,32.73,32.4,32.51,25100.0,29.0611,29.0611,28.7681,28.8658,25100.0
2012-05-17 12:30:00,32.51,32.64,32.5,32.62,18600.0,28.8658,28.9812,28.8569,28.9634,18600.0
2012-05-17 13:00:00,32.6,32.66,32.56,32.62,24300.0,28.9457,28.9989,28.9102,28.9634,24300.0
2012-05-17 13:30:00,32.61,32.64,32.5,32.54,26900.0,28.9546,28.9812,28.8569,28.8924,26900.0
2012-05-17 14:00:00,32.54,32.62,32.51,32.55,15700.0,28.8924,28.9634,28.8658,28.9013,15700.0
2012-05-17 14:30:00,32.53,32.6,32.52,32.6,37100.0,28.8835,28.9457,28.8746,28.9457,37100.0
2012-05-17 15:00:00,32.6,32.63,32.41,32.47,49700.0,28.9457,28.9723,28.777,28.8302,49700.0
2012-05-17 15:30:00,32.46,32.53,32.37,32.38,213400.0,28.8214,28.8835,28.7415,28.7503,213400.0
2012-05-18 09:30:00,32.54,32.76,32.46,32.66,76900.0,28.8924,29.0877,28.8214,28.9989,76900.0
2012-05-18 10:00:00,32.66,32.87,32.6,32.82,66600.0,28.9989,29.1854,28.9457,29.141,66600.0
2012-05-18 10:30:00,32.83,33.02,32.76,32.97,44800.0,29.1499,29.3186,29.0877,29.2742,44800.0
2012-05-18 11:00:00,32.97,32.98,32.75,32.81,51000.0,29.2742,29.2831,29.0789,29.1321,51000.0
2012-05-18 11:30:00,32.83,32.86,32.55,32.62,52700.0,29.1499,29.1765,28.9013,28.9634,52700.0
2012-05-18 12:00:00,32.63,32.72,32.6,32.72,48100.0,28.9723,29.0522,28.9457,29.0522,48100.0
2012-05-18 12:30:00,32.71,32.72,32.63,32.66,35400.0,29.0433,29.0522,28.9723,28.9989,35400.0
2012-05-18 13:00:00,32.66,32.81,32.61,32.81,39700.0,28.9989,29.1321,28.9546,29.1321,39700.0
2012-05-18 13:30:00,32.81,32.96,32.77,32.91,57000.0,29.1321,29.2653,29.0966,29.2209,57000.0
2012-05-18 14:00:00,32.92,33.05,32.85,33.02,74200.0,29.2298,29.3452,29.1677,29.3186,74200.0
2012-05-18 14:30:00,33.0,33.03,32.79,33.01,57900.0,29.3008,29.3275,29.1144,29.3097,57900.0
2012-05-18 15:00:00,33.01,33.1,32.91,33.01,100300.0,29.3097,29.3896,29.2209,29.3097,100300.0
2012-05-18 15:30:00,33.01,33.01,32.75,32.8,238300.0,29.3097,29.3097,29.0789,29.1233,238300.0
2012-05-21 09:30:00,32.95,33.06,32.79,33.04,54300.0,29.2564,29.3541,29.1144,29.3364,54300.0
2012-05-21 10:00:00,33.04,33.2,33.01,33.2,31700.0,29.3364,29.4784,29.3097,29.4784,31700.0
2012-05-21 10:30:00,33.2,33.26,33.14,33.22,43500.0,29.4784,29.5317,29.4251,29.4962,43500.0
2012-05-21 11:00:00,33.22,33.24,33.06,33.14,42600.0,29.4962,29.5139,29.3541,29.4251,42600.0
2012-05-21 11:30:00,33.14,33.22,33.1,33.17,41100.0,29.4251,29.4962,29.3896,29.4518,41100.0
2012-05-21 12:00:00,33.16,33.22,33.03,33.21,73100.0,29.4429,29.4962,29.3275,29.4873,73100.0
2012-05-21 12:30:00,33.22,33.27,33.1,33.13,44200.0,29.4962,29.5406,29.3896,29.4163,44200.0
2012-05-21 13:00:00,33.14,33.23,33.11,33.13,39100.0,29.4251,29.5051,29.3985,29.4163,39100.0
2012-05-21 13:30:00,33.13,33.22,33.08,33.14,41300.0,29.4163,29.4962,29.3719,29.4251,41300.0
2012-05-21 14:00:00,33.16,33.17,33.04,33.1,41800.0,29.4429,29.4518,29.3364,29.3896,41800.0
2012-05-21 14:30:00,33.08,33.21,33.05,33.2,65500.0,29.3719,29.4873,29.3452,29.4784,65500.0
2012-05-21 15:00:00,33.2,33.32,33.19,33.29,50900.0,29.4784,29.585,29.4695,29.5583,50900.0
2012-05-21 15:30:00,33.29,33.35,33.23,33.34,127100.0,29.5583,29.6116,29.5051,29.6027,127100.0
2012-05-22 09:30:00,33.47,33.57,33.31,33.53,32500.0,29.7182,29.8069,29.5761,29.7714,32500.0
2012-05-22 10:00:00,33.54,33.83,33.52,33.65,45400.0,29.7803,30.0378,29.7625,29.878,45400.0
2012-05-22 10:30:00,33.65,33.79,33.64,33.76,42100.0,29.878,30.0023,29.8691,29.9756,42100.0
2012-05-22 11:00:00,33.77,33.83,33.72,33.78,45700.0,29.9845,30.0378,29.9401,29.9934,45700.0
2012-05-22 11:30:00,33.77,33.82,33.75,33.78,51200.0,29.9845,30.0289,29.9668,29.9934,51200.0
2012-05-22 12:00:00,33.77,33.84,33.72,33.81,48400.0,29.9845,30.0467,29.9401,30.02,48400.0
2012-05-22 12:30:00,33.81,33.9,33.77,33.9,35500.0,30.02,30.1,29.9845,30.1,35500.0
2012-05-22 13:00:00,33.9,33.97,33.87,33.94,42000.0,30.1,30.1621,30.0733,30.1355,42000.0
2012-05-22 13:30:00,33.94,34.01,33.9,33.96,68100.0,30.1355,30.1976,30.1,30.1532,68100.0
2012-05-22 14:00:00,33.96,34.01,33.89,33.95,88500.0,30.1532,30.1976,30.0911,30.1443,88500.0
2012-05-22 14:30:00,33.94,34.05,33.89,33.99,151200.0,30.1355,30.2331,30.0911,30.1799,151200.0
2012-05-22 15:00:00,33.98,34.03,33.91,33.95,157700.0,30.171,30.2154,30.1088,30.1443,157700.0
2012-05-22 15:30:00,33.94,34.07,33.91,34.07,471200.0,30.1355,30.2509,30.1088,30.2509,471200.0
2012-05-23 09:30:00,33.73,33.77,33.34,33.56,42900.0,29.949,29.9845,29.6027,29.7981,42900.0
2012-05-23 10:00:00,33.57,33.65,33.32,33.43,31500.0,29.8069,29.878,29.585,29.6826,31500.0
2012-05-23 10:30:00,33.43,33.43,33.29,33.32,42700.0,29.6826,29.6826,29.5583,29.585,42700.0
2012-05-23 11:00:00,33.29,33.4,33.29,33.37,42200.0,29.5583,29.656,29.5583,29.6294,42200.0
2012-05-23 11:30:00,33.39,33.51,33.29,33.33,38000.0,29.6471,29.7537,29.5583,29.5938,38000.0
2012-05-23 12:00:00,33.34,33.42,33.25,33.27,70200.0,29.6027,29.6738,29.5228,29.5406,70200.0
2012-05-23 12:30:00,33.27,33.34,33.26,33.28,24200.0,29.5406,29.6027,29.5317,29.5494,24200.0
2012-05-23 13:00:00,33.28,33.38,33.25,33.35,23400.0,29.5494,29.6382,29.5228,29.6116,23400.0
2012-05-23 13:30:00,33.35,33.49,33.31,33.41,39100.0,29.6116,29.7359,29.5761,29.6649,39100.0
2012-05-23 14:00:00,33.41,33.41,33.32,33.34,58400.0,29.6649,29.6649,29.585,29.6027,58400.0
2012-05-23 14:30:00,33.34,33.55,33.32,33.54,41900.0,29.6027,29.7892,29.585,29.7803,41900.0
2012-05-23 15:00:00,33.53,33.64,33.48,33.61,43400.0,29.7714,29.8691,29.727,29.8425,43400.0
2012-05-23 15:30:00,33.62,33.82,33.62,33.8,101600.0,29.8513,30.0289,29.8513,30.0112,101600.0
2012-05-24 09:30:00,33.82,33.99,33.59,33.65,21400.0,30.0289,30.1799,29.8247,29.878,21400.0
2012-05-24 10:00:00,33.63,33.87,33.62,33.87,43200.0,29.8602,30.0733,29.8513,30.0733,43200.0
2012-05-24 10:30:00,33.9,34.03,33.83,33.89,19900.0,30.1,30.2154,30.0378,30.0911,19900.0
2012-05-24 11:00:00,33.87,33.92,33.81,33.82,19500.0,30.0733,30.1177,30.02,30.0289,19500.0
2012-05-24 11:30:00,33.82,33.82,33.65,33.7,30000.0,30.0289,30.0289,29.878,29.9224,30000.0
2012-05-24 12:00:00,33.69,33.69,33.55,33.62,23400.0,29.9135,29.9135,29.7892,29.8513,23400.0
2012-05-24 12:30:00,33.59,33.67,33.57,33.66,38300.0,29.8247,29.8957,29.8069,29.8869,38300.0
2012-05-24 13:00:00,33.66,33.71,33.61,33.64,46900.0,29.8869,29.9312,29.8425,29.8691,46900.0
2012-05-24 13:30:00,33.63,33.71,33.47,33.47,59700.0,29.8602,29.9312,29.7182,29.7182,59700.0
2012-05-24 14:00:00,33.5,33.54,33.42,33.52,37100.0,29.7448,29.7803,29.6738,29.7625,37100.0
2012-05-24 14:30:00,33.53,33.58,33.49,33.53,25000.0,29.7714,29.8158,29.7359,29.7714,25000.0
2012-05-24 15:00:00,33.55,33.71,33.53,33.63,41400.0,29.7892,29.9312,29.7714,29.8602,41400.0
2012-05-24 15:30:00,33.63,33.73,33.55,33.7,133500.0,29.8602,29.949,29.7892,29.9224,133500.0
2012-05-25 09:30:00,33.75,34.1,33.7,34.09,16500.0,29.9668,30.2775,29.9224,30.2687,16500.0
2012-05-25 10:00:00,34.08,34.1,33.95,34.02,29400.0,30.2598,30.2775,30.1443,30.2065,29400.0
2012-05-25 10:30:00,34.02,34.12,34.0,34.11,27500.0,30.2065,30.2953,30.1887,30.2864,27500.0
2012-05-25 11:00:00,34.13,34.28,34.11,34.27,25600.0,30.3042,30.4374,30.2864,30.4285,25600.0
2012-05-25 11:30:00,34.26,34.29,34.2,34.25,22000.0,30.4196,30.4462,30.3663,30.4107,22000.0
2012-05-25 12:00:00,34.22,34.28,34.16,34.16,18200.0,30.3841,30.4374,30.3308,30.3308,18200.0
2012-05-25 12:30:00,34.15,34.19,34.11,34.14,12600.0,30.3219,30.3574,30.2864,30.313,12600.0
2012-05-25 13:00:00,34.13,34.16,34.09,34.16,10900.0,30.3042,30.3308,30.2687,30.3308,10900.0
2012-05-25 13:30:00,34.14,34.16,34.1,34.13,11500.0,30.313,30.3308,30.2775,30.3042,11500.0
2012-05-25 14:00:00,34.13,34.13,33.96,34.04,17300.0,30.3042,30.3042,30.1532,30.2243,17300.0
2012-05-25 14:30:00,34.04,34.06,33.94,34.0,21000.0,30.2243,30.242,30.1355,30.1887,21000.0
2012-05-25 15:00:00,34.0,34.07,33.99,34.01,44000.0,30.1887,30.2509,30.1799,30.1976,44000.0
2012-05-25 15:30:00,34.0,34.12,33.98,34.11,125200.0,30.1887,30.2953,30.171,30.2864,125200.0
2012-05-29 09:30:00,34.4,34.59,34.37,34.53,41800.0,30.5439,30.7126,30.5173,30.6593,41800.0
2012-05-29 10:00:00,34.51,34.76,34.46,34.73,17200.0,30.6416,30.8635,30.5972,30.8369,17200.0
2012-05-29 10:30:00,34.74,34.79,34.67,34.71,13100.0,30.8458,30.8902,30.7836,30.8192,13100.0
2012-05-29 11:00:00,34.69,34.71,34.61,34.64,24500.0,30.8014,30.8192,30.7304,30.757,24500.0
2012-05-29 11:30:00,34.65,34.66,34.39,34.48,38100.0,30.7659,30.7748,30.535,30.6149,38100.0
2012-05-29 12:00:00,34.47,34.5,34.35,34.38,32600.0,30.6061,30.6327,30.4995,30.5261,32600.0
2012-05-29 12:30:00,34.38,34.46,34.33,34.4,34900.0,30.5261,30.5972,30.4817,30.5439,34900.0
2012-05-29 13:00:00,34.41,34.47,34.36,34.4,18400.0,30.5528,30.6061,30.5084,30.5439,18400.0
2012-05-29 13:30:00,34.38,34.45,34.37,34.41,16700.0,30.5261,30.5883,30.5173,30.5528,16700.0
2012-05-29 14:00:00,34.4,34.5,34.39,34.41,18400.0,30.5439,30.6327,30.535,30.5528,18400.0
2012-05-29 14:30:00,34.43,34.51,34.37,34.51,26800.0,30.5705,30.6416,30.5173,30.6416,26800.0
2012-05-29 15:00:00,34.51,34.6,34.45,34.52,37900.0,30.6416,30.7215,30.5883,30.6505,37900.0
2012-05-29 15:30:00,34.53,34.65,34.48,34.65,62400.0,30.6593,30.7659,30.6149,30.7659,62400.0
2012-05-30 09:30:00,34.34,34.35,34.11,34.21,49100.0,30.4906,30.4995,30.2864,30.3752,49100.0
2012-05-30 10:00:00,34.22,34.29,34.12,34.27,60600.0,30.3841,30.4462,30.2953,30.4285,60600.0
2012-05-30 10:30:00,34.26,34.3,34.13,34.2,32700.0,30.4196,30.4551,30.3042,30.3663,32700.0
2012-05-30 11:00:00,34.18,34.3,34.18,34.22,14100.0,30.3486,30.4551,30.3486,30.3841,14100.0
2012-05-30 11:30:00,34.22,34.25,34.18,34.2,19600.0,30.3841,30.4107,30.3486,30.3663,19600.0
2012-05-30 12:00:00,34.21,34.22,34.08,34.18,37300.0,30.3752,30.3841,30.2598,30.3486,37300.0
2012-05-30 12:30:00,34.18,34.23,34.14,34.2,13200.0,30.3486,30.393,30.313,30.3663,13200.0
2012-05-30 13:00:00,34.2,34.23,34.17,34.21,20300.0,30.3663,30.393,30.3397,30.3752,20300.0
2012-05-30 13:30:00,34.22,34.37,34.2,34.31,14800.0,30.3841,30.5173,30.3663,30.464,14800.0
2012-05-30 14:00:00,34.35,34.42,34.34,34.4,24600.0,30.4995,30.5617,30.4906,30.5439,24600.0
2012-05-30 14:30:00,34.39,34.43,34.33,34.37,27300.0,30.535,30.5705,30.4817,30.5173,27300.0
2012-05-30 15:00:00,34.35,34.37,34.22,34.36,43100.0,30.4995,30.5173,30.3841,30.5084,43100.0
2012-05-30 15:30:00,34.36,34.36,34.2,34.22,87500.0,30.5084,30.5084,30.3663,30.3841,87500.0
2012-05-31 09:30:00,33.52,34.25,33.52,34.02,218700.0,29.7625,30.4107,29.7625,30.2065,218700.0
2012-05-31 10:00:00,34.0,34.01,33.69,33.7,118800.0,30.1887,30.1976,29.9135,29.9224,118800.0
2012-05-31 10:30:00,33.7,33.75,33.59,33.64,113100.0,29.9224,29.9668,29.8247,29.8691,113100.0
2012-05-31 11:00:00,33.63,33.68,33.53,33.65,77300.0,29.8602,29.9046,29.7714,29.878,77300.0
2012-05-31 11:30:00,33.65,33.76,33.62,33.62,63100.0,29.878,29.9756,29.8513,29.8513,63100.0
2012-05-31 12:00:00,33.62,33.76,33.62,33.74,37000.0,29.8513,29.9756,29.8513,29.9579,37000.0
2012-05-31 12:30:00,33.74,33.75,33.64,33.75,40400.0,29.9579,29.9668,29.8691,29.9668,40400.0
2012-05-31 13:00:00,33.74,33.86,33.73,33.81,62300.0,29.9579,30.0644,29.949,30.02,62300.0
2012-05-31 13:30:00,33.81,33.84,33.71,33.78,198500.0,30.02,30.0467,29.9312,29.9934,198500.0
2012-05-31 14:00:00,33.77,33.91,33.72,33.8,169200.0,29.9845,30.1088,29.9401,30.0112,169200.0
2012-05-31 14:30:00,33.8,33.91,33.8,33.9,129900.0,30.0112,30.1088,30.0112,30.1,129900.0
2012-05-31 15:00:00,33.91,34.0,33.83,33.93,570100.0,30.1088,30.1887,30.0378,30.1266,570100.0
2012-05-31 15:30:00,33.94,33.98,33.73,33.83,625100.0,30.1355,30.171,29.949,30.0378,625100.0
2012-06-01 09:30:00,33.25,33.46,33.01,33.07,160700.0,29.5228,29.7093,29.3097,29.363,160700.0
2012-06-01 10:00:00,33.06,33.22,32.98,33.17,136300.0,29.3541,29.4962,29.2831,29.4518,136300.0
2012-06-01 10:30:00,33.14,33.37,33.14,33.34,63500.0,29.4251,29.6294,29.4251,29.6027,63500.0
2012-06-01 11:00:00,33.33,33.53,33.28,33.48,86100.0,29.5938,29.7714,29.5494,29.727,86100.0
2012-06-01 11:30:00,33.48,33.51,33.34,33.44,57600.0,29.727,29.7537,29.6027,29.6915,57600.0
2012-06-01 12:00:00,33.45,33.53,33.39,33.5,57600.0,29.7004,29.7714,29.6471,29.7448,57600.0
2012-06-01 12:30:00,33.52,33.55,33.47,33.55,66500.0,29.7625,29.7892,29.7182,29.7892,66500.0
2012-06-01 13:00:00,33.54,33.56,33.45,33.45,72900.0,29.7803,29.7981,29.7004,29.7004,72900.0
2012-06-01 13:30:00,33.46,33.5,33.38,33.43,100700.0,29.7093,29.7448,29.6382,29.6826,100700.0
2012-06-01 14:00:00,33.43,33.56,33.41,33.51,132200.0,29.6826,29.7981,29.6649,29.7537,132200.0
2012-06-01 14:30:00,33.5,33.54,33.44,33.48,151800.0,29.7448,29.7803,29.6915,29.727,151800.0
2012-06-01 15:00:00,33.46,33.47,33.3,33.47,219700.0,29.7093,29.7182,29.5672,29.7182,219700.0
2012-06-01 15:30:00,33.47,33.5,33.36,33.4,473800.0,29.7182,29.7448,29.6205,29.656,473800.0
2012-06-04 09:30:00,33.39,33.51,33.26,33.38,75000.0,29.6471,29.7537,29.5317,29.6382,75000.0
2012-06-04 10:00:00,33.35,33.41,33.16,33.35,47200.0,29.6116,29.6649,29.4429,29.6116,47200.0
2012-06-04 10:30:00,33.31,33.31,33.13,33.14,27000.0,29.5761,29.5761,29.4163,29.4251,27000.0
2012-06-04 11:00:00,33.15,33.19,33.01,33.02,46100.0,29.434,29.4695,29.3097,29.3186,46100.0
2012-06-04 11:30:00,33.01,33.09,32.96,33.02,52500.0,29.3097,29.3807,29.2653,29.3186,52500.0
2012-06-04 12:00:00,33.01,33.02,32.77,32.81,32700.0,29.3097,29.3186,29.0966,29.1321,32700.0
2012-06-04 12:30:00,32.83,32.9,32.75,32.89,23400.0,29.1499,29.212,29.0789,29.2032,23400.0
2012-06-04 13:00:00,32.89,32.99,32.83,32.87,46200.0,29.2032,29.292,29.1499,29.1854,46200.0
2012-06-04 13:30:00,32.87,33.02,32.85,32.97,38800.0,29.1854,29.3186,29.1677,29.2742,38800.0
2012-06-04 14:00:00,32.96,33.13,32.93,33.13,24500.0,29.2653,29.4163,29.2387,29.4163,24500.0
2012-06-04 14:30:00,33.1,33.25,33.09,33.11,26600.0,29.3896,29.5228,29.3807,29.3985,26600.0
2012-06-04 15:00:00,33.08,33.13,32.99,33.06,36800.0,29.3719,29.4163,29.292,29.3541,36800.0
2012-06-04 15:30:00,33.05,33.17,32.98,33.1,89900.0,29.3452,29.4518,29.2831,29.3896,89900.0
2012-06-05 09:30:00,33.05,33.25,32.97,33.23,48300.0,29.3452,29.5228,29.2742,29.5051,48300.0
2012-06-05 10:00:00,33.26,33.42,33.25,33.34,16100.0,29.5317,29.6738,29.5228,29.6027,16100.0
2012-06-05 10:30:00,33.34,33.35,33.09,33.09,34000.0,29.6027,29.6116,29.3807,29.3807,34000.0
2012-06-05 11:00:00,33.09,33.27,33.05,33.16,31000.0,29.3807,29.5406,29.3452,29.4429,31000.0
2012-06-05 11:30:00,33.17,33.22,33.08,33.1,45300.0,29.4518,29.4962,29.3719,29.3896,45300.0
2012-06-05 12:00:00,33.12,33.18,33.07,33.13,82500.0,29.4074,29.4607,29.363,29.4163,82500.0
2012-06-05 12:30:00,33.14,33.25,33.13,33.18,100500.0,29.4251,29.5228,29.4163,29.4607,100500.0
2012-06-05 13:00:00,33.19,33.23,33.14,33.17,33700.0,29.4695,29.5051,29.4251,29.4518,33700.0
2012-06-05 13:30:00,33.2,33.2,33.09,33.11,85700.0,29.4784,29.4784,29.3807,29.3985,85700.0
2012-06-05 14:00:00,33.12,33.19,33.12,33.16,56600.0,29.4074,29.4695,29.4074,29.4429,56600.0
2012-06-05 14:30:00,33.16,33.18,33.11,33.18,47600.0,29.4429,29.4607,29.3985,29.4607,47600.0
2012-06-05 15:00:00,33.18,33.22,33.14,33.2,92400.0,29.4607,29.4962,29.4251,29.4784,92400.0
2012-06-05 15:30:00,33.2,33.22,33.12,33.2,232800.0,29.4784,29.4962,29.4074,29.4784,232800.0
2012-06-06 09:30:00,33.29,33.47,33.27,33.35,79400.0,29.5583,29.7182,29.5406,29.6116,79400.0
2012-06-06 10:00:00,33.34,33.39,33.22,33.22,110900.0,29.6027,29.6471,29.4962,29.4962,110900.0
2012-06-06 10:30:00,33.22,33.28,33.19,33.25,84600.0,29.4962,29.5494,29.4695,29.5228,84600.0
2012-06-06 11:00:00,33.25,33.31,33.22,33.28,78100.0,29.5228,29.5761,29.4962,29.5494,78100.0
2012-06-06 11:30:00,33.28,33.37,33.26,33.33,55600.0,29.5494,29.6294,29.5317,29.5938,55600.0
2012-06-06 12:00:00,33.31,33.5,33.31,33.48,72800.0,29.5761,29.7448,29.5761,29.727,72800.0
2012-06-06 12:30:00,33.49,33.59,33.42,33.42,74900.0,29.7359,29.8247,29.6738,29.6738,74900.0
2012-06-06 13:00:00,33.42,33.47,33.39,33.42,48700.0,29.6738,29.7182,29.6471,29.6738,48700.0
2012-06-06 13:30:00,33.43,33.49,33.39,33.43,49000.0,29.6826,29.7359,29.6471,29.6826,49000.0
2012-06-06 14:00:00,33.43,33.46,33.29,33.34,74500.0,29.6826,29.7093,29.5583,29.6027,74500.0
2012-06-06 14:30:00,33.34,33.42,33.33,33.35,81200.0,29.6027,29.6738,29.5938,29.6116,81200.0
2012-06-06 15:00:00,33.36,33.41,33.34,33.36,81100.0,29.6205,29.6649,29.6027,29.6205,81100.0
2012-06-06 15:30:00,33.37,33.55,33.33,33.55,199100.0,29.6294,29.7892,29.5938,29.7892,199100.0
2012-06-07 09:30:00,34.0,34.13,33.89,34.02,34100.0,30.1887,30.3042,30.0911,30.2065,34100.0
2012-06-07 10:00:00,34.02,34.04,33.6,33.77,29800.0,30.2065,30.2243,29.8336,29.9845,29800.0
2012-06-07 10:30:00,33.77,33.77,33.43,33.48,51400.0,29.9845,29.9845,29.6826,29.727,51400.0
2012-06-07 11:00:00,33.51,33.58,33.44,33.47,64700.0,29.7537,29.8158,29.6915,29.7182,64700.0
2012-06-07 11:30:00,33.47,33.55,33.47,33.48,89200.0,29.7182,29.7892,29.7182,29.727,89200.0
2012-06-07 12:00:00,33.48,33.64,33.46,33.64,72700.0,29.727,29.8691,29.7093,29.8691,72700.0
2012-06-07 12:30:00,33.63,33.71,33.59,33.67,31800.0,29.8602,29.9312,29.8247,29.8957,31800.0
2012-06-07 13:00:00,33.66,33.74,33.63,33.73,39500.0,29.8869,29.9579,29.8602,29.949,39500.0
2012-06-07 13:30:00,33.74,33.79,33.69,33.7,28800.0,29.9579,30.0023,29.9135,29.9224,28800.0
2012-06-07 14:00:00,33.71,33.72,33.6,33.7,53000.0,29.9312,29.9401,29.8336,29.9224,53000.0
2012-06-07 14:30:00,33.71,33.77,33.68,33.73,39700.0,29.9312,29.9845,29.9046,29.949,39700.0
2012-06-07 15:00:00,33.72,33.75,33.56,33.56,65700.0,29.9401,29.9668,29.7981,29.7981,65700.0
2012-06-07 15:30:00,33.56,33.6,33.49,33.55,94100.0,29.7981,29.8336,29.7359,29.7892,94100.0
2012-06-08 09:30:00,33.51,33.51,32.91,33.02,51800.0,29.7537,29.7537,29.2209,29.3186,51800.0
2012-06-08 10:00:00,33.0,33.12,32.95,33.01,57200.0,29.3008,29.4074,29.2564,29.3097,57200.0
2012-06-08 10:30:00,32.99,33.1,32.98,33.07,43000.0,29.292,29.3896,29.2831,29.363,43000.0
2012-06-08 11:00:00,33.07,33.1,32.96,33.02,33100.0,29.363,29.3896,29.2653,29.3186,33100.0
2012-06-08 11:30:00,33.02,33.15,33.02,33.09,22300.0,29.3186,29.434,29.3186,29.3807,22300.0
2012-06-08 12:00:00,33.09,33.14,33.02,33.04,37500.0,29.3807,29.4251,29.3186,29.3364,37500.0
2012-06-08 12:30:00,33.04,33.13,33.02,33.1,42400.0,29.3364,29.4163,29.3186,29.3896,42400.0
2012-06-08 13:00:00,33.11,33.24,33.04,33.22,85000.0,29.3985,29.5139,29.3364,29.4962,85000.0
2012-06-08 13:30:00,33.23,33.24,33.17,33.21,25800.0,29.5051,29.5139,29.4518,29.4873,25800.0
2012-06-08 14:00:00,33.22,33.27,33.18,33.23,67800.0,29.4962,29.5406,29.4607,29.5051,67800.0
2012-06-08 14:30:00,33.21,33.36,33.21,33.3,35400.0,29.4873,29.6205,29.4873,29.5672,35400.0
2012-06-08 15:00:00,33.3,33.3,33.11,33.2,118700.0,29.5672,29.5672,29.3985,29.4784,118700.0
2012-06-08 15:30:00,33.2,33.29,33.1,33.22,189500.0,29.4784,29.5583,29.3896,29.4962,189500.0
2012-06-11 09:30:00,33.47,33.54,33.14,33.14,23500.0,29.7182,29.7803,29.4251,29.4251,23500.0
2012-06-11 10:00:00,33.11,33.18,32.9,32.98,44600.0,29.3985,29.4607,29.212,29.2831,44600.0
2012-06-11 10:30:00,32.98,33.15,32.98,32.98,33000.0,29.2831,29.434,29.2831,29.2831,33000.0
2012-06-11 11:00:00,32.99,33.08,32.96,33.03,24600.0,29.292,29.3719,29.2653,29.3275,24600.0
2012-06-11 11:30:00,33.06,33.14,32.95,33.06,76100.0,29.3541,29.4251,29.2564,29.3541,76100.0
2012-06-11 12:00:00,33.04,33.08,33.01,33.06,21700.0,29.3364,29.3719,29.3097,29.3541,21700.0
2012-06-11 12:30:00,33.06,33.07,33.02,33.04,16800.0,29.3541,29.363,29.3186,29.3364,16800.0
2012-06-11 13:00:00,33.06,33.1,33.03,33.07,16900.0,29.3541,29.3896,29.3275,29.363,16900.0
2012-06-11 13:30:00,33.05,33.06,32.97,33.0,15400.0,29.3452,29.3541,29.2742,29.3008,15400.0
2012-06-11 14:00:00,32.99,33.01,32.92,32.95,25100.0,29.292,29.3097,29.2298,29.2564,25100.0
2012-06-11 14:30:00,32.94,32.99,32.87,32.91,21600.0,29.2476,29.292,29.1854,29.2209,21600.0
2012-06-11 15:00:00,32.9,32.92,32.75,32.77,26200.0,29.212,29.2298,29.0789,29.0966,26200.0
2012-06-11 15:30:00,32.77,32.83,32.57,32.57,82900.0,29.0966,29.1499,28.919,28.919,82900.0
2012-06-12 09:30:00,32.74,32.74,32.48,32.61,24800.0,29.07,29.07,28.8391,28.9546,24800.0
2012-06-12 10:00:00,32.65,32.7,32.41,32.55,23000.0,28.9901,29.0345,28.777,28.9013,23000.0
2012-06-12 10:30:00,32.52,32.58,32.34,32.51,21000.0,28.8746,28.9279,28.7148,28.8658,21000.0
2012-06-12 11:00:00,32.48,32.62,32.46,32.49,62900.0,28.8391,28.9634,28.8214,28.848,62900.0
2012-06-12 11:30:00,32.5,32.53,32.29,32.3,53400.0,28.8569,28.8835,28.6704,28.6793,53400.0
2012-06-12 12:00:00,32.31,32.32,32.18,32.24,42400.0,28.6882,28.6971,28.5728,28.626,42400.0
2012-06-12 12:30:00,32.23,32.38,32.21,32.27,31000.0,28.6172,28.7503,28.5994,28.6527,31000.0
2012-06-12 13:00:00,32.25,32.34,32.2,32.22,29400.0,28.6349,28.7148,28.5905,28.6083,29400.0
2012-06-12 13:30:00,32.23,32.33,32.13,32.15,59800.0,28.6172,28.7059,28.5284,28.5461,59800.0
2012-06-12 14:00:00,32.16,32.23,32.12,32.22,77100.0,28.555,28.6172,28.5195,28.6083,77100.0
2012-06-12 14:30:00,32.22,32.3,32.15,32.21,74400.0,28.6083,28.6793,28.5461,28.5994,74400.0
2012-06-12 15:00:00,32.22,32.29,32.2,32.24,90700.0,28.6083,28.6704,28.5905,28.626,90700.0
2012-06-12 15:30:00,32.24,32.28,32.17,32.2,241000.0,28.626,28.6615,28.5639,28.5905,241000.0
2012-06-13 09:30:00,32.17,32.3,31.99,32.12,96500.0,28.5639,28.6793,28.4041,28.5195,96500.0
2012-06-13 10:00:00,32.14,32.25,32.07,32.09,95800.0,28.5372,28.6349,28.4751,28.4928,95800.0
2012-06-13 10:30:00,32.08,32.18,31.99,32.05,92100.0,28.484,28.5728,28.4041,28.4573,92100.0
2012-06-13 11:00:00,32.04,32.09,31.96,31.98,108300.0,28.4484,28.4928,28.3774,28.3952,108300.0
2012-06-13 11:30:00,31.99,32.01,31.83,31.84,149800.0,28.4041,28.4218,28.262,28.2709,149800.0
2012-06-13 12:00:00,31.84,31.96,31.73,31.94,70800.0,28.2709,28.3774,28.1732,28.3597,70800.0
2012-06-13 12:30:00,31.94,32.07,31.94,31.94,75900.0,28.3597,28.4751,28.3597,28.3597,75900.0
2012-06-13 13:00:00,31.94,32.0,31.87,31.91,70000.0,28.3597,28.4129,28.2975,28.333,70000.0
2012-06-13 13:30:00,31.92,32.02,31.76,31.89,82000.0,28.3419,28.4307,28.1998,28.3153,82000.0
2012-06-13 14:00:00,31.89,31.98,31.85,31.98,33700.0,28.3153,28.3952,28.2797,28.3952,33700.0
2012-06-13 14:30:00,31.96,32.02,31.89,31.96,55100.0,28.3774,28.4307,28.3153,28.3774,55100.0
2012-06-13 15:00:00,31.96,31.98,31.68,31.73,144000.0,28.3774,28.3952,28.1288,28.1732,144000.0
2012-06-13 15:30:00,31.75,31.79,31.6,31.68,304400.0,28.191,28.2265,28.0578,28.1288,304400.0
2012-06-14 09:30:00,31.74,32.03,31.7,32.03,52000.0,28.1821,28.4396,28.1466,28.4396,52000.0
2012-06-14 10:00:00,32.03,32.08,31.95,31.97,31600.0,28.4396,28.484,28.3685,28.3863,31600.0
2012-06-14 10:30:00,31.99,32.09,31.95,32.05,38300.0,28.4041,28.4928,28.3685,28.4573,38300.0
2012-06-14 11:00:00,32.04,32.05,31.93,31.99,117900.0,28.4484,28.4573,28.3508,28.4041,117900.0
2012-06-14 11:30:00,32.0,32.08,31.98,32.05,58900.0,28.4129,28.484,28.3952,28.4573,58900.0
2012-06-14 12:00:00,32.05,32.09,31.99,32.0,66800.0,28.4573,28.4928,28.4041,28.4129,66800.0
2012-06-14 12:30:00,32.0,32.03,31.96,31.98,85700.0,28.4129,28.4396,28.3774,28.3952,85700.0
2012-06-14 13:00:00,31.99,32.0,31.88,31.88,77300.0,28.4041,28.4129,28.3064,28.3064,77300.0
2012-06-14 13:30:00,31.9,31.94,31.8,31.9,53700.0,28.3241,28.3597,28.2354,28.3241,53700.0
2012-06-14 14:00:00,31.9,31.93,31.68,31.69,69000.0,28.3241,28.3508,28.1288,28.1377,69000.0
2012-06-14 14:30:00,31.69,31.69,31.53,31.6,142200.0,28.1377,28.1377,27.9956,28.0578,142200.0
2012-06-14 15:00:00,31.6,32.0,31.58,31.77,176900.0,28.0578,28.4129,28.04,28.2087,176900.0
2012-06-14 15:30:00,31.77,32.04,31.74,31.94,274300.0,28.2087,28.4484,28.1821,28.3597,274300.0
2012-06-15 09:30:00,32.0,32.03,31.86,31.98,194900.0,28.4129,28.4396,28.2886,28.3952,194900.0
2012-06-15 10:00:00,31.98,32.03,31.91,31.97,19000.0,28.3952,28.4396,28.333,28.3863,19000.0
2012-06-15 10:30:00,31.97,32.03,31.95,31.99,22700.0,28.3863,28.4396,28.3685,28.4041,22700.0
2012-06-15 11:00:00,32.0,32.02,31.95,31.97,31300.0,28.4129,28.4307,28.3685,28.3863,31300.0
2012-06-15 11:30:00,31.97,32.0,31.94,31.99,52300.0,28.3863,28.4129,28.3597,28.4041,52300.0
2012-06-15 12:00:00,31.99,32.02,31.99,32.0,72500.0,28.4041,28.4307,28.4041,28.4129,72500.0
2012-06-15 12:30:00,32.0,32.05,31.97,32.0,26500.0,28.4129,28.4573,28.3863,28.4129,26500.0
2012-06-15 13:00:00,32.0,32.04,31.99,32.02,14500.0,28.4129,28.4484,28.4041,28.4307,14500.0
2012-06-15 13:30:00,32.03,32.06,32.02,32.04,18400.0,28.4396,28.4662,28.4307,28.4484,18400.0
2012-06-15 14:00:00,32.03,32.2,32.02,32.19,44500.0,28.4396,28.5905,28.4307,28.5816,44500.0
2012-06-15 14:30:00,32.17,32.2,32.09,32.18,39000.0,28.5639,28.5905,28.4928,28.5728,39000.0
2012-06-15 15:00:00,32.18,32.25,32.15,32.15,58400.0,28.5728,28.6349,28.5461,28.5461,58400.0
2012-06-15 15:30:00,32.15,32.16,32.09,32.14,186500.0,28.5461,28.555,28.4928,28.5372,186500.0
2012-06-18 09:30:00,31.95,32.03,31.68,31.89,25800.0,28.3685,28.4396,28.1288,28.3153,25800.0
2012-06-18 10:00:00,31.93,31.98,31.78,31.97,26600.0,28.3508,28.3952,28.2176,28.3863,26600.0
2012-06-18 10:30:00,31.97,32.01,31.87,31.92,20400.0,28.3863,28.4218,28.2975,28.3419,20400.0
2012-06-18 11:00:00,31.93,31.96,31.81,31.87,20200.0,28.3508,28.3774,28.2442,28.2975,20200.0
2012-06-18 11:30:00,31.84,31.86,31.73,31.78,19500.0,28.2709,28.2886,28.1732,28.2176,19500.0
2012-06-18 12:00:00,31.78,31.78,31.67,31.67,12200.0,28.2176,28.2176,28.1199,28.1199,12200.0
2012-06-18 12:30:00,31.67,31.77,31.66,31.69,16000.0,28.1199,28.2087,28.111,28.1377,16000.0
2012-06-18 13:00:00,31.71,31.81,31.7,31.79,19200.0,28.1554,28.2442,28.1466,28.2265,19200.0
2012-06-18 13:30:00,31.8,31.83,31.76,31.81,29300.0,28.2354,28.262,28.1998,28.2442,29300.0
2012-06-18 14:00:00,31.83,31.89,31.82,31.83,38600.0,28.262,28.3153,28.2531,28.262,38600.0
2012-06-18 14:30:00,31.83,31.9,31.81,31.86,28100.0,28.262,28.3241,28.2442,28.2886,28100.0
2012-06-18 15:00:00,31.86,31.87,31.71,31.8,48100.0,28.2886,28.2975,28.1554,28.2354,48100.0
2012-06-18 15:30:00,31.79,31.94,31.75,31.91,143400.0,28.2265,28.3597,28.191,28.333,143400.0
2012-06-19 09:30:00,32.0,32.05,31.84,32.04,81700.0,28.4129,28.4573,28.2709,28.4484,81700.0
2012-06-19 10:00:00,32.05,32.28,32.05,32.11,31500.0,28.4573,28.6615,28.4573,28.5106,31500.0
2012-06-19 10:30:00,32.11,32.14,32.03,32.08,29500.0,28.5106,28.5372,28.4396,28.484,29500.0
2012-06-19 11:00:00,32.08,32.28,32.08,32.24,91100.0,28.484,28.6615,28.484,28.626,91100.0
2012-06-19 11:30:00,32.24,32.5,32.24,32.48,95500.0,28.626,28.8569,28.626,28.8391,95500.0
2012-06-19 12:00:00,32.46,32.46,32.37,32.38,17700.0,28.8214,28.8214,28.7415,28.7503,17700.0
2012-06-19 12:30:00,32.38,32.39,32.23,32.24,30100.0,28.7503,28.7592,28.6172,28.626,30100.0
2012-06-19 13:00:00,32.24,32.4,32.24,32.4,17500.0,28.626,28.7681,28.626,28.7681,17500.0
2012-06-19 13:30:00,32.39,32.46,32.36,32.36,26200.0,28.7592,28.8214,28.7326,28.7326,26200.0
2012-06-19 14:00:00,32.37,32.41,32.36,32.36,22100.0,28.7415,28.777,28.7326,28.7326,22100.0
2012-06-19 14:30:00,32.36,32.39,32.29,32.39,50600.0,28.7326,28.7592,28.6704,28.7592,50600.0
2012-06-19 15:00:00,32.39,32.43,32.33,32.38,71500.0,28.7592,28.7947,28.7059,28.7503,71500.0
2012-06-19 15:30:00,32.39,32.45,32.35,32.42,96700.0,28.7592,28.8125,28.7237,28.7859,96700.0
2012-06-20 09:30:00,32.35,32.54,32.35,32.49,43900.0,28.7237,28.8924,28.7237,28.848,43900.0
2012-06-20 10:00:00,32.49,32.61,32.47,32.51,27900.0,28.848,28.9546,28.8302,28.8658,27900.0
2012-06-20 10:30:00,32.49,32.53,32.46,32.52,29100.0,28.848,28.8835,28.8214,28.8746,29100.0
2012-06-20 11:00:00,32.5,32.59,32.5,32.58,20500.0,28.8569,28.9368,28.8569,28.9279,20500.0
2012-06-20 11:30:00,32.58,32.69,32.57,32.62,40200.0,28.9279,29.0256,28.919,28.9634,40200.0
2012-06-20 12:00:00,32.61,32.72,32.59,32.67,67900.0,28.9546,29.0522,28.9368,29.0078,67900.0
2012-06-20 12:30:00,32.67,32.87,32.55,32.79,107800.0,29.0078,29.1854,28.9013,29.1144,107800.0
2012-06-20 13:00:00,32.77,32.91,32.7,32.73,64400.0,29.0966,29.2209,29.0345,29.0611,64400.0
2012-06-20 13:30:00,32.73,32.77,32.65,32.75,36400.0,29.0611,29.0966,28.9901,29.0789,36400.0
2012-06-20 14:00:00,32.74,32.8,32.64,32.66,70900.0,29.07,29.1233,28.9812,28.9989,70900.0
2012-06-20 14:30:00,32.67,32.7,32.48,32.61,84000.0,29.0078,29.0345,28.8391,28.9546,84000.0
2012-06-20 15:00:00,32.6,32.71,32.56,32.7,149100.0,28.9457,29.0433,28.9102,29.0345,149100.0
2012-06-20 15:30:00,32.7,32.86,32.63,32.83,274500.0,29.0345,29.1765,28.9723,29.1499,274500.0
2012-06-21 09:30:00,32.79,32.94,32.48,32.52,46400.0,29.1144,29.2476,28.8391,28.8746,46400.0
2012-06-21 10:00:00,32.5,32.52,32.37,32.48,57400.0,28.8569,28.8746,28.7415,28.8391,57400.0
2012-06-21 10:30:00,32.46,32.54,32.39,32.44,42100.0,28.8214,28.8924,28.7592,28.8036,42100.0
2012-06-21 11:00:00,32.42,32.47,32.35,32.4,69200.0,28.7859,28.8302,28.7237,28.7681,69200.0
2012-06-21 11:30:00,32.39,32.43,32.28,32.35,48900.0,28.7592,28.7947,28.6615,28.7237,48900.0
2012-06-21 12:00:00,32.36,32.38,32.3,32.32,81100.0,28.7326,28.7503,28.6793,28.6971,81100.0
2012-06-21 12:30:00,32.3,32.32,32.12,32.15,32400.0,28.6793,28.6971,28.5195,28.5461,32400.0
2012-06-21 13:00:00,32.16,32.16,32.01,32.03,27300.0,28.555,28.555,28.4218,28.4396,27300.0
2012-06-21 13:30:00,32.03,32.06,31.91,31.97,46500.0,28.4396,28.4662,28.333,28.3863,46500.0
2012-06-21 14:00:00,31.96,32.02,31.94,32.01,59700.0,28.3774,28.4307,28.3597,28.4218,59700.0
2012-06-21 14:30:00,32.0,32.08,31.98,32.07,58700.0,28.4129,28.484,28.3952,28.4751,58700.0
2012-06-21 15:00:00,32.06,32.11,32.01,32.09,95400.0,28.4662,28.5106,28.4218,28.4928,95400.0
2012-06-21 15:30:00,32.1,32.11,31.97,32.0,155300.0,28.5017,28.5106,28.3863,28.4129,155300.0
2012-06-22 09:30:00,32.16,32.34,32.0,32.34,27500.0,28.555,28.7148,28.4129,28.7148,27500.0
2012-06-22 10:00:00,32.32,32.44,32.02,32.09,46800.0,28.6971,28.8036,28.4307,28.4928,46800.0
2012-06-22 10:30:00,32.04,32.29,32.0,32.29,26200.0,28.4484,28.6704,28.4129,28.6704,26200.0
2012-06-22 11:00:00,32.27,32.52,32.27,32.49,50900.0,28.6527,28.8746,28.6527,28.848,50900.0
2012-06-22 11:30:00,32.47,32.52,32.43,32.44,32800.0,28.8302,28.8746,28.7947,28.8036,32800.0
2012-06-22 12:00:00,32.44,32.45,32.26,32.32,17800.0,28.8036,28.8125,28.6438,28.6971,17800.0
2012-06-22 12:30:00,32.3,32.37,32.25,32.35,16400.0,28.6793,28.7415,28.6349,28.7237,16400.0
2012-06-22 13:00:00,32.34,32.37,32.25,32.26,10900.0,28.7148,28.7415,28.6349,28.6438,10900.0
2012-06-22 13:30:00,32.25,32.39,32.24,32.33,39400.0,28.6349,28.7592,28.626,28.7059,39400.0
2012-06-22 14:00:00,32.34,32.45,32.34,32.45,24700.0,28.7148,28.8125,28.7148,28.8125,24700.0
2012-06-22 14:30:00,32.44,32.61,32.43,32.61,33100.0,28.8036,28.9546,28.7947,28.9546,33100.0
2012-06-22 15:00:00,32.61,32.63,32.52,32.63,49000.0,28.9546,28.9723,28.8746,28.9723,49000.0
2012-06-22 15:30:00,32.62,32.74,32.59,32.69,150900.0,28.9634,29.07,28.9368,29.0256,150900.0
2012-06-25 09:30:00,32.26,32.26,31.97,31.99,13200.0,28.6438,28.6438,28.3863,28.4041,13200.0
2012-06-25 10:00:00,31.99,32.08,31.83,31.85,20800.0,28.4041,28.484,28.262,28.2797,20800.0
2012-06-25 10:30:00,31.84,31.86,31.75,31.77,17200.0,28.2709,28.2886,28.191,28.2087,17200.0
2012-06-25 11:00:00,31.74,31.74,31.58,31.6,22700.0,28.1821,28.1821,28.04,28.0578,22700.0
2012-06-25 11:30:00,31.59,31.6,31.47,31.54,38600.0,28.0489,28.0578,27.9423,28.0045,38600.0
2012-06-25 12:00:00,31.53,31.6,31.51,31.56,21200.0,27.9956,28.0578,27.9779,28.0223,21200.0
2012-06-25 12:30:00,31.56,31.71,31.56,31.69,15800.0,28.0223,28.1554,28.0223,28.1377,15800.0
2012-06-25 13:00:00,31.7,31.76,31.67,31.7,34800.0,28.1466,28.1998,28.1199,28.1466,34800.0
2012-06-25 13:30:00,31.7,31.75,31.68,31.71,12500.0,28.1466,28.191,28.1288,28.1554,12500.0
2012-06-25 14:00:00,31.74,31.74,31.67,31.7,22100.0,28.1821,28.1821,28.1199,28.1466,22100.0
2012-06-25 14:30:00,31.69,31.7,31.6,31.65,41500.0,28.1377,28.1466,28.0578,28.1022,41500.0
2012-06-25 15:00:00,31.66,31.75,31.63,31.71,29500.0,28.111,28.191,28.0844,28.1554,29500.0
2012-06-25 15:30:00,31.71,31.74,31.6,31.6,76800.0,28.1554,28.1821,28.0578,28.0578,76800.0
2012-06-26 09:30:00,31.68,31.89,31.62,31.85,44400.0,28.1288,28.3153,28.0755,28.2797,44400.0
2012-06-26 10:00:00,31.85,31.99,31.82,31.86,38400.0,28.2797,28.4041,28.2531,28.2886,38400.0
2012-06-26 10:30:00,31.86,31.95,31.83,31.93,37700.0,28.2886,28.3685,28.262,28.3508,37700.0
2012-06-26 11:00:00,31.92,32.01,31.8,31.96,31100.0,28.3419,28.4218,28.2354,28.3774,31100.0
2012-06-26 11:30:00,31.97,32.11,31.96,32.05,68600.0,28.3863,28.5106,28.3774,28.4573,68600.0
2012-06-26 12:00:00,32.04,32.07,31.95,31.96,25700.0,28.4484,28.4751,28.3685,28.3774,25700.0
2012-06-26 12:30:00,31.96,32.09,31.94,32.02,48900.0,28.3774,28.4928,28.3597,28.4307,48900.0
2012-06-26 13:00:00,32.01,32.01,31.88,31.88,11900.0,28.4218,28.4218,28.3064,28.3064,11900.0
2012-06-26 13:30:00,31.88,31.93,31.83,31.93,24700.0,28.3064,28.3508,28.262,28.3508,24700.0
2012-06-26 14:00:00,31.92,32.03,31.91,32.0,21300.0,28.3419,28.4396,28.333,28.4129,21300.0
2012-06-26 14:30:00,32.0,32.0,31.85,31.89,27300.0,28.4129,28.4129,28.2797,28.3153,27300.0
2012-06-26 15:00:00,31.89,31.91,31.85,31.87,33500.0,28.3153,28.333,28.2797,28.2975,33500.0
2012-06-26 15:30:00,31.87,31.91,31.76,31.82,122900.0,28.2975,28.333,28.1998,28.2531,122900.0
2012-06-27 09:30:00,31.86,31.98,31.79,31.95,88400.0,28.2886,28.3952,28.2265,28.3685,88400.0
2012-06-27 10:00:00,31.94,32.16,31.8,32.11,80300.0,28.3597,28.555,28.2354,28.5106,80300.0
2012-06-27 10:30:00,32.13,32.14,32.04,32.14,23100.0,28.5284,28.5372,28.4484,28.5372,23100.0
2012-06-27 11:00:00,32.14,32.18,32.08,32.08,18000.0,28.5372,28.5728,28.484,28.484,18000.0
2012-06-27 11:30:00,32.09,32.15,32.07,32.13,18700.0,28.4928,28.5461,28.4751,28.5284,18700.0
2012-06-27 12:00:00,32.12,32.32,32.12,32.29,17000.0,28.5195,28.6971,28.5195,28.6704,17000.0
2012-06-27 12:30:00,32.27,32.27,32.2,32.2,9300.0,28.6527,28.6527,28.5905,28.5905,9300.0
2012-06-27 13:00:00,32.2,32.28,32.18,32.19,34500.0,28.5905,28.6615,28.5728,28.5816,34500.0
2012-06-27 13:30:00,32.18,32.18,32.07,32.1,15800.0,28.5728,28.5728,28.4751,28.5017,15800.0
2012-06-27 14:00:00,32.1,32.1,32.01,32.03,13100.0,28.5017,28.5017,28.4218,28.4396,13100.0
2012-06-27 14:30:00,32.03,32.12,32.03,32.09,25500.0,28.4396,28.5195,28.4396,28.4928,25500.0
2012-06-27 15:00:00,32.1,32.22,32.1,32.17,17000.0,28.5017,28.6083,28.5017,28.5639,17000.0
2012-06-27 15:30:00,32.18,32.29,32.16,32.21,74100.0,28.5728,28.6704,28.555,28.5994,74100.0
2012-06-28 09:30:00,31.91,32.06,31.69,31.99,15600.0,28.333,28.4662,28.1377,28.4041,15600.0
2012-06-28 10:00:00,31.99,31.99,31.79,31.83,13800.0,28.4041,28.4041,28.2265,28.262,13800.0
2012-06-28 10:30:00,31.82,31.95,31.78,31.93,39600.0,28.2531,28.3685,28.2176,28.3508,39600.0
2012-06-28 11:00:00,31.93,31.98,31.86,31.98,31200.0,28.3508,28.3952,28.2886,28.3952,31200.0
2012-06-28 11:30:00,31.98,32.15,31.98,32.15,54200.0,28.3952,28.5461,28.3952,28.5461,54200.0
2012-06-28 12:00:00,32.16,32.21,32.06,32.07,31100.0,28.555,28.5994,28.4662,28.4751,31100.0
2012-06-28 12:30:00,32.08,32.08,31.9,31.94,52100.0,28.484,28.484,28.3241,28.3597,52100.0
2012-06-28 13:00:00,31.95,31.97,31.87,31.93,38100.0,28.3685,28.3863,28.2975,28.3508,38100.0
2012-06-28 13:30:00,31.93,31.99,31.89,31.97,15200.0,28.3508,28.4041,28.3153,28.3863,15200.0
2012-06-28 14:00:00,31.97,31.99,31.9,31.97,31700.0,28.3863,28.4041,28.3241,28.3863,31700.0
2012-06-28 14:30:00,31.97,32.03,31.94,32.03,21000.0,28.3863,28.4396,28.3597,28.4396,21000.0
2012-06-28 15:00:00,32.02,32.21,32.0,32.2,52700.0,28.4307,28.5994,28.4129,28.5905,52700.0
2012-06-28 15:30:00,32.2,32.69,32.17,32.67,265100.0,28.5905,29.0256,28.5639,29.0078,265100.0
2012-06-29 09:30:00,33.27,33.35,33.17,33.25,51500.0,29.5406,29.6116,29.4518,29.5228,51500.0
2012-06-29 10:00:00,33.24,33.56,33.24,33.55,31600.0,29.5139,29.7981,29.5139,29.7892,31600.0
2012-06-29 10:30:00,33.57,33.57,33.4,33.54,59900.0,29.8069,29.8069,29.656,29.7803,59900.0
2012-06-29 11:00:00,33.54,33.59,33.41,33.59,51100.0,29.7803,29.8247,29.6649,29.8247,51100.0
2012-06-29 11:30:00,33.59,33.6,33.48,33.58,50900.0,29.8247,29.8336,29.727,29.8158,50900.0
2012-06-29 12:00:00,33.59,33.69,33.58,33.69,26800.0,29.8247,29.9135,29.8158,29.9135,26800.0
2012-06-29 12:30:00,33.69,33.75,33.68,33.72,36600.0,29.9135,29.9668,29.9046,29.9401,36600.0
2012-06-29 13:00:00,33.72,33.85,33.7,33.84,58500.0,29.9401,30.0556,29.9224,30.0467,58500.0
2012-06-29 13:30:00,33.84,33.84,33.76,33.79,50000.0,30.0467,30.0467,29.9756,30.0023,50000.0
2012-06-29 14:00:00,33.79,33.92,33.77,33.87,54300.0,30.0023,30.1177,29.9845,30.0733,54300.0
2012-06-29 14:30:00,33.88,33.88,33.69,33.82,60400.0,30.0822,30.0822,29.9135,30.0289,60400.0
2012-06-29 15:00:00,33.81,33.82,33.74,33.75,50500.0,30.02,30.0289,29.9579,29.9668,50500.0
2012-06-29 15:30:00,33.76,34.04,33.69,34.04,163700.0,29.9756,30.2243,29.9135,30.2243,163700.0
2012-07-02 09:30:00,34.05,34.33,33.98,34.2,44100.0,30.2331,30.4817,30.171,30.3663,44100.0
2012-07-02 10:00:00,34.18,34.21,33.99,34.05,132500.0,30.3486,30.3752,30.1799,30.2331,132500.0
2012-07-02 10:30:00,34.05,34.11,34.02,34.11,53000.0,30.2331,30.2864,30.2065,30.2864,53000.0
2012-07-02 11:00:00,34.11,34.12,33.96,33.96,50900.0,30.2864,30.2953,30.1532,30.1532,50900.0
2012-07-02 11:30:00,33.97,34.02,33.95,33.98,26700.0,30.1621,30.2065,30.1443,30.171,26700.0
2012-07-02 12:00:00,33.98,34.02,33.92,33.96,49500.0,30.171,30.2065,30.1177,30.1532,49500.0
2012-07-02 12:30:00,33.96,34.16,33.95,34.14,73900.0,30.1532,30.3308,30.1443,30.313,73900.0
2012-07-02 13:00:00,34.12,34.14,33.99,33.99,22600.0,30.2953,30.313,30.1799,30.1799,22600.0
2012-07-02 13:30:00,34.0,34.03,33.93,33.94,36600.0,30.1887,30.2154,30.1266,30.1355,36600.0
2012-07-02 14:00:00,33.94,34.03,33.9,34.0,40600.0,30.1355,30.2154,30.1,30.1887,40600.0
2012-07-02 14:30:00,33.99,34.04,33.98,34.0,18900.0,30.1799,30.2243,30.171,30.1887,18900.0
2012-07-02 15:00:00,34.0,34.09,33.98,34.05,39500.0,30.1887,30.2687,30.171,30.2331,39500.0
2012-07-02 15:30:00,34.06,34.29,34.04,34.28,110800.0,30.242,30.4462,30.2243,30.4374,110800.0
2012-07-03 09:30:00,34.2,34.31,33.92,33.95,42600.0,30.3663,30.464,30.1177,30.1443,42600.0
2012-07-03 10:00:00,33.95,34.09,33.89,33.94,37700.0,30.1443,30.2687,30.0911,30.1355,37700.0
2012-07-03 10:30:00,33.96,34.12,33.96,34.01,32400.0,30.1532,30.2953,30.1532,30.1976,32400.0
2012-07-03 11:00:00,34.01,34.18,33.9,34.17,55900.0,30.1976,30.3486,30.1,30.3397,55900.0
2012-07-03 11:30:00,34.18,34.23,34.13,34.21,29500.0,30.3486,30.393,30.3042,30.3752,29500.0
2012-07-03 12:00:00,34.2,34.21,34.02,34.02,68100.0,30.3663,30.3752,30.2065,30.2065,68100.0
2012-07-03 12:30:00,34.01,34.25,33.94,34.2,87200.0,30.1976,30.4107,30.1355,30.3663,87200.0
2012-07-05 09:30:00,34.12,34.28,34.0,34.04,32500.0,30.2953,30.4374,30.1887,30.2243,32500.0
2012-07-05 10:00:00,34.03,34.17,34.0,34.16,75100.0,30.2154,30.3397,30.1887,30.3308,75100.0
2012-07-05 10:30:00,34.19,34.43,34.18,34.34,31700.0,30.3574,30.5705,30.3486,30.4906,31700.0
2012-07-05 11:00:00,34.35,34.46,34.31,34.33,23400.0,30.4995,30.5972,30.464,30.4817,23400.0
2012-07-05 11:30:00,34.34,34.41,34.25,34.32,25300.0,30.4906,30.5528,30.4107,30.4729,25300.0
2012-07-05 12:00:00,34.31,34.42,34.22,34.27,22500.0,30.464,30.5617,30.3841,30.4285,22500.0
2012-07-05 12:30:00,34.26,34.31,34.24,34.29,19600.0,30.4196,30.464,30.4018,30.4462,19600.0
2012-07-05 13:00:00,34.29,34.33,34.26,34.29,13500.0,30.4462,30.4817,30.4196,30.4462,13500.0
2012-07-05 13:30:00,34.28,34.31,34.2,34.23,26100.0,30.4374,30.464,30.3663,30.393,26100.0
2012-07-05 14:00:00,34.24,34.29,34.23,34.27,25500.0,30.4018,30.4462,30.393,30.4285,25500.0
2012-07-05 14:30:00,34.27,34.29,34.1,34.12,38900.0,30.4285,30.4462,30.2775,30.2953,38900.0
2012-07-05 15:00:00,34.12,34.14,34.04,34.08,70800.0,30.2953,30.313,30.2243,30.2598,70800.0
2012-07-05 15:30:00,34.08,34.12,33.98,34.04,166000.0,30.2598,30.2953,30.171,30.2243,166000.0
2012-07-06 09:30:00,33.83,34.28,33.71,34.28,54100.0,30.0378,30.4374,29.9312,30.4374,54100.0
2012-07-06 10:00:00,34.27,34.29,33.97,34.01,47900.0,30.4285,30.4462,30.1621,30.1976,47900.0
2012-07-06 10:30:00,34.01,34.05,33.96,34.02,62700.0,30.1976,30.2331,30.1532,30.2065,62700.0
2012-07-06 11:00:00,34.02,34.11,34.01,34.1,46000.0,30.2065,30.2864,30.1976,30.2775,46000.0
2012-07-06 11:30:00,34.09,34.27,34.09,34.21,61400.0,30.2687,30.4285,30.2687,30.3752,61400.0
2012-07-06 12:00:00,34.21,34.26,34.06,34.23,34300.0,30.3752,30.4196,30.242,30.393,34300.0
2012-07-06 12:30:00,34.23,34.25,34.19,34.19,31400.0,30.393,30.4107,30.3574,30.3574,31400.0
2012-07-06 13:00:00,34.2,34.21,34.1,34.18,42000.0,30.3663,30.3752,30.2775,30.3486,42000.0
2012-07-06 13:30:00,34.18,34.21,34.05,34.06,54800.0,30.3486,30.3752,30.2331,30.242,54800.0
2012-07-06 14:00:00,34.07,34.2,34.07,34.19,34000.0,30.2509,30.3663,30.2509,30.3574,34000.0
2012-07-06 14:30:00,34.2,34.21,34.1,34.12,45900.0,30.3663,30.3752,30.2775,30.2953,45900.0
2012-07-06 15:00:00,34.12,34.27,34.06,34.27,50400.0,30.2953,30.4285,30.242,30.4285,50400.0
2012-07-06 15:30:00,34.27,34.35,34.24,34.27,100600.0,30.4285,30.4995,30.4018,30.4285,100600.0
2012-07-09 09:30:00,34.14,34.17,33.79,33.8,25400.0,30.313,30.3397,30.0023,30.0112,25400.0
2012-07-09 10:00:00,33.77,33.9,33.63,33.77,77000.0,29.9845,30.1,29.8602,29.9845,77000.0
2012-07-09 10:30:00,33.76,33.89,33.67,33.88,64400.0,29.9756,30.0911,29.8957,30.0822,64400.0
2012-07-09 11:00:00,33.88,33.88,33.75,33.75,5400.0,30.0822,30.0822,29.9668,29.9668,5400.0
2012-07-09 11:30:00,33.77,33.77,33.66,33.66,6100.0,29.9845,29.9845,29.8869,29.8869,6100.0
2012-07-09 12:00:00,33.67,33.77,33.65,33.72,9200.0,29.8957,29.9845,29.878,29.9401,9200.0
2012-07-09 12:30:00,33.73,33.75,33.68,33.71,9300.0,29.949,29.9668,29.9046,29.9312,9300.0
2012-07-09 13:00:00,33.71,33.79,33.68,33.79,16200.0,29.9312,30.0023,29.9046,30.0023,16200.0
2012-07-09 13:30:00,33.79,33.81,33.77,33.8,17100.0,30.0023,30.02,29.9845,30.0112,17100.0
2012-07-09 14:00:00,33.8,33.8,33.67,33.67,14800.0,30.0112,30.0112,29.8957,29.8957,14800.0
2012-07-09 14:30:00,33.67,33.69,33.6,33.65,18400.0,29.8957,29.9135,29.8336,29.878,18400.0
2012-07-09 15:00:00,33.64,33.71,33.64,33.7,32400.0,29.8691,29.9312,29.8691,29.9224,32400.0
2012-07-09 15:30:00,33.69,33.78,33.67,33.78,49600.0,29.9135,29.9934,29.8957,29.9934,49600.0
2012-07-10 09:30:00,33.92,34.06,33.78,33.83,52200.0,30.1177,30.242,29.9934,30.0378,52200.0
2012-07-10 10:00:00,33.82,33.87,33.73,33.77,28500.0,30.0289,30.0733,29.949,29.9845,28500.0
2012-07-10 10:30:00,33.8,33.82,33.66,33.7,33800.0,30.0112,30.0289,29.8869,29.9224,33800.0
2012-07-10 11:00:00,33.67,33.7,33.58,33.64,14600.0,29.8957,29.9224,29.8158,29.8691,14600.0
2012-07-10 11:30:00,33.63,33.69,33.61,33.64,7100.0,29.8602,29.9135,29.8425,29.8691,7100.0
2012-07-10 12:00:00,33.64,33.69,33.62,33.64,17800.0,29.8691,29.9135,29.8513,29.8691,17800.0
2012-07-10 12:30:00,33.63,33.74,33.62,33.73,38000.0,29.8602,29.9579,29.8513,29.949,38000.0
2012-07-10 13:00:00,33.72,33.77,33.64,33.72,13300.0,29.9401,29.9845,29.8691,29.9401,13300.0
2012-07-10 13:30:00,33.74,33.76,33.65,33.71,62000.0,29.9579,29.9756,29.878,29.9312,62000.0
2012-07-10 14:00:00,33.71,33.71,33.49,33.5,69900.0,29.9312,29.9312,29.7359,29.7448,69900.0
2012-07-10 14:30:00,33.5,33.5,33.33,33.38,45600.0,29.7448,29.7448,29.5938,29.6382,45600.0
2012-07-10 15:00:00,33.39,33.45,33.34,33.37,58400.0,29.6471,29.7004,29.6027,29.6294,58400.0
2012-07-10 15:30:00,33.37,33.54,33.29,33.49,120400.0,29.6294,29.7803,29.5583,29.7359,120400.0
2012-07-11 09:30:00,33.53,33.67,33.4,33.56,47600.0,29.7714,29.8957,29.656,29.7981,47600.0
2012-07-11 10:00:00,33.56,33.68,33.55,33.59,54400.0,29.7981,29.9046,29.7892,29.8247,54400.0
2012-07-11 10:30:00,33.58,33.63,33.41,33.41,21700.0,29.8158,29.8602,29.6649,29.6649,21700.0
2012-07-11 11:00:00,33.43,33.54,33.37,33.41,18900.0,29.6826,29.7803,29.6294,29.6649,18900.0
2012-07-11 11:30:00,33.39,33.42,33.29,33.29,21500.0,29.6471,29.6738,29.5583,29.5583,21500.0
2012-07-11 12:00:00,33.3,33.35,33.21,33.22,14600.0,29.5672,29.6116,29.4873,29.4962,14600.0
2012-07-11 12:30:00,33.22,33.27,33.2,33.23,14400.0,29.4962,29.5406,29.4784,29.5051,14400.0
2012-07-11 13:00:00,33.24,33.24,33.12,33.18,13300.0,29.5139,29.5139,29.4074,29.4607,13300.0
2012-07-11 13:30:00,33.18,33.18,33.07,33.11,20400.0,29.4607,29.4607,29.363,29.3985,20400.0
2012-07-11 14:00:00,33.12,33.15,32.87,32.88,69800.0,29.4074,29.434,29.1854,29.1943,69800.0
2012-07-11 14:30:00,32.87,33.0,32.82,32.89,35700.0,29.1854,29.3008,29.141,29.2032,35700.0
2012-07-11 15:00:00,32.91,33.01,32.83,32.86,138700.0,29.2209,29.3097,29.1499,29.1765,138700.0
2012-07-11 15:30:00,32.88,33.09,32.87,33.08,132400.0,29.1943,29.3807,29.1854,29.3719,132400.0
2012-07-12 09:30:00,32.93,33.13,32.8,32.84,19400.0,29.2387,29.4163,29.1233,29.1588,19400.0
2012-07-12 10:00:00,32.8,32.91,32.73,32.75,38100.0,29.1233,29.2209,29.0611,29.0789,38100.0
2012-07-12 10:30:00,32.75,32.77,32.66,32.68,14800.0,29.0789,29.0966,28.9989,29.0167,14800.0
2012-07-12 11:00:00,32.69,32.77,32.66,32.77,39400.0,29.0256,29.0966,28.9989,29.0966,39400.0
2012-07-12 11:30:00,32.78,32.8,32.74,32.8,50400.0,29.1055,29.1233,29.07,29.1233,50400.0
2012-07-12 12:00:00,32.8,32.8,32.75,32.79,9800.0,29.1233,29.1233,29.0789,29.1144,9800.0
2012-07-12 12:30:00,32.79,32.8,32.75,32.8,18100.0,29.1144,29.1233,29.0789,29.1233,18100.0
2012-07-12 13:00:00,32.8,32.96,32.78,32.91,58600.0,29.1233,29.2653,29.1055,29.2209,58600.0
2012-07-12 13:30:00,32.9,33.06,32.9,32.93,14200.0,29.212,29.3541,29.212,29.2387,14200.0
2012-07-12 14:00:00,32.96,32.98,32.89,32.97,22300.0,29.2653,29.2831,29.2032,29.2742,22300.0
2012-07-12 14:30:00,32.97,33.02,32.94,33.0,20400.0,29.2742,29.3186,29.2476,29.3008,20400.0
2012-07-12 15:00:00,33.01,33.23,33.0,33.18,50600.0,29.3097,29.5051,29.3008,29.4607,50600.0
2012-07-12 15:30:00,33.18,33.23,33.05,33.07,86700.0,29.4607,29.5051,29.3452,29.363,86700.0
2012-07-13 09:30:00,33.13,33.47,33.09,33.47,11100.0,29.4163,29.7182,29.3807,29.7182,11100.0
2012-07-13 10:00:00,33.47,33.68,33.47,33.64,13400.0,29.7182,29.9046,29.7182,29.8691,13400.0
2012-07-13 10:30:00,33.66,33.7,33.65,33.67,5900.0,29.8869,29.9224,29.878,29.8957,5900.0
2012-07-13 11:00:00,33.67,33.73,33.65,33.7,8900.0,29.8957,29.949,29.878,29.9224,8900.0
2012-07-13 11:30:00,33.7,33.81,33.68,33.81,13000.0,29.9224,30.02,29.9046,30.02,13000.0
2012-07-13 12:00:00,33.79,33.85,33.76,33.83,15700.0,30.0023,30.0556,29.9756,30.0378,15700.0
2012-07-13 12:30:00,33.83,33.89,33.75,33.88,17100.0,30.0378,30.0911,29.9668,30.0822,17100.0
2012-07-13 13:00:00,33.88,33.9,33.83,33.84,16000.0,30.0822,30.1,30.0378,30.0467,16000.0
2012-07-13 13:30:00,33.83,33.97,33.8,33.96,36800.0,30.0378,30.1621,30.0112,30.1532,36800.0
2012-07-13 14:00:00,33.95,33.96,33.8,33.89,47300.0,30.1443,30.1532,30.0112,30.0911,47300.0
2012-07-13 14:30:00,33.88,33.94,33.88,33.92,10200.0,30.0822,30.1355,30.0822,30.1177,10200.0
2012-07-13 15:00:00,33.92,34.0,33.91,33.91,26900.0,30.1177,30.1887,30.1088,30.1088,26900.0
2012-07-13 15:30:00,33.92,34.02,33.9,34.0,102100.0,30.1177,30.2065,30.1,30.1887,102100.0
2012-07-16 09:30:00,33.87,33.87,33.61,33.64,3700.0,30.0733,30.0733,29.8425,29.8691,3700.0
2012-07-16 10:00:00,33.63,33.74,33.55,33.6,18200.0,29.8602,29.9579,29.7892,29.8336,18200.0
2012-07-16 10:30:00,33.57,33.62,33.36,33.36,25300.0,29.8069,29.8513,29.6205,29.6205,25300.0
2012-07-16 11:00:00,33.36,33.59,33.34,33.57,42000.0,29.6205,29.8247,29.6027,29.8069,42000.0
2012-07-16 11:30:00,33.55,33.63,33.48,33.51,10600.0,29.7892,29.8602,29.727,29.7537,10600.0
2012-07-16 12:00:00,33.52,33.59,33.48,33.54,22900.0,29.7625,29.8247,29.727,29.7803,22900.0
2012-07-16 12:30:00,33.53,33.55,33.48,33.53,48400.0,29.7714,29.7892,29.727,29.7714,48400.0
2012-07-16 13:00:00,33.54,33.54,33.5,33.51,9100.0,29.7803,29.7803,29.7448,29.7537,9100.0
2012-07-16 13:30:00,33.51,33.55,33.48,33.51,22100.0,29.7537,29.7892,29.727,29.7537,22100.0
2012-07-16 14:00:00,33.52,33.57,33.52,33.52,11400.0,29.7625,29.8069,29.7625,29.7625,11400.0
2012-07-16 14:30:00,33.52,33.53,33.47,33.47,24500.0,29.7625,29.7714,29.7182,29.7182,24500.0
2012-07-16 15:00:00,33.47,33.53,33.45,33.5,23100.0,29.7182,29.7714,29.7004,29.7448,23100.0
2012-07-16 15:30:00,33.5,33.54,33.48,33.53,63800.0,29.7448,29.7803,29.727,29.7714,63800.0
2012-07-17 09:30:00,33.7,33.83,33.44,33.62,15800.0,29.9224,30.0378,29.6915,29.8513,15800.0
2012-07-17 10:00:00,33.56,33.63,33.48,33.57,35500.0,29.7981,29.8602,29.727,29.8069,35500.0
2012-07-17 10:30:00,33.55,33.56,33.39,33.46,25800.0,29.7892,29.7981,29.6471,29.7093,25800.0
2012-07-17 11:00:00,33.48,33.55,33.42,33.42,4600.0,29.727,29.7892,29.6738,29.6738,4600.0
2012-07-17 11:30:00,33.44,33.77,33.44,33.72,20900.0,29.6915,29.9845,29.6915,29.9401,20900.0
2012-07-17 12:00:00,33.77,33.91,33.73,33.9,7600.0,29.9845,30.1088,29.949,30.1,7600.0
2012-07-17 12:30:00,33.9,33.94,33.86,33.89,7900.0,30.1,30.1355,30.0644,30.0911,7900.0
2012-07-17 13:00:00,33.86,33.93,33.84,33.9,13400.0,30.0644,30.1266,30.0467,30.1,13400.0
2012-07-17 13:30:00,33.91,33.99,33.86,33.97,41100.0,30.1088,30.1799,30.0644,30.1621,41100.0
2012-07-17 14:00:00,33.99,34.0,33.82,33.82,43500.0,30.1799,30.1887,30.0289,30.0289,43500.0
2012-07-17 14:30:00,33.83,33.88,33.72,33.8,79700.0,30.0378,30.0822,29.9401,30.0112,79700.0
2012-07-17 15:00:00,33.8,33.84,33.75,33.75,23300.0,30.0112,30.0467,29.9668,29.9668,23300.0
2012-07-17 15:30:00,33.75,33.83,33.7,33.8,60600.0,29.9668,30.0378,29.9224,30.0112,60600.0
2012-07-18 09:30:00,33.75,34.01,33.67,33.94,11500.0,29.9668,30.1976,29.8957,30.1355,11500.0
2012-07-18 10:00:00,33.98,34.03,33.92,33.92,11900.0,30.171,30.2154,30.1177,30.1177,11900.0
2012-07-18 10:30:00,33.92,34.06,33.91,34.01,11200.0,30.1177,30.242,30.1088,30.1976,11200.0
2012-07-18 11:00:00,34.04,34.07,33.94,34.07,46500.0,30.2243,30.2509,30.1355,30.2509,46500.0
2012-07-18 11:30:00,34.09,34.28,34.09,34.25,9500.0,30.2687,30.4374,30.2687,30.4107,9500.0
2012-07-18 12:00:00,34.22,34.34,34.22,34.25,11600.0,30.3841,30.4906,30.3841,30.4107,11600.0
2012-07-18 12:30:00,34.25,34.4,34.25,34.4,31100.0,30.4107,30.5439,30.4107,30.5439,31100.0
2012-07-18 13:00:00,34.39,34.4,34.37,34.37,2300.0,30.535,30.5439,30.5173,30.5173,2300.0
2012-07-18 13:30:00,34.37,34.37,34.3,34.35,28000.0,30.5173,30.5173,30.4551,30.4995,28000.0
2012-07-18 14:00:00,34.34,34.35,34.2,34.2,8300.0,30.4906,30.4995,30.3663,30.3663,8300.0
2012-07-18 14:30:00,34.19,34.19,34.01,34.06,18600.0,30.3574,30.3574,30.1976,30.242,18600.0
2012-07-18 15:00:00,34.07,34.21,34.05,34.18,23700.0,30.2509,30.3752,30.2331,30.3486,23700.0
2012-07-18 15:30:00,34.19,34.22,34.11,34.13,44100.0,30.3574,30.3841,30.2864,30.3042,44100.0
2012-07-19 09:30:00,34.33,34.35,34.06,34.23,32500.0,30.4817,30.4995,30.242,30.393,32500.0
2012-07-19 10:00:00,34.22,34.22,34.04,34.19,11700.0,30.3841,30.3841,30.2243,30.3574,11700.0
2012-07-19 10:30:00,34.2,34.5,34.2,34.46,14500.0,30.3663,30.6327,30.3663,30.5972,14500.0
2012-07-19 11:00:00,34.42,34.47,34.21,34.3,46200.0,30.5617,30.6061,30.3752,30.4551,46200.0
2012-07-19 11:30:00,34.31,34.31,34.09,34.14,33800.0,30.464,30.464,30.2687,30.313,33800.0
2012-07-19 12:00:00,34.14,34.57,34.14,34.53,64300.0,30.313,30.6948,30.313,30.6593,64300.0
2012-07-19 12:30:00,34.53,34.7,34.53,34.64,17400.0,30.6593,30.8103,30.6593,30.757,17400.0
2012-07-19 13:00:00,34.61,34.67,34.59,34.63,9600.0,30.7304,30.7836,30.7126,30.7481,9600.0
2012-07-19 13:30:00,34.62,34.66,34.48,34.48,16900.0,30.7392,30.7748,30.6149,30.6149,16900.0
2012-07-19 14:00:00,34.51,34.59,34.48,34.49,15400.0,30.6416,30.7126,30.6149,30.6238,15400.0
2012-07-19 14:30:00,34.5,34.52,34.42,34.43,26500.0,30.6327,30.6505,30.5617,30.5705,26500.0
2012-07-19 15:00:00,34.43,34.45,34.35,34.35,56300.0,30.5705,30.5883,30.4995,30.4995,56300.0
2012-07-19 15:30:00,34.35,34.44,34.34,34.36,112800.0,30.4995,30.5794,30.4906,30.5084,112800.0
2012-07-20 09:30:00,34.18,34.27,33.87,33.93,11500.0,30.3486,30.4285,30.0733,30.1266,11500.0
2012-07-20 10:00:00,33.91,34.22,33.89,34.14,24400.0,30.1088,30.3841,30.0911,30.313,24400.0
2012-07-20 10:30:00,34.16,34.16,33.95,34.09,9900.0,30.3308,30.3308,30.1443,30.2687,9900.0
2012-07-20 11:00:00,34.09,34.31,34.01,34.06,24800.0,30.2687,30.464,30.1976,30.242,24800.0
2012-07-20 11:30:00,34.09,34.12,34.02,34.07,7300.0,30.2687,30.2953,30.2065,30.2509,7300.0
2012-07-20 12:00:00,34.09,34.09,33.96,33.98,3400.0,30.2687,30.2687,30.1532,30.171,3400.0
2012-07-20 12:30:00,33.96,33.96,33.93,33.94,1600.0,30.1532,30.1532,30.1266,30.1355,1600.0
2012-07-20 13:00:00,33.95,34.07,33.94,34.07,18900.0,30.1443,30.2509,30.1355,30.2509,18900.0
2012-07-20 13:30:00,34.06,34.12,34.02,34.11,6800.0,30.242,30.2953,30.2065,30.2864,6800.0
2012-07-20 14:00:00,34.12,34.16,34.03,34.12,27800.0,30.2953,30.3308,30.2154,30.2953,27800.0
2012-07-20 14:30:00,34.1,34.12,33.95,33.97,26700.0,30.2775,30.2953,30.1443,30.1621,26700.0
2012-07-20 15:00:00,33.95,33.95,33.84,33.86,28100.0,30.1443,30.1443,30.0467,30.0644,28100.0
2012-07-20 15:30:00,33.88,33.97,33.78,33.8,86600.0,30.0822,30.1621,29.9934,30.0112,86600.0
2012-07-23 09:30:00,33.34,33.39,32.81,33.0,31100.0,29.6027,29.6471,29.1321,29.3008,31100.0
2012-07-23 10:00:00,32.99,32.99,32.69,32.72,27100.0,29.292,29.292,29.0256,29.0522,27100.0
2012-07-23 10:30:00,32.73,32.79,32.64,32.79,20700.0,29.0611,29.1144,28.9812,29.1144,20700.0
2012-07-23 11:00:00,32.77,32.83,32.76,32.82,16200.0,29.0966,29.1499,29.0877,29.141,16200.0
2012-07-23 11:30:00,32.81,32.83,32.69,32.8,13800.0,29.1321,29.1499,29.0256,29.1233,13800.0
2012-07-23 12:00:00,32.78,32.82,32.75,32.8,11100.0,29.1055,29.141,29.0789,29.1233,11100.0
2012-07-23 12:30:00,32.81,32.99,32.79,32.96,17600.0,29.1321,29.292,29.1144,29.2653,17600.0
2012-07-23 13:00:00,32.96,33.02,32.92,33.02,24000.0,29.2653,29.3186,29.2298,29.3186,24000.0
2012-07-23 13:30:00,33.02,33.17,33.02,33.13,25500.0,29.3186,29.4518,29.3186,29.4163,25500.0
2012-07-23 14:00:00,33.13,33.23,33.08,33.21,29800.0,29.4163,29.5051,29.3719,29.4873,29800.0
2012-07-23 14:30:00,33.21,33.28,33.19,33.25,13100.0,29.4873,29.5494,29.4695,29.5228,13100.0
2012-07-23 15:00:00,33.28,33.39,33.22,33.37,15200.0,29.5494,29.6471,29.4962,29.6294,15200.0
2012-07-23 15:30:00,33.37,33.38,33.28,33.31,70900.0,29.6294,29.6382,29.5494,29.5761,70900.0
2012-07-24 09:30:00,33.37,33.55,33.33,33.45,19400.0,29.6294,29.7892,29.5938,29.7004,19400.0
2012-07-24 10:00:00,33.44,33.47,33.37,33.43,19400.0,29.6915,29.7182,29.6294,29.6826,19400.0
2012-07-24 10:30:00,33.44,33.49,33.4,33.42,15100.0,29.6915,29.7359,29.656,29.6738,15100.0
2012-07-24 11:00:00,33.46,33.52,33.39,33.47,14800.0,29.7093,29.7625,29.6471,29.7182,14800.0
2012-07-24 11:30:00,33.46,33.46,32.92,33.15,110100.0,29.7093,29.7093,29.2298,29.434,110100.0
2012-07-24 12:00:00,33.15,33.15,32.84,32.86,41700.0,29.434,29.434,29.1588,29.1765,41700.0
2012-07-24 12:30:00,32.85,32.9,32.82,32.89,16900.0,29.1677,29.212,29.141,29.2032,16900.0
2012-07-24 13:00:00,32.88,32.9,32.8,32.88,8600.0,29.1943,29.212,29.1233,29.1943,8600.0
2012-07-24 13:30:00,32.86,32.86,32.74,32.79,16800.0,29.1765,29.1765,29.07,29.1144,16800.0
2012-07-24 14:00:00,32.79,32.79,32.63,32.68,17700.0,29.1144,29.1144,28.9723,29.0167,17700.0
2012-07-24 14:30:00,32.67,32.69,32.54,32.55,24400.0,29.0078,29.0256,28.8924,28.9013,24400.0
2012-07-24 15:00:00,32.56,32.58,32.48,32.56,62000.0,28.9102,28.9279,28.8391,28.9102,62000.0
2012-07-24 15:30:00,32.57,32.71,32.5,32.63,118900.0,28.919,29.0433,28.8569,28.9723,118900.0
2012-07-25 09:30:00,32.74,32.93,32.61,32.83,9700.0,29.07,29.2387,28.9546,29.1499,9700.0
2012-07-25 10:00:00,32.78,32.78,32.64,32.65,12400.0,29.1055,29.1055,28.9812,28.9901,12400.0
2012-07-25 10:30:00,32.64,32.64,32.42,32.42,13400.0,28.9812,28.9812,28.7859,28.7859,13400.0
2012-07-25 11:00:00,32.41,32.47,32.29,32.42,41000.0,28.777,28.8302,28.6704,28.7859,41000.0
2012-07-25 11:30:00,32.41,32.58,32.41,32.56,24000.0,28.777,28.9279,28.777,28.9102,24000.0
2012-07-25 12:00:00,32.56,32.63,32.45,32.5,25500.0,28.9102,28.9723,28.8125,28.8569,25500.0
2012-07-25 12:30:00,32.5,32.59,32.42,32.49,27600.0,28.8569,28.9368,28.7859,28.848,27600.0
2012-07-25 13:00:00,32.49,32.6,32.48,32.54,21800.0,28.848,28.9457,28.8391,28.8924,21800.0
2012-07-25 13:30:00,32.56,32.67,32.55,32.6,30800.0,28.9102,29.0078,28.9013,28.9457,30800.0
2012-07-25 14:00:00,32.6,32.64,32.54,32.58,36200.0,28.9457,28.9812,28.8924,28.9279,36200.0
2012-07-25 14:30:00,32.59,32.67,32.55,32.57,36000.0,28.9368,29.0078,28.9013,28.919,36000.0
2012-07-25 15:00:00,32.57,32.59,32.49,32.54,44600.0,28.919,28.9368,28.848,28.8924,44600.0
2012-07-25 15:30:00,32.54,32.65,32.48,32.64,90700.0,28.8924,28.9901,28.8391,28.9812,90700.0
2012-07-26 09:30:00,33.12,33.24,32.98,33.07,17800.0,29.4074,29.5139,29.2831,29.363,17800.0
2012-07-26 10:00:00,33.03,33.15,32.94,32.99,24400.0,29.3275,29.434,29.2476,29.292,24400.0
2012-07-26 10:30:00,33.0,33.01,32.72,32.77,24700.0,29.3008,29.3097,29.0522,29.0966,24700.0
2012-07-26 11:00:00,32.77,32.77,32.72,32.73,34800.0,29.0966,29.0966,29.0522,29.0611,34800.0
2012-07-26 11:30:00,32.74,32.76,32.62,32.7,32100.0,29.07,29.0877,28.9634,29.0345,32100.0
2012-07-26 12:00:00,32.69,32.69,32.6,32.66,31400.0,29.0256,29.0256,28.9457,28.9989,31400.0
2012-07-26 12:30:00,32.65,32.65,32.55,32.62,16300.0,28.9901,28.9901,28.9013,28.9634,16300.0
2012-07-26 13:00:00,32.62,32.66,32.58,32.6,19200.0,28.9634,28.9989,28.9279,28.9457,19200.0
2012-07-26 13:30:00,32.61,32.62,32.52,32.54,27700.0,28.9546,28.9634,28.8746,28.8924,27700.0
2012-07-26 14:00:00,32.56,32.63,32.55,32.63,26700.0,28.9102,28.9723,28.9013,28.9723,26700.0
2012-07-26 14:30:00,32.64,32.65,32.59,32.63,51100.0,28.9812,28.9901,28.9368,28.9723,51100.0
2012-07-26 15:00:00,32.64,32.82,32.64,32.81,40900.0,28.9812,29.141,28.9812,29.1321,40900.0
2012-07-26 15:30:00,32.82,32.89,32.79,32.86,104500.0,29.141,29.2032,29.1144,29.1765,104500.0
2012-07-27 09:30:00,32.97,32.99,32.78,32.92,10800.0,29.2742,29.292,29.1055,29.2298,10800.0
2012-07-27 10:00:00,32.94,32.99,32.88,32.92,19400.0,29.2476,29.292,29.1943,29.2298,19400.0
2012-07-27 10:30:00,32.92,32.95,32.74,32.77,131600.0,29.2298,29.2564,29.07,29.0966,131600.0
2012-07-27 11:00:00,32.78,32.9,32.73,32.89,35300.0,29.1055,29.212,29.0611,29.2032,35300.0
2012-07-27 11:30:00,32.9,33.16,32.9,33.03,60300.0,29.212,29.4429,29.212,29.3275,60300.0
2012-07-27 12:00:00,33.03,33.03,32.95,33.0,32800.0,29.3275,29.3275,29.2564,29.3008,32800.0
2012-07-27 12:30:00,33.0,33.12,32.97,33.12,38500.0,29.3008,29.4074,29.2742,29.4074,38500.0
2012-07-27 13:00:00,33.12,33.31,33.12,33.29,19200.0,29.4074,29.5761,29.4074,29.5583,19200.0
2012-07-27 13:30:00,33.41,33.45,33.33,33.41,17500.0,29.6649,29.7004,29.5938,29.6649,17500.0
2012-07-27 14:00:00,33.41,33.41,33.25,33.33,17100.0,29.6649,29.6649,29.5228,29.5938,17100.0
2012-07-27 14:30:00,33.33,33.53,33.31,33.53,13200.0,29.5938,29.7714,29.5761,29.7714,13200.0
2012-07-27 15:00:00,33.52,33.65,33.5,33.65,23900.0,29.7625,29.878,29.7448,29.878,23900.0
2012-07-27 15:30:00,33.65,33.66,33.39,33.46,74000.0,29.878,29.8869,29.6471,29.7093,74000.0
2012-07-30 09:30:00,33.47,33.62,33.32,33.45,8600.0,29.7182,29.8513,29.585,29.7004,8600.0
2012-07-30 10:00:00,33.43,33.53,33.39,33.44,7300.0,29.6826,29.7714,29.6471,29.6915,7300.0
2012-07-30 10:30:00,33.47,33.47,33.3,33.3,6200.0,29.7182,29.7182,29.5672,29.5672,6200.0
2012-07-30 11:00:00,33.32,33.41,33.2,33.25,12800.0,29.585,29.6649,29.4784,29.5228,12800.0
2012-07-30 11:30:00,33.31,33.32,33.11,33.13,9300.0,29.5761,29.585,29.3985,29.4163,9300.0
2012-07-30 12:00:00,33.11,33.15,33.04,33.05,10400.0,29.3985,29.434,29.3364,29.3452,10400.0
2012-07-30 12:30:00,33.05,33.18,33.04,33.16,5200.0,29.3452,29.4607,29.3364,29.4429,5200.0
2012-07-30 13:00:00,33.17,33.27,33.15,33.27,4900.0,29.4518,29.5406,29.434,29.5406,4900.0
2012-07-30 13:30:00,33.24,33.3,33.22,33.25,7200.0,29.5139,29.5672,29.4962,29.5228,7200.0
2012-07-30 14:00:00,33.21,33.26,33.2,33.26,6500.0,29.4873,29.5317,29.4784,29.5317,6500.0
2012-07-30 14:30:00,33.27,33.28,33.21,33.21,10600.0,29.5406,29.5494,29.4873,29.4873,10600.0
2012-07-30 15:00:00,33.21,33.22,33.11,33.2,11900.0,29.4873,29.4962,29.3985,29.4784,11900.0
2012-07-30 15:30:00,33.2,33.27,33.16,33.21,55700.0,29.4784,29.5406,29.4429,29.4873,55700.0
2012-07-31 09:30:00,33.19,33.32,33.03,33.08,18600.0,29.4695,29.585,29.3275,29.3719,18600.0
2012-07-31 10:00:00,33.13,33.18,32.87,33.1,21500.0,29.4163,29.4607,29.1854,29.3896,21500.0
2012-07-31 10:30:00,33.1,33.11,32.84,32.94,38100.0,29.3896,29.3985,29.1588,29.2476,38100.0
2012-07-31 11:00:00,32.94,33.31,32.86,33.24,96100.0,29.2476,29.5761,29.1765,29.5139,96100.0
2012-07-31 11:30:00,33.22,33.29,33.18,33.26,31400.0,29.4962,29.5583,29.4607,29.5317,31400.0
2012-07-31 12:00:00,33.23,33.23,33.02,33.06,34600.0,29.5051,29.5051,29.3186,29.3541,34600.0
2012-07-31 12:30:00,33.07,33.09,33.04,33.05,5600.0,29.363,29.3807,29.3364,29.3452,5600.0
2012-07-31 13:00:00,33.05,33.13,33.02,33.11,13900.0,29.3452,29.4163,29.3186,29.3985,13900.0
2012-07-31 13:30:00,33.12,33.14,33.08,33.08,7600.0,29.4074,29.4251,29.3719,29.3719,7600.0
2012-07-31 14:00:00,33.08,33.14,33.05,33.12,29100.0,29.3719,29.4251,29.3452,29.4074,29100.0
2012-07-31 14:30:00,33.13,33.35,33.08,33.3,84800.0,29.4163,29.6116,29.3719,29.5672,84800.0
2012-07-31 15:00:00,33.3,33.3,33.21,33.28,23400.0,29.5672,29.5672,29.4873,29.5494,23400.0
2012-07-31 15:30:00,33.28,33.29,33.15,33.18,62000.0,29.5494,29.5583,29.434,29.4607,62000.0
2012-08-01 09:30:00,33.34,33.6,33.05,33.4,55800.0,29.6027,29.8336,29.3452,29.656,55800.0
2012-08-01 10:00:00,33.38,33.48,33.3,33.36,63400.0,29.6382,29.727,29.5672,29.6205,63400.0
2012-08-01 10:30:00,33.36,33.42,33.21,33.36,34300.0,29.6205,29.6738,29.4873,29.6205,34300.0
2012-08-01 11:00:00,33.36,33.38,33.18,33.31,67300.0,29.6205,29.6382,29.4607,29.5761,67300.0
2012-08-01 11:30:00,33.33,33.36,33.21,33.26,95100.0,29.5938,29.6205,29.4873,29.5317,95100.0
2012-08-01 12:00:00,33.3,33.43,33.26,33.33,49700.0,29.5672,29.6826,29.5317,29.5938,49700.0
2012-08-01 12:30:00,33.34,33.34,33.25,33.3,20900.0,29.6027,29.6027,29.5228,29.5672,20900.0
2012-08-01 13:00:00,33.3,33.34,33.28,33.3,19300.0,29.5672,29.6027,29.5494,29.5672,19300.0
2012-08-01 13:30:00,33.28,33.37,33.15,33.18,112400.0,29.5494,29.6294,29.434,29.4607,112400.0
2012-08-01 14:00:00,33.2,33.32,33.14,33.19,64700.0,29.4784,29.585,29.4251,29.4695,64700.0
2012-08-01 14:30:00,33.23,33.29,33.18,33.25,35000.0,29.5051,29.5583,29.4607,29.5228,35000.0
2012-08-01 15:00:00,33.24,33.33,33.2,33.31,35200.0,29.5139,29.5938,29.4784,29.5761,35200.0
2012-08-01 15:30:00,33.31,33.32,33.18,33.31,157400.0,29.5761,29.585,29.4607,29.5761,157400.0
2012-08-02 09:30:00,33.4,33.4,32.25,32.65,99400.0,29.656,29.656,28.6349,28.9901,99400.0
2012-08-02 10:00:00,32.63,32.99,32.43,32.77,42500.0,28.9723,29.292,28.7947,29.0966,42500.0
2012-08-02 10:30:00,32.84,33.06,32.75,32.88,35900.0,29.1588,29.3541,29.0789,29.1943,35900.0
2012-08-02 11:00:00,32.88,33.08,32.72,32.84,146300.0,29.1943,29.3719,29.0522,29.1588,146300.0
2012-08-02 11:30:00,32.84,33.02,32.57,32.67,130500.0,29.1588,29.3186,28.919,29.0078,130500.0
2012-08-02 12:00:00,32.68,32.71,32.14,32.3,65600.0,29.0167,29.0433,28.5372,28.6793,65600.0
2012-08-02 12:30:00,32.32,32.7,32.22,32.7,178100.0,28.6971,29.0345,28.6083,29.0345,178100.0
2012-08-02 13:00:00,32.69,32.77,32.23,32.23,35100.0,29.0256,29.0966,28.6172,28.6172,35100.0
2012-08-02 13:30:00,32.24,32.55,32.13,32.34,247600.0,28.626,28.9013,28.5284,28.7148,247600.0
2012-08-02 14:00:00,32.35,32.52,32.3,32.38,145400.0,28.7237,28.8746,28.6793,28.7503,145400.0
2012-08-02 14:30:00,32.37,32.4,32.14,32.15,138400.0,28.7415,28.7681,28.5372,28.5461,138400.0
2012-08-02 15:00:00,32.15,32.47,32.15,32.29,195700.0,28.5461,28.8302,28.5461,28.6704,195700.0
2012-08-02 15:30:00,32.29,32.54,31.97,32.24,306900.0,28.6704,28.8924,28.3863,28.626,306900.0
2012-08-03 09:30:00,32.7,33.64,32.52,32.69,76500.0,29.0345,29.8691,28.8746,29.0256,76500.0
2012-08-03 10:00:00,32.71,33.03,32.71,32.96,23400.0,29.0433,29.3275,29.0433,29.2653,23400.0
2012-08-03 10:30:00,32.99,33.11,32.9,33.0,31100.0,29.292,29.3985,29.212,29.3008,31100.0
2012-08-03 11:00:00,33.0,33.22,32.94,33.18,28700.0,29.3008,29.4962,29.2476,29.4607,28700.0
2012-08-03 11:30:00,33.17,33.3,33.1,33.25,34600.0,29.4518,29.5672,29.3896,29.5228,34600.0
2012-08-03 12:00:00,33.26,33.26,33.0,33.03,14400.0,29.5317,29.5317,29.3008,29.3275,14400.0
2012-08-03 12:30:00,33.03,33.06,32.97,33.06,14700.0,29.3275,29.3541,29.2742,29.3541,14700.0
2012-08-03 13:00:00,33.07,33.12,32.96,33.01,24500.0,29.363,29.4074,29.2653,29.3097,24500.0
2012-08-03 13:30:00,33.01,33.08,32.98,32.98,22600.0,29.3097,29.3719,29.2831,29.2831,22600.0
2012-08-03 14:00:00,32.99,33.08,32.99,33.03,23300.0,29.292,29.3719,29.292,29.3275,23300.0
2012-08-03 14:30:00,33.04,33.11,33.02,33.09,36800.0,29.3364,29.3985,29.3186,29.3807,36800.0
2012-08-03 15:00:00,33.11,33.2,33.04,33.13,33800.0,29.3985,29.4784,29.3364,29.4163,33800.0
2012-08-03 15:30:00,33.11,33.32,33.03,33.29,139600.0,29.3985,29.585,29.3275,29.5583,139600.0
2012-08-06 09:30:00,33.25,33.34,32.92,33.25,57600.0,29.5228,29.6027,29.2298,29.5228,57600.0
2012-08-06 10:00:00,33.27,33.46,33.25,33.4,20800.0,29.5406,29.7093,29.5228,29.656,20800.0
2012-08-06 10:30:00,33.4,33.5,33.39,33.4,29400.0,29.656,29.7448,29.6471,29.656,29400.0
2012-08-06 11:00:00,33.39,33.49,33.34,33.34,39600.0,29.6471,29.7359,29.6027,29.6027,39600.0
2012-08-06 11:30:00,33.37,33.47,33.32,33.33,30000.0,29.6294,29.7182,29.585,29.5938,30000.0
2012-08-06 12:00:00,33.35,33.39,33.28,33.31,17800.0,29.6116,29.6471,29.5494,29.5761,17800.0
2012-08-06 12:30:00,33.32,33.52,33.31,33.45,30400.0,29.585,29.7625,29.5761,29.7004,30400.0
2012-08-06 13:00:00,33.45,33.49,33.38,33.4,23100.0,29.7004,29.7359,29.6382,29.656,23100.0
2012-08-06 13:30:00,33.4,33.5,33.39,33.45,30900.0,29.656,29.7448,29.6471,29.7004,30900.0
2012-08-06 14:00:00,33.46,33.49,33.4,33.46,27900.0,29.7093,29.7359,29.656,29.7093,27900.0
2012-08-06 14:30:00,33.45,33.46,33.38,33.44,19000.0,29.7004,29.7093,29.6382,29.6915,19000.0
2012-08-06 15:00:00,33.38,33.46,33.38,33.44,33200.0,29.6382,29.7093,29.6382,29.6915,33200.0
2012-08-06 15:30:00,33.46,33.55,33.38,33.44,125100.0,29.7093,29.7892,29.6382,29.6915,125100.0
2012-08-07 09:30:00,33.56,33.75,33.55,33.64,35500.0,29.7981,29.9668,29.7892,29.8691,35500.0
2012-08-07 10:00:00,33.65,33.89,33.6,33.89,13000.0,29.878,30.0911,29.8336,30.0911,13000.0
2012-08-07 10:30:00,33.85,33.98,33.71,33.93,24100.0,30.0556,30.171,29.9312,30.1266,24100.0
2012-08-07 11:00:00,33.94,34.0,33.89,33.98,23300.0,30.1355,30.1887,30.0911,30.171,23300.0
2012-08-07 11:30:00,33.95,34.39,33.95,34.25,25300.0,30.1443,30.535,30.1443,30.4107,25300.0
2012-08-07 12:00:00,34.28,34.5,34.23,34.5,39500.0,30.4374,30.6327,30.393,30.6327,39500.0
2012-08-07 12:30:00,34.5,34.58,34.46,34.51,55200.0,30.6327,30.7037,30.5972,30.6416,55200.0
2012-08-07 13:00:00,34.51,34.67,34.48,34.63,37300.0,30.6416,30.7836,30.6149,30.7481,37300.0
2012-08-07 13:30:00,34.63,34.64,34.5,34.64,29600.0,30.7481,30.757,30.6327,30.757,29600.0
2012-08-07 14:00:00,34.64,34.68,34.57,34.58,26800.0,30.757,30.7925,30.6948,30.7037,26800.0
2012-08-07 14:30:00,34.58,34.72,34.58,34.72,19100.0,30.7037,30.828,30.7037,30.828,19100.0
2012-08-07 15:00:00,34.72,34.83,34.53,34.79,76500.0,30.828,30.9257,30.6593,30.8902,76500.0
2012-08-07 15:30:00,34.79,34.88,34.69,34.79,176000.0,30.8902,30.9701,30.8014,30.8902,176000.0
2012-08-08 09:30:00,34.62,34.87,34.59,34.82,26700.0,30.7392,30.9612,30.7126,30.9168,26700.0
2012-08-08 10:00:00,34.83,34.94,34.75,34.79,33500.0,30.9257,31.0234,30.8547,30.8902,33500.0
2012-08-08 10:30:00,34.77,34.92,34.73,34.91,19700.0,30.8724,31.0056,30.8369,30.9967,19700.0
2012-08-08 11:00:00,34.93,35.0,34.78,35.0,46200.0,31.0145,31.0766,30.8813,31.0766,46200.0
2012-08-08 11:30:00,35.0,35.2,34.99,35.01,39200.0,31.0766,31.2542,31.0678,31.0855,39200.0
2012-08-08 12:00:00,35.02,35.17,34.96,35.05,23100.0,31.0944,31.2276,31.0411,31.121,23100.0
2012-08-08 12:30:00,35.02,35.06,34.93,35.04,19100.0,31.0944,31.1299,31.0145,31.1122,19100.0
2012-08-08 13:00:00,35.06,35.06,34.97,35.01,11900.0,31.1299,31.1299,31.05,31.0855,11900.0
2012-08-08 13:30:00,35.04,35.06,34.96,35.01,15100.0,31.1122,31.1299,31.0411,31.0855,15100.0
2012-08-08 14:00:00,35.02,35.03,34.97,35.0,20500.0,31.0944,31.1033,31.05,31.0766,20500.0
2012-08-08 14:30:00,35.03,35.04,34.92,35.02,32800.0,31.1033,31.1122,31.0056,31.0944,32800.0
2012-08-08 15:00:00,35.01,35.03,34.97,35.0,45700.0,31.0855,31.1033,31.05,31.0766,45700.0
2012-08-08 15:30:00,35.0,35.1,34.92,35.07,95200.0,31.0766,31.1654,31.0056,31.1388,95200.0
2012-08-09 09:30:00,35.01,35.32,35.01,35.11,21900.0,31.0855,31.3608,31.0855,31.1743,21900.0
2012-08-09 10:00:00,35.11,35.19,35.08,35.16,4500.0,31.1743,31.2453,31.1477,31.2187,4500.0
2012-08-09 10:30:00,35.12,35.22,35.07,35.16,26700.0,31.1832,31.272,31.1388,31.2187,26700.0
2012-08-09 11:00:00,35.15,35.18,35.06,35.08,20600.0,31.2098,31.2365,31.1299,31.1477,20600.0
2012-08-09 11:30:00,35.08,35.12,35.0,35.03,25600.0,31.1477,31.1832,31.0766,31.1033,25600.0
2012-08-09 12:00:00,35.05,35.08,35.01,35.05,8700.0,31.121,31.1477,31.0855,31.121,8700.0
2012-08-09 12:30:00,35.05,35.11,35.04,35.05,6400.0,31.121,31.1743,31.1122,31.121,6400.0
2012-08-09 13:00:00,35.07,35.12,35.02,35.04,8100.0,31.1388,31.1832,31.0944,31.1122,8100.0
2012-08-09 13:30:00,35.04,35.07,34.97,35.02,31200.0,31.1122,31.1388,31.05,31.0944,31200.0
2012-08-09 14:00:00,35.0,35.01,34.91,34.95,15600.0,31.0766,31.0855,30.9967,31.0322,15600.0
2012-08-09 14:30:00,34.95,34.98,34.93,34.96,23500.0,31.0322,31.0589,31.0145,31.0411,23500.0
2012-08-09 15:00:00,34.96,35.02,34.94,35.02,50600.0,31.0411,31.0944,31.0234,31.0944,50600.0
2012-08-09 15:30:00,35.0,35.09,34.99,35.07,62100.0,31.0766,31.1566,31.0678,31.1388,62100.0
2012-08-10 09:30:00,34.9,35.33,34.87,35.11,22100.0,30.9879,31.3697,30.9612,31.1743,22100.0
2012-08-10 10:00:00,35.09,35.19,35.0,35.15,11300.0,31.1566,31.2453,31.0766,31.2098,11300.0
2012-08-10 10:30:00,35.16,35.26,35.16,35.18,11400.0,31.2187,31.3075,31.2187,31.2365,11400.0
2012-08-10 11:00:00,35.19,35.22,35.13,35.19,17600.0,31.2453,31.272,31.1921,31.2453,17600.0
2012-08-10 11:30:00,35.18,35.3,35.15,35.23,11500.0,31.2365,31.343,31.2098,31.2809,11500.0
2012-08-10 12:00:00,35.23,35.26,35.18,35.26,11700.0,31.2809,31.3075,31.2365,31.3075,11700.0
2012-08-10 12:30:00,35.29,35.4,35.25,35.33,21800.0,31.3341,31.4318,31.2986,31.3697,21800.0
2012-08-10 13:00:00,35.31,35.33,35.22,35.32,15900.0,31.3519,31.3697,31.272,31.3608,15900.0
2012-08-10 13:30:00,35.29,35.38,35.22,35.25,19100.0,31.3341,31.414,31.272,31.2986,19100.0
2012-08-10 14:00:00,35.25,35.31,35.21,35.25,16400.0,31.2986,31.3519,31.2631,31.2986,16400.0
2012-08-10 14:30:00,35.26,35.27,35.22,35.25,14900.0,31.3075,31.3164,31.272,31.2986,14900.0
2012-08-10 15:00:00,35.25,35.26,35.2,35.21,31700.0,31.2986,31.3075,31.2542,31.2631,31700.0
2012-08-10 15:30:00,35.21,35.34,35.18,35.32,69200.0,31.2631,31.3785,31.2365,31.3608,69200.0
2012-08-13 09:30:00,35.17,35.43,35.17,35.23,22200.0,31.2276,31.4584,31.2276,31.2809,22200.0
2012-08-13 10:00:00,35.26,35.31,35.14,35.21,18500.0,31.3075,31.3519,31.201,31.2631,18500.0
2012-08-13 10:30:00,35.17,35.25,35.15,35.23,17800.0,31.2276,31.2986,31.2098,31.2809,17800.0
2012-08-13 11:00:00,35.22,35.23,35.16,35.23,14300.0,31.272,31.2809,31.2187,31.2809,14300.0
2012-08-13 11:30:00,35.2,35.27,35.16,35.27,7900.0,31.2542,31.3164,31.2187,31.3164,7900.0
2012-08-13 12:00:00,35.25,35.26,35.14,35.19,12700.0,31.2986,31.3075,31.201,31.2453,12700.0
2012-08-13 12:30:00,35.14,35.23,35.09,35.2,11400.0,31.201,31.2809,31.1566,31.2542,11400.0
2012-08-13 13:00:00,35.2,35.24,35.18,35.2,5100.0,31.2542,31.2897,31.2365,31.2542,5100.0
2012-08-13 13:30:00,35.19,35.26,35.18,35.2,7600.0,31.2453,31.3075,31.2365,31.2542,7600.0
2012-08-13 14:00:00,35.21,35.3,35.2,35.28,9000.0,31.2631,31.343,31.2542,31.3253,9000.0
2012-08-13 14:30:00,35.23,35.33,35.23,35.28,9900.0,31.2809,31.3697,31.2809,31.3253,9900.0
2012-08-13 15:00:00,35.27,35.28,35.21,35.21,12500.0,31.3164,31.3253,31.2631,31.2631,12500.0
2012-08-13 15:30:00,35.21,35.36,35.21,35.35,50800.0,31.2631,31.3963,31.2631,31.3874,50800.0
2012-08-14 09:30:00,35.47,35.59,35.46,35.5,13500.0,31.494,31.6005,31.4851,31.5206,13500.0
2012-08-14 10:00:00,35.52,35.58,35.46,35.5,33600.0,31.5384,31.5916,31.4851,31.5206,33600.0
2012-08-14 10:30:00,35.5,35.59,35.46,35.53,9800.0,31.5206,31.6005,31.4851,31.5472,9800.0
2012-08-14 11:00:00,35.52,35.59,35.48,35.59,9900.0,31.5384,31.6005,31.5028,31.6005,9900.0
2012-08-14 11:30:00,35.6,35.63,35.51,35.57,34100.0,31.6094,31.636,31.5295,31.5828,34100.0
2012-08-14 12:00:00,35.57,35.57,35.46,35.49,9000.0,31.5828,31.5828,31.4851,31.5117,9000.0
2012-08-14 12:30:00,35.51,35.54,35.4,35.45,19500.0,31.5295,31.5561,31.4318,31.4762,19500.0
2012-08-14 13:00:00,35.44,35.49,35.42,35.48,14100.0,31.4673,31.5117,31.4496,31.5028,14100.0
2012-08-14 13:30:00,35.49,35.59,35.44,35.58,53400.0,31.5117,31.6005,31.4673,31.5916,53400.0
2012-08-14 14:00:00,35.6,35.6,35.48,35.52,10500.0,31.6094,31.6094,31.5028,31.5384,10500.0
2012-08-14 14:30:00,35.52,35.59,35.5,35.59,15300.0,31.5384,31.6005,31.5206,31.6005,15300.0
2012-08-14 15:00:00,35.59,35.59,35.5,35.55,27900.0,31.6005,31.6005,31.5206,31.565,27900.0
2012-08-14 15:30:00,35.55,35.6,35.5,35.58,93000.0,31.565,31.6094,31.5206,31.5916,93000.0
2012-08-15 09:30:00,35.51,35.88,35.47,35.83,28500.0,31.5295,31.858,31.494,31.8136,28500.0
2012-08-15 10:00:00,35.79,35.92,35.68,35.88,46200.0,31.7781,31.8935,31.6804,31.858,46200.0
2012-08-15 10:30:00,35.89,35.95,35.85,35.91,20600.0,31.8669,31.9202,31.8314,31.8846,20600.0
2012-08-15 11:00:00,35.91,36.05,35.9,35.91,11300.0,31.8846,32.0089,31.8758,31.8846,11300.0
2012-08-15 11:30:00,35.9,36.0,35.9,35.95,22800.0,31.8758,31.9645,31.8758,31.9202,22800.0
2012-08-15 12:00:00,35.93,36.13,35.91,36.09,85700.0,31.9024,32.08,31.8846,32.0445,85700.0
2012-08-15 12:30:00,36.09,36.09,35.96,35.97,15400.0,32.0445,32.0445,31.929,31.9379,15400.0
2012-08-15 13:00:00,35.95,36.02,35.9,36.02,19800.0,31.9202,31.9823,31.8758,31.9823,19800.0
2012-08-15 13:30:00,36.0,36.02,35.95,35.96,6900.0,31.9645,31.9823,31.9202,31.929,6900.0
2012-08-15 14:00:00,35.95,35.96,35.88,35.92,12900.0,31.9202,31.929,31.858,31.8935,12900.0
2012-08-15 14:30:00,35.91,36.0,35.88,35.93,18500.0,31.8846,31.9645,31.858,31.9024,18500.0
2012-08-15 15:00:00,35.93,35.94,35.89,35.94,24100.0,31.9024,31.9113,31.8669,31.9113,24100.0
2012-08-15 15:30:00,35.93,36.03,35.89,36.0,79100.0,31.9024,31.9912,31.8669,31.9645,79100.0
2012-08-16 09:30:00,35.96,36.36,35.96,36.06,63100.0,31.929,32.2842,31.929,32.0178,63100.0
2012-08-16 10:00:00,36.06,36.14,36.01,36.12,33400.0,32.0178,32.0889,31.9734,32.0711,33400.0
2012-08-16 10:30:00,36.11,36.3,36.06,36.28,25800.0,32.0622,32.2309,32.0178,32.2132,25800.0
2012-08-16 11:00:00,36.28,36.36,36.25,36.35,23200.0,32.2132,32.2842,32.1865,32.2753,23200.0
2012-08-16 11:30:00,36.36,36.37,36.28,36.32,11900.0,32.2842,32.2931,32.2132,32.2487,11900.0
2012-08-16 12:00:00,36.32,36.34,36.26,36.27,15100.0,32.2487,32.2664,32.1954,32.2043,15100.0
2012-08-16 12:30:00,36.3,36.35,36.25,36.28,29100.0,32.2309,32.2753,32.1865,32.2132,29100.0
2012-08-16 13:00:00,36.26,36.27,36.19,36.22,20900.0,32.1954,32.2043,32.1333,32.1599,20900.0
2012-08-16 13:30:00,36.22,36.22,36.12,36.21,37000.0,32.1599,32.1599,32.0711,32.151,37000.0
2012-08-16 14:00:00,36.21,36.28,36.19,36.26,23000.0,32.151,32.2132,32.1333,32.1954,23000.0
2012-08-16 14:30:00,36.25,36.28,36.15,36.16,28000.0,32.1865,32.2132,32.0977,32.1066,28000.0
2012-08-16 15:00:00,36.16,36.22,36.13,36.2,24400.0,32.1066,32.1599,32.08,32.1421,24400.0
2012-08-16 15:30:00,36.2,36.28,36.16,36.27,103300.0,32.1421,32.2132,32.1066,32.2043,103300.0
2012-08-17 09:30:00,36.31,36.35,36.16,36.32,11200.0,32.2398,32.2753,32.1066,32.2487,11200.0
2012-08-17 10:00:00,36.31,36.32,36.1,36.12,17200.0,32.2398,32.2487,32.0533,32.0711,17200.0
2012-08-17 10:30:00,36.13,36.22,36.1,36.17,103400.0,32.08,32.1599,32.0533,32.1155,103400.0
2012-08-17 11:00:00,36.18,36.2,35.96,35.99,22700.0,32.1244,32.1421,31.929,31.9557,22700.0
2012-08-17 11:30:00,36.0,36.1,35.99,36.04,21600.0,31.9645,32.0533,31.9557,32.0001,21600.0
2012-08-17 12:00:00,36.04,36.11,36.02,36.08,53700.0,32.0001,32.0622,31.9823,32.0356,53700.0
2012-08-17 12:30:00,36.1,36.1,35.98,35.99,12500.0,32.0533,32.0533,31.9468,31.9557,12500.0
2012-08-17 13:00:00,36.0,36.01,35.95,36.01,19200.0,31.9645,31.9734,31.9202,31.9734,19200.0
2012-08-17 13:30:00,36.0,36.02,35.92,35.94,36400.0,31.9645,31.9823,31.8935,31.9113,36400.0
2012-08-17 14:00:00,35.94,35.97,35.89,35.96,19100.0,31.9113,31.9379,31.8669,31.929,19100.0
2012-08-17 14:30:00,35.96,35.97,35.91,35.91,18300.0,31.929,31.9379,31.8846,31.8846,18300.0
2012-08-17 15:00:00,35.92,35.92,35.84,35.89,43200.0,31.8935,31.8935,31.8225,31.8669,43200.0
2012-08-17 15:30:00,35.88,35.92,35.83,35.85,100400.0,31.858,31.8935,31.8136,31.8314,100400.0
2012-08-20 09:30:00,35.72,35.75,35.44,35.44,31500.0,31.7159,31.7426,31.4673,31.4673,31500.0
2012-08-20 10:00:00,35.43,35.47,35.15,35.2,49300.0,31.4584,31.494,31.2098,31.2542,49300.0
2012-08-20 10:30:00,35.2,35.23,35.16,35.19,25800.0,31.2542,31.2809,31.2187,31.2453,25800.0
2012-08-20 11:00:00,35.18,35.36,35.17,35.33,26500.0,31.2365,31.3963,31.2276,31.3697,26500.0
2012-08-20 11:30:00,35.31,35.37,35.27,35.34,25300.0,31.3519,31.4052,31.3164,31.3785,25300.0
2012-08-20 12:00:00,35.36,35.36,35.18,35.23,41800.0,31.3963,31.3963,31.2365,31.2809,41800.0
2012-08-20 12:30:00,35.23,35.31,35.2,35.22,19700.0,31.2809,31.3519,31.2542,31.272,19700.0
2012-08-20 13:00:00,35.2,35.26,35.08,35.11,131600.0,31.2542,31.3075,31.1477,31.1743,131600.0
2012-08-20 13:30:00,35.1,35.12,35.06,35.11,33700.0,31.1654,31.1832,31.1299,31.1743,33700.0
2012-08-20 14:00:00,35.11,35.32,35.09,35.32,36600.0,31.1743,31.3608,31.1566,31.3608,36600.0
2012-08-20 14:30:00,35.32,35.38,35.29,35.38,30200.0,31.3608,31.414,31.3341,31.414,30200.0
2012-08-20 15:00:00,35.37,35.37,35.28,35.36,31400.0,31.4052,31.4052,31.3253,31.3963,31400.0
2012-08-20 15:30:00,35.35,35.38,35.29,35.31,97000.0,31.3874,31.414,31.3341,31.3519,97000.0
2012-08-21 09:30:00,35.43,35.68,35.3,35.62,29600.0,31.4584,31.6804,31.343,31.6271,29600.0
2012-08-21 10:00:00,35.67,35.79,35.59,35.69,50400.0,31.6715,31.7781,31.6005,31.6893,50400.0
2012-08-21 10:30:00,35.73,35.92,35.73,35.81,62200.0,31.7248,31.8935,31.7248,31.7958,62200.0
2012-08-21 11:00:00,35.81,35.85,35.76,35.79,21200.0,31.7958,31.8314,31.7515,31.7781,21200.0
2012-08-21 11:30:00,35.79,35.81,35.72,35.76,10100.0,31.7781,31.7958,31.7159,31.7515,10100.0
2012-08-21 12:00:00,35.77,35.8,35.6,35.75,65700.0,31.7603,31.787,31.6094,31.7426,65700.0
2012-08-21 12:30:00,35.76,35.84,35.59,35.65,36300.0,31.7515,31.8225,31.6005,31.6538,36300.0
2012-08-21 13:00:00,35.62,35.63,35.54,35.57,17300.0,31.6271,31.636,31.5561,31.5828,17300.0
2012-08-21 13:30:00,35.57,35.59,35.47,35.52,107500.0,31.5828,31.6005,31.494,31.5384,107500.0
2012-08-21 14:00:00,35.53,35.57,35.3,35.33,113200.0,31.5472,31.5828,31.343,31.3697,113200.0
2012-08-21 14:30:00,35.33,35.55,35.32,35.51,104900.0,31.3697,31.565,31.3608,31.5295,104900.0
2012-08-21 15:00:00,35.5,35.54,35.42,35.49,25400.0,31.5206,31.5561,31.4496,31.5117,25400.0
2012-08-21 15:30:00,35.49,35.57,35.47,35.55,54700.0,31.5117,31.5828,31.494,31.565,54700.0
2012-08-22 09:30:00,35.57,35.67,35.32,35.55,45200.0,31.5828,31.6715,31.3608,31.565,45200.0
2012-08-22 10:00:00,35.55,35.61,35.19,35.44,180700.0,31.565,31.6183,31.2453,31.4673,180700.0
2012-08-22 10:30:00,35.42,35.45,35.25,35.26,82800.0,31.4496,31.4762,31.2986,31.3075,82800.0
2012-08-22 11:00:00,35.28,35.45,35.25,35.39,409000.0,31.3253,31.4762,31.2986,31.4229,409000.0
2012-08-22 11:30:00,35.38,35.59,35.34,35.58,146500.0,31.414,31.6005,31.3785,31.5916,146500.0
2012-08-22 12:00:00,35.58,35.67,35.48,35.55,47400.0,31.5916,31.6715,31.5028,31.565,47400.0
2012-08-22 12:30:00,35.56,35.57,35.39,35.45,60400.0,31.5739,31.5828,31.4229,31.4762,60400.0
2012-08-22 13:00:00,35.45,35.46,35.38,35.42,42400.0,31.4762,31.4851,31.414,31.4496,42400.0
2012-08-22 13:30:00,35.42,35.71,35.39,35.58,69400.0,31.4496,31.7071,31.4229,31.5916,69400.0
2012-08-22 14:00:00,35.58,35.66,35.52,35.6,123100.0,31.5916,31.6627,31.5384,31.6094,123100.0
2012-08-22 14:30:00,35.61,35.84,35.57,35.65,94800.0,31.6183,31.8225,31.5828,31.6538,94800.0
2012-08-22 15:00:00,35.64,35.7,35.63,35.67,70700.0,31.6449,31.6982,31.636,31.6715,70700.0
2012-08-22 15:30:00,35.65,35.69,35.56,35.57,73500.0,31.6538,31.6893,31.5739,31.5828,73500.0
2012-08-23 09:30:00,35.59,35.67,35.26,35.3,12500.0,31.6005,31.6715,31.3075,31.343,12500.0
2012-08-23 10:00:00,35.34,35.38,35.25,35.38,6400.0,31.3785,31.414,31.2986,31.414,6400.0
2012-08-23 10:30:00,35.32,35.45,35.32,35.39,3700.0,31.3608,31.4762,31.3608,31.4229,3700.0
2012-08-23 11:00:00,35.38,35.42,35.21,35.37,17900.0,31.414,31.4496,31.2631,31.4052,17900.0
2012-08-23 11:30:00,35.39,35.39,35.31,35.32,3000.0,31.4229,31.4229,31.3519,31.3608,3000.0
2012-08-23 12:00:00,35.38,35.38,35.21,35.23,29700.0,31.414,31.414,31.2631,31.2809,29700.0
2012-08-23 12:30:00,35.24,35.34,35.24,35.3,2100.0,31.2897,31.3785,31.2897,31.343,2100.0
2012-08-23 13:00:00,35.25,35.26,35.06,35.13,20400.0,31.2986,31.3075,31.1299,31.1921,20400.0
2012-08-23 13:30:00,35.14,35.31,35.14,35.31,26500.0,31.201,31.3519,31.201,31.3519,26500.0
2012-08-23 14:00:00,35.28,35.32,35.22,35.26,18100.0,31.3253,31.3608,31.272,31.3075,18100.0
2012-08-23 14:30:00,35.21,35.27,35.19,35.22,18400.0,31.2631,31.3164,31.2453,31.272,18400.0
2012-08-23 15:00:00,35.22,35.3,35.19,35.2,21000.0,31.272,31.343,31.2453,31.2542,21000.0
2012-08-23 15:30:00,35.19,35.25,35.07,35.1,49600.0,31.2453,31.2986,31.1388,31.1654,49600.0
2012-08-24 09:30:00,35.13,35.29,35.05,35.2,20100.0,31.1921,31.3341,31.121,31.2542,20100.0
2012-08-24 10:00:00,35.19,35.29,35.15,35.15,14800.0,31.2453,31.3341,31.2098,31.2098,14800.0
2012-08-24 10:30:00,35.18,35.31,35.12,35.27,14500.0,31.2365,31.3519,31.1832,31.3164,14500.0
2012-08-24 11:00:00,35.3,35.39,35.22,35.24,35300.0,31.343,31.4229,31.272,31.2897,35300.0
2012-08-24 11:30:00,35.25,35.34,35.25,35.25,15600.0,31.2986,31.3785,31.2986,31.2986,15600.0
2012-08-24 12:00:00,35.28,35.34,35.24,35.34,32300.0,31.3253,31.3785,31.2897,31.3785,32300.0
2012-08-24 12:30:00,35.32,35.37,35.28,35.33,31400.0,31.3608,31.4052,31.3253,31.3697,31400.0
2012-08-24 13:00:00,35.35,35.39,35.3,35.31,11800.0,31.3874,31.4229,31.343,31.3519,11800.0
2012-08-24 13:30:00,35.31,35.4,35.31,35.38,6800.0,31.3519,31.4318,31.3519,31.414,6800.0
2012-08-24 14:00:00,35.38,35.39,35.32,35.39,20800.0,31.414,31.4229,31.3608,31.4229,20800.0
2012-08-24 14:30:00,35.39,35.4,35.34,35.37,5300.0,31.4229,31.4318,31.3785,31.4052,5300.0
2012-08-24 15:00:00,35.37,35.49,35.33,35.47,15300.0,31.4052,31.5117,31.3697,31.494,15300.0
2012-08-24 15:30:00,35.47,35.48,35.36,35.43,31200.0,31.494,31.5028,31.3963,31.4584,31200.0
2012-08-27 09:30:00,35.52,35.56,35.28,35.29,4700.0,31.5384,31.5739,31.3253,31.3341,4700.0
2012-08-27 10:00:00,35.27,35.43,35.25,35.35,3500.0,31.3164,31.4584,31.2986,31.3874,3500.0
2012-08-27 10:30:00,35.36,35.39,35.31,35.32,2500.0,31.3963,31.4229,31.3519,31.3608,2500.0
2012-08-27 11:00:00,35.33,35.46,35.33,35.42,19000.0,31.3697,31.4851,31.3697,31.4496,19000.0
2012-08-27 11:30:00,35.41,35.44,35.3,35.3,18300.0,31.4407,31.4673,31.343,31.343,18300.0
2012-08-27 12:00:00,35.3,35.3,35.19,35.19,14700.0,31.343,31.343,31.2453,31.2453,14700.0
2012-08-27 12:30:00,35.19,35.29,35.17,35.27,5200.0,31.2453,31.3341,31.2276,31.3164,5200.0
2012-08-27 13:00:00,35.28,35.28,35.21,35.24,12700.0,31.3253,31.3253,31.2631,31.2897,12700.0
2012-08-27 13:30:00,35.22,35.32,35.22,35.27,27000.0,31.272,31.3608,31.272,31.3164,27000.0
2012-08-27 14:00:00,35.26,35.3,35.21,35.23,6200.0,31.3075,31.343,31.2631,31.2809,6200.0
2012-08-27 14:30:00,35.22,35.29,35.16,35.21,6800.0,31.272,31.3341,31.2187,31.2631,6800.0
2012-08-27 15:00:00,35.21,35.28,35.19,35.21,17300.0,31.2631,31.3253,31.2453,31.2631,17300.0
2012-08-27 15:30:00,35.2,35.23,35.12,35.16,38600.0,31.2542,31.2809,31.1832,31.2187,38600.0
2012-08-28 09:30:00,35.1,35.17,34.69,34.74,35100.0,31.1654,31.2276,30.8014,30.8458,35100.0
2012-08-28 10:00:00,34.73,35.08,34.64,35.04,52600.0,30.8369,31.1477,30.757,31.1122,52600.0
2012-08-28 10:30:00,35.06,35.21,35.02,35.08,27700.0,31.1299,31.2631,31.0944,31.1477,27700.0
2012-08-28 11:00:00,35.09,35.09,34.93,35.02,61800.0,31.1566,31.1566,31.0145,31.0944,61800.0
2012-08-28 11:30:00,35.01,35.17,35.01,35.16,15900.0,31.0855,31.2276,31.0855,31.2187,15900.0
2012-08-28 12:00:00,35.16,35.2,35.08,35.1,44400.0,31.2187,31.2542,31.1477,31.1654,44400.0
2012-08-28 12:30:00,35.09,35.11,35.06,35.11,11700.0,31.1566,31.1743,31.1299,31.1743,11700.0
2012-08-28 13:00:00,35.13,35.13,35.04,35.06,11400.0,31.1921,31.1921,31.1122,31.1299,11400.0
2012-08-28 13:30:00,35.06,35.17,35.05,35.08,15200.0,31.1299,31.2276,31.121,31.1477,15200.0
2012-08-28 14:00:00,35.08,35.11,35.08,35.1,15900.0,31.1477,31.1743,31.1477,31.1654,15900.0
2012-08-28 14:30:00,35.1,35.1,35.05,35.06,13800.0,31.1654,31.1654,31.121,31.1299,13800.0
2012-08-28 15:00:00,35.06,35.11,35.04,35.07,30200.0,31.1299,31.1743,31.1122,31.1388,30200.0
2012-08-28 15:30:00,35.07,35.11,34.98,35.04,46300.0,31.1388,31.1743,31.0589,31.1122,46300.0
2012-08-29 09:30:00,35.27,35.44,35.04,35.21,35200.0,31.3164,31.4673,31.1122,31.2631,35200.0
2012-08-29 10:00:00,35.25,35.42,35.21,35.37,52600.0,31.2986,31.4496,31.2631,31.4052,52600.0
2012-08-29 10:30:00,35.34,35.36,35.21,35.26,43100.0,31.3785,31.3963,31.2631,31.3075,43100.0
2012-08-29 11:00:00,35.26,35.28,35.23,35.24,12100.0,31.3075,31.3253,31.2809,31.2897,12100.0
2012-08-29 11:30:00,35.24,35.27,35.23,35.24,13800.0,31.2897,31.3164,31.2809,31.2897,13800.0
2012-08-29 12:00:00,35.24,35.27,35.22,35.25,8700.0,31.2897,31.3164,31.272,31.2986,8700.0
2012-08-29 12:30:00,35.24,35.28,35.23,35.23,4500.0,31.2897,31.3253,31.2809,31.2809,4500.0
2012-08-29 13:00:00,35.24,35.32,35.24,35.3,5900.0,31.2897,31.3608,31.2897,31.343,5900.0
2012-08-29 13:30:00,35.26,35.32,35.26,35.31,4300.0,31.3075,31.3608,31.3075,31.3519,4300.0
2012-08-29 14:00:00,35.31,35.32,35.25,35.31,5500.0,31.3519,31.3608,31.2986,31.3519,5500.0
2012-08-29 14:30:00,35.32,35.39,35.29,35.31,27200.0,31.3608,31.4229,31.3341,31.3519,27200.0
2012-08-29 15:00:00,35.3,35.32,35.28,35.31,8700.0,31.343,31.3608,31.3253,31.3519,8700.0
2012-08-29 15:30:00,35.3,35.36,35.27,35.33,28800.0,31.343,31.3963,31.3164,31.3697,28800.0
2012-08-30 09:30:00,35.07,35.09,34.89,35.04,6700.0,31.1388,31.1566,30.979,31.1122,6700.0
2012-08-30 10:00:00,35.04,35.15,34.96,34.99,5300.0,31.1122,31.2098,31.0411,31.0678,5300.0
2012-08-30 10:30:00,34.97,35.03,34.81,34.82,10900.0,31.05,31.1033,30.9079,30.9168,10900.0
2012-08-30 11:00:00,34.84,34.98,34.8,34.97,9400.0,30.9346,31.0589,30.8991,31.05,9400.0
2012-08-30 11:30:00,34.97,35.03,34.87,34.87,14000.0,31.05,31.1033,30.9612,30.9612,14000.0
2012-08-30 12:00:00,34.86,34.93,34.77,34.79,14400.0,30.9523,31.0145,30.8724,30.8902,14400.0
2012-08-30 12:30:00,34.78,34.83,34.78,34.79,6000.0,30.8813,30.9257,30.8813,30.8902,6000.0
2012-08-30 13:00:00,34.79,34.79,34.68,34.74,15400.0,30.8902,30.8902,30.7925,30.8458,15400.0
2012-08-30 13:30:00,34.73,34.74,34.66,34.68,18200.0,30.8369,30.8458,30.7748,30.7925,18200.0
2012-08-30 14:00:00,34.67,34.73,34.67,34.7,9800.0,30.7836,30.8369,30.7836,30.8103,9800.0
2012-08-30 14:30:00,34.71,34.72,34.66,34.68,35000.0,30.8192,30.828,30.7748,30.7925,35000.0
2012-08-30 15:00:00,34.68,34.93,34.64,34.93,33500.0,30.7925,31.0145,30.757,31.0145,33500.0
2012-08-30 15:30:00,34.93,34.98,34.84,34.88,49000.0,31.0145,31.0589,30.9346,30.9701,49000.0
2012-08-31 09:30:00,35.04,35.35,34.9,34.94,21200.0,31.1122,31.3874,30.9879,31.0234,21200.0
2012-08-31 10:00:00,34.93,35.03,34.68,34.94,19900.0,31.0145,31.1033,30.7925,31.0234,19900.0
2012-08-31 10:30:00,34.92,35.08,34.82,35.06,16200.0,31.0056,31.1477,30.9168,31.1299,16200.0
2012-08-31 11:00:00,35.06,35.16,35.03,35.08,10700.0,31.1299,31.2187,31.1033,31.1477,10700.0
2012-08-31 11:30:00,35.06,35.1,35.02,35.06,5800.0,31.1299,31.1654,31.0944,31.1299,5800.0
2012-08-31 12:00:00,35.05,35.05,34.8,34.84,10400.0,31.121,31.121,30.8991,30.9346,10400.0
2012-08-31 12:30:00,34.84,34.9,34.8,34.84,6700.0,30.9346,30.9879,30.8991,30.9346,6700.0
2012-08-31 13:00:00,34.83,34.87,34.77,34.84,7600.0,30.9257,30.9612,30.8724,30.9346,7600.0
2012-08-31 13:30:00,34.83,34.95,34.83,34.94,3400.0,30.9257,31.0322,30.9257,31.0234,3400.0
2012-08-31 14:00:00,34.95,35.03,34.9,35.02,15300.0,31.0322,31.1033,30.9879,31.0944,15300.0
2012-08-31 14:30:00,34.99,35.03,34.91,35.03,17700.0,31.0678,31.1033,30.9967,31.1033,17700.0
2012-08-31 15:00:00,34.99,34.99,34.93,34.98,25400.0,31.0678,31.0678,31.0145,31.0589,25400.0
2012-08-31 15:30:00,34.98,35.16,34.95,35.13,83900.0,31.0589,31.2187,31.0322,31.1921,83900.0
2012-09-04 09:30:00,35.05,35.53,34.91,35.05,24200.0,31.121,31.5472,30.9967,31.121,24200.0
2012-09-04 10:00:00,35.03,35.15,34.95,35.09,28000.0,31.1033,31.2098,31.0322,31.1566,28000.0
2012-09-04 10:30:00,35.09,35.15,35.02,35.03,160900.0,31.1566,31.2098,31.0944,31.1033,160900.0
2012-09-04 11:00:00,35.02,35.11,34.95,35.08,98400.0,31.0944,31.1743,31.0322,31.1477,98400.0
2012-09-04 11:30:00,35.05,35.14,35.04,35.05,30400.0,31.121,31.201,31.1122,31.121,30400.0
2012-09-04 12:00:00,35.06,35.09,35.04,35.07,11000.0,31.1299,31.1566,31.1122,31.1388,11000.0
2012-09-04 12:30:00,35.07,35.43,35.07,35.4,21400.0,31.1388,31.4584,31.1388,31.4318,21400.0
2012-09-04 13:00:00,35.38,35.38,35.26,35.3,14000.0,31.414,31.414,31.3075,31.343,14000.0
2012-09-04 13:30:00,35.3,35.4,35.3,35.33,13800.0,31.343,31.4318,31.343,31.3697,13800.0
2012-09-04 14:00:00,35.31,35.56,35.28,35.56,56100.0,31.3519,31.5739,31.3253,31.5739,56100.0
2012-09-04 14:30:00,35.55,35.65,35.55,35.58,79000.0,31.565,31.6538,31.565,31.5916,79000.0
2012-09-04 15:00:00,35.58,35.73,35.54,35.72,47400.0,31.5916,31.7248,31.5561,31.7159,47400.0
2012-09-04 15:30:00,35.73,35.73,35.5,35.59,150500.0,31.7248,31.7248,31.5206,31.6005,150500.0
2012-09-05 09:30:00,35.67,35.77,35.4,35.47,42600.0,31.6715,31.7603,31.4318,31.494,42600.0
2012-09-05 10:00:00,35.48,35.61,35.47,35.61,28900.0,31.5028,31.6183,31.494,31.6183,28900.0
2012-09-05 10:30:00,35.61,35.73,35.54,35.55,66500.0,31.6183,31.7248,31.5561,31.565,66500.0
2012-09-05 11:00:00,35.55,35.64,35.53,35.6,19400.0,31.565,31.6449,31.5472,31.6094,19400.0
2012-09-05 11:30:00,35.63,35.64,35.53,35.55,19100.0,31.636,31.6449,31.5472,31.565,19100.0
2012-09-05 12:00:00,35.54,35.65,35.54,35.55,36600.0,31.5561,31.6538,31.5561,31.565,36600.0
2012-09-05 12:30:00,35.55,35.65,35.55,35.58,8400.0,31.565,31.6538,31.565,31.5916,8400.0
2012-09-05 13:00:00,35.56,35.6,35.54,35.55,9300.0,31.5739,31.6094,31.5561,31.565,9300.0
2012-09-05 13:30:00,35.55,35.56,35.54,35.55,27700.0,31.565,31.5739,31.5561,31.565,27700.0
2012-09-05 14:00:00,35.55,35.72,35.54,35.67,23000.0,31.565,31.7159,31.5561,31.6715,23000.0
2012-09-05 14:30:00,35.67,35.77,35.6,35.64,21300.0,31.6715,31.7603,31.6094,31.6449,21300.0
2012-09-05 15:00:00,35.64,35.69,35.59,35.59,53400.0,31.6449,31.6893,31.6005,31.6005,53400.0
2012-09-05 15:30:00,35.59,35.86,35.59,35.81,151400.0,31.6005,31.8402,31.6005,31.7958,151400.0
2012-09-06 09:30:00,36.04,36.38,36.02,36.26,31000.0,32.0001,32.302,31.9823,32.1954,31000.0
2012-09-06 10:00:00,36.27,36.29,36.15,36.2,39900.0,32.2043,32.222,32.0977,32.1421,39900.0
2012-09-06 10:30:00,36.25,36.27,36.16,36.22,36800.0,32.1865,32.2043,32.1066,32.1599,36800.0
2012-09-06 11:00:00,36.24,36.33,36.21,36.25,30400.0,32.1776,32.2576,32.151,32.1865,30400.0
2012-09-06 11:30:00,36.26,36.49,36.26,36.38,18700.0,32.1954,32.3996,32.1954,32.302,18700.0
2012-09-06 12:00:00,36.35,36.59,36.35,36.54,19600.0,32.2753,32.4884,32.2753,32.444,19600.0
2012-09-06 12:30:00,36.5,36.7,36.46,36.64,29100.0,32.4085,32.5861,32.373,32.5328,29100.0
2012-09-06 13:00:00,36.64,36.74,36.63,36.64,14900.0,32.5328,32.6216,32.5239,32.5328,14900.0
2012-09-06 13:30:00,36.65,36.74,36.65,36.72,18500.0,32.5417,32.6216,32.5417,32.6038,18500.0
2012-09-06 14:00:00,36.74,36.75,36.62,36.65,25000.0,32.6216,32.6305,32.515,32.5417,25000.0
2012-09-06 14:30:00,36.64,36.67,36.54,36.55,17000.0,32.5328,32.5594,32.444,32.4529,17000.0
2012-09-06 15:00:00,36.55,36.59,36.46,36.57,22900.0,32.4529,32.4884,32.373,32.4707,22900.0
2012-09-06 15:30:00,36.56,36.67,36.53,36.66,63100.0,32.4618,32.5594,32.4351,32.5506,63100.0
2012-09-07 09:30:00,36.52,36.66,36.49,36.59,58300.0,32.4263,32.5506,32.3996,32.4884,58300.0
2012-09-07 10:00:00,36.6,36.7,36.52,36.63,98900.0,32.4973,32.5861,32.4263,32.5239,98900.0
2012-09-07 10:30:00,36.65,36.69,36.61,36.66,25100.0,32.5417,32.5772,32.5062,32.5506,25100.0
2012-09-07 11:00:00,36.64,36.7,36.59,36.61,73800.0,32.5328,32.5861,32.4884,32.5062,73800.0
2012-09-07 11:30:00,36.62,36.66,36.58,36.59,53500.0,32.515,32.5506,32.4795,32.4884,53500.0
2012-09-07 12:00:00,36.59,36.61,36.53,36.54,15800.0,32.4884,32.5062,32.4351,32.444,15800.0
2012-09-07 12:30:00,36.54,36.63,36.52,36.58,37300.0,32.444,32.5239,32.4263,32.4795,37300.0
2012-09-07 13:00:00,36.6,36.62,36.55,36.59,15400.0,32.4973,32.515,32.4529,32.4884,15400.0
2012-09-07 13:30:00,36.59,36.6,36.53,36.53,9100.0,32.4884,32.4973,32.4351,32.4351,9100.0
2012-09-07 14:00:00,36.53,36.59,36.53,36.55,16300.0,32.4351,32.4884,32.4351,32.4529,16300.0
2012-09-07 14:30:00,36.57,36.6,36.54,36.59,14800.0,32.4707,32.4973,32.444,32.4884,14800.0
2012-09-07 15:00:00,36.59,36.61,36.55,36.56,29100.0,32.4884,32.5062,32.4529,32.4618,29100.0
2012-09-07 15:30:00,36.57,36.68,36.57,36.68,158100.0,32.4707,32.5683,32.4707,32.5683,158100.0
2012-09-10 09:30:00,36.78,36.78,36.58,36.69,26800.0,32.6571,32.6571,32.4795,32.5772,26800.0
2012-09-10 10:00:00,36.63,36.68,36.55,36.6,249400.0,32.5239,32.5683,32.4529,32.4973,249400.0
2012-09-10 10:30:00,36.59,36.63,36.17,36.38,462500.0,32.4884,32.5239,32.1155,32.302,462500.0
2012-09-10 11:00:00,36.39,36.44,36.32,36.37,65100.0,32.3108,32.3552,32.2487,32.2931,65100.0
2012-09-10 11:30:00,36.38,36.41,36.31,36.33,45500.0,32.302,32.3286,32.2398,32.2576,45500.0
2012-09-10 12:00:00,36.33,36.37,36.26,36.3,33300.0,32.2576,32.2931,32.1954,32.2309,33300.0
2012-09-10 12:30:00,36.28,36.4,36.27,36.31,11900.0,32.2132,32.3197,32.2043,32.2398,11900.0
2012-09-10 13:00:00,36.32,36.39,36.26,36.38,20800.0,32.2487,32.3108,32.1954,32.302,20800.0
2012-09-10 13:30:00,36.39,36.4,36.23,36.27,56800.0,32.3108,32.3197,32.1688,32.2043,56800.0
2012-09-10 14:00:00,36.28,36.4,36.26,36.37,63200.0,32.2132,32.3197,32.1954,32.2931,63200.0
2012-09-10 14:30:00,36.37,36.42,36.32,36.33,15700.0,32.2931,32.3375,32.2487,32.2576,15700.0
2012-09-10 15:00:00,36.32,36.36,36.23,36.3,26700.0,32.2487,32.2842,32.1688,32.2309,26700.0
2012-09-10 15:30:00,36.31,36.31,36.15,36.23,75900.0,32.2398,32.2398,32.0977,32.1688,75900.0
2012-09-11 09:30:00,36.18,36.28,35.93,35.93,245700.0,32.1244,32.2132,31.9024,31.9024,245700.0
2012-09-11 10:00:00,35.97,36.02,35.76,35.79,402700.0,31.9379,31.9823,31.7515,31.7781,402700.0
2012-09-11 10:30:00,35.79,36.03,35.78,36.01,395600.0,31.7781,31.9912,31.7692,31.9734,395600.0
2012-09-11 11:00:00,36.01,36.03,35.91,36.02,68300.0,31.9734,31.9912,31.8846,31.9823,68300.0
2012-09-11 11:30:00,36.01,36.02,35.99,36.01,18400.0,31.9734,31.9823,31.9557,31.9734,18400.0
2012-09-11 12:00:00,35.99,36.01,35.95,36.0,14500.0,31.9557,31.9734,31.9202,31.9645,14500.0
2012-09-11 12:30:00,36.0,36.0,35.95,35.97,17300.0,31.9645,31.9645,31.9202,31.9379,17300.0
2012-09-11 13:00:00,35.98,36.0,35.95,35.95,15900.0,31.9468,31.9645,31.9202,31.9202,15900.0
2012-09-11 13:30:00,35.95,35.96,35.89,35.94,59400.0,31.9202,31.929,31.8669,31.9113,59400.0
2012-09-11 14:00:00,35.93,35.94,35.91,35.92,23500.0,31.9024,31.9113,31.8846,31.8935,23500.0
2012-09-11 14:30:00,35.92,35.93,35.72,35.85,39500.0,31.8935,31.9024,31.7159,31.8314,39500.0
2012-09-11 15:00:00,35.85,35.86,35.61,35.71,76300.0,31.8314,31.8402,31.6183,31.7071,76300.0
2012-09-11 15:30:00,35.72,35.79,35.62,35.67,77900.0,31.7159,31.7781,31.6271,31.6715,77900.0
2012-09-12 09:30:00,35.75,35.85,35.66,35.68,8200.0,31.7426,31.8314,31.6627,31.6804,8200.0
2012-09-12 10:00:00,35.69,35.86,35.69,35.75,22600.0,31.6893,31.8402,31.6893,31.7426,22600.0
2012-09-12 10:30:00,35.75,35.92,35.75,35.9,44700.0,31.7426,31.8935,31.7426,31.8758,44700.0
2012-09-12 11:00:00,35.94,36.07,35.92,36.05,11100.0,31.9113,32.0267,31.8935,32.0089,11100.0
2012-09-12 11:30:00,36.05,36.12,36.0,36.03,31900.0,32.0089,32.0711,31.9645,31.9912,31900.0
2012-09-12 12:00:00,36.05,36.08,35.99,36.08,12600.0,32.0089,32.0356,31.9557,32.0356,12600.0
2012-09-12 12:30:00,36.07,36.15,36.04,36.12,25000.0,32.0267,32.0977,32.0001,32.0711,25000.0
2012-09-12 13:00:00,36.14,36.17,36.03,36.08,10700.0,32.0889,32.1155,31.9912,32.0356,10700.0
2012-09-12 13:30:00,36.06,36.18,36.03,36.18,10800.0,32.0178,32.1244,31.9912,32.1244,10800.0
2012-09-12 14:00:00,36.15,36.16,36.09,36.15,13500.0,32.0977,32.1066,32.0445,32.0977,13500.0
2012-09-12 14:30:00,36.15,36.17,36.09,36.15,34200.0,32.0977,32.1155,32.0445,32.0977,34200.0
2012-09-12 15:00:00,36.15,36.16,36.1,36.15,37500.0,32.0977,32.1066,32.0533,32.0977,37500.0
2012-09-12 15:30:00,36.14,36.28,36.13,36.25,96600.0,32.0889,32.2132,32.08,32.1865,96600.0
2012-09-13 09:30:00,36.37,36.41,36.04,36.1,97300.0,32.2931,32.3286,32.0001,32.0533,97300.0
2012-09-13 10:00:00,36.1,36.15,36.0,36.02,63600.0,32.0533,32.0977,31.9645,31.9823,63600.0
2012-09-13 10:30:00,36.0,36.02,35.97,36.0,5700.0,31.9645,31.9823,31.9379,31.9645,5700.0
2012-09-13 11:00:00,36.0,36.02,35.96,36.02,92000.0,31.9645,31.9823,31.929,31.9823,92000.0
2012-09-13 11:30:00,36.0,36.06,35.96,36.0,24500.0,31.9645,32.0178,31.929,31.9645,24500.0
2012-09-13 12:00:00,35.98,35.99,35.75,35.93,20200.0,31.9468,31.9557,31.7426,31.9024,20200.0
2012-09-13 12:30:00,35.9,36.11,35.9,36.0,32300.0,31.8758,32.0622,31.8758,31.9645,32300.0
2012-09-13 13:00:00,36.0,36.05,35.95,36.01,53100.0,31.9645,32.0089,31.9202,31.9734,53100.0
2012-09-13 13:30:00,36.01,36.24,36.0,36.14,45400.0,31.9734,32.1776,31.9645,32.0889,45400.0
2012-09-13 14:00:00,36.14,36.42,36.14,36.41,31500.0,32.0889,32.3375,32.0889,32.3286,31500.0
2012-09-13 14:30:00,36.39,36.41,36.25,36.31,21400.0,32.3108,32.3286,32.1865,32.2398,21400.0
2012-09-13 15:00:00,36.3,36.33,36.23,36.31,54600.0,32.2309,32.2576,32.1688,32.2398,54600.0
2012-09-13 15:30:00,36.33,36.44,36.31,36.44,105900.0,32.2576,32.3552,32.2398,32.3552,105900.0
2012-09-14 09:30:00,36.45,36.88,36.45,36.84,23400.0,32.3641,32.7459,32.3641,32.7104,23400.0
2012-09-14 10:00:00,36.83,36.89,36.74,36.76,36600.0,32.7015,32.7548,32.6216,32.6394,36600.0
2012-09-14 10:30:00,36.76,36.8,36.74,36.76,7200.0,32.6394,32.6749,32.6216,32.6394,7200.0
2012-09-14 11:00:00,36.77,36.88,36.75,36.86,17000.0,32.6482,32.7459,32.6305,32.7281,17000.0
2012-09-14 11:30:00,36.85,36.87,36.74,36.8,49400.0,32.7193,32.737,32.6216,32.6749,49400.0
2012-09-14 12:00:00,36.76,36.84,36.75,36.8,7700.0,32.6394,32.7104,32.6305,32.6749,7700.0
2012-09-14 12:30:00,36.81,36.82,36.73,36.74,5000.0,32.6838,32.6926,32.6127,32.6216,5000.0
2012-09-14 13:00:00,36.75,36.75,36.67,36.72,17500.0,32.6305,32.6305,32.5594,32.6038,17500.0
2012-09-14 13:30:00,36.71,36.76,36.7,36.76,17400.0,32.595,32.6394,32.5861,32.6394,17400.0
2012-09-14 14:00:00,36.76,36.79,36.72,36.73,14100.0,32.6394,32.666,32.6038,32.6127,14100.0
2012-09-14 14:30:00,36.74,36.79,36.71,36.79,14600.0,32.6216,32.666,32.595,32.666,14600.0
2012-09-14 15:00:00,36.78,36.78,36.66,36.73,29000.0,32.6571,32.6571,32.5506,32.6127,29000.0
2012-09-14 15:30:00,36.72,36.72,36.64,36.7,71200.0,32.6038,32.6038,32.5328,32.5861,71200.0
2012-09-17 09:30:00,36.55,36.62,36.42,36.46,16700.0,32.4529,32.515,32.3375,32.373,16700.0
2012-09-17 10:00:00,36.4,36.6,36.4,36.55,16700.0,32.3197,32.4973,32.3197,32.4529,16700.0
2012-09-17 10:30:00,36.59,36.64,36.5,36.51,27500.0,32.4884,32.5328,32.4085,32.4174,27500.0
2012-09-17 11:00:00,36.54,36.63,36.52,36.63,13900.0,32.444,32.5239,32.4263,32.5239,13900.0
2012-09-17 11:30:00,36.63,36.64,36.6,36.61,10200.0,32.5239,32.5328,32.4973,32.5062,10200.0
2012-09-17 12:00:00,36.61,36.66,36.55,36.57,18500.0,32.5062,32.5506,32.4529,32.4707,18500.0
2012-09-17 12:30:00,36.56,36.63,36.53,36.54,14100.0,32.4618,32.5239,32.4351,32.444,14100.0
2012-09-17 13:00:00,36.52,36.61,36.49,36.57,40400.0,32.4263,32.5062,32.3996,32.4707,40400.0
2012-09-17 13:30:00,36.59,36.6,36.48,36.54,15200.0,32.4884,32.4973,32.3907,32.444,15200.0
2012-09-17 14:00:00,36.54,36.58,36.48,36.48,23800.0,32.444,32.4795,32.3907,32.3907,23800.0
2012-09-17 14:30:00,36.47,36.51,36.43,36.48,7900.0,32.3819,32.4174,32.3463,32.3907,7900.0
2012-09-17 15:00:00,36.47,36.49,36.42,36.47,12800.0,32.3819,32.3996,32.3375,32.3819,12800.0
2012-09-17 15:30:00,36.46,36.51,36.35,36.35,158000.0,32.373,32.4174,32.2753,32.2753,158000.0
2012-09-18 09:30:00,36.38,36.44,36.23,36.29,73800.0,32.302,32.3552,32.1688,32.222,73800.0
2012-09-18 10:00:00,36.31,36.37,36.22,36.28,42100.0,32.2398,32.2931,32.1599,32.2132,42100.0
2012-09-18 10:30:00,36.28,36.37,36.18,36.25,56400.0,32.2132,32.2931,32.1244,32.1865,56400.0
2012-09-18 11:00:00,36.25,36.32,36.16,36.21,55800.0,32.1865,32.2487,32.1066,32.151,55800.0
2012-09-18 11:30:00,36.22,36.27,36.17,36.22,46800.0,32.1599,32.2043,32.1155,32.1599,46800.0
2012-09-18 12:00:00,36.24,36.28,36.2,36.23,39200.0,32.1776,32.2132,32.1421,32.1688,39200.0
2012-09-18 12:30:00,36.22,36.25,36.03,36.16,78400.0,32.1599,32.1865,31.9912,32.1066,78400.0
2012-09-18 13:00:00,36.18,36.28,36.16,36.18,136100.0,32.1244,32.2132,32.1066,32.1244,136100.0
2012-09-18 13:30:00,36.19,36.25,36.13,36.16,29200.0,32.1333,32.1865,32.08,32.1066,29200.0
2012-09-18 14:00:00,36.19,36.24,36.15,36.17,24900.0,32.1333,32.1776,32.0977,32.1155,24900.0
2012-09-18 14:30:00,36.17,36.27,36.14,36.23,49400.0,32.1155,32.2043,32.0889,32.1688,49400.0
2012-09-18 15:00:00,36.22,36.27,36.15,36.16,71300.0,32.1599,32.2043,32.0977,32.1066,71300.0
2012-09-18 15:30:00,36.15,36.21,36.12,36.15,232800.0,32.0977,32.151,32.0711,32.0977,232800.0
2012-09-19 09:30:00,36.32,36.34,36.17,36.23,61800.0,32.2487,32.2664,32.1155,32.1688,61800.0
2012-09-19 10:00:00,36.2,36.34,36.18,36.2,37800.0,32.1421,32.2664,32.1244,32.1421,37800.0
2012-09-19 10:30:00,36.2,36.27,36.18,36.2,114800.0,32.1421,32.2043,32.1244,32.1421,114800.0
2012-09-19 11:00:00,36.19,36.27,36.18,36.21,63500.0,32.1333,32.2043,32.1244,32.151,63500.0
2012-09-19 11:30:00,36.22,36.23,36.2,36.21,23700.0,32.1599,32.1688,32.1421,32.151,23700.0
2012-09-19 12:00:00,36.21,36.25,36.19,36.25,18300.0,32.151,32.1865,32.1333,32.1865,18300.0
2012-09-19 12:30:00,36.25,36.27,36.21,36.23,12500.0,32.1865,32.2043,32.151,32.1688,12500.0
2012-09-19 13:00:00,36.23,36.24,36.2,36.2,16300.0,32.1688,32.1776,32.1421,32.1421,16300.0
2012-09-19 13:30:00,36.21,36.22,36.13,36.18,165100.0,32.151,32.1599,32.08,32.1244,165100.0
2012-09-19 14:00:00,36.18,36.2,36.17,36.17,24600.0,32.1244,32.1421,32.1155,32.1155,24600.0
2012-09-19 14:30:00,36.17,36.18,36.15,36.17,19300.0,32.1155,32.1244,32.0977,32.1155,19300.0
2012-09-19 15:00:00,36.17,36.2,36.05,36.09,92300.0,32.1155,32.1421,32.0089,32.0445,92300.0
2012-09-19 15:30:00,36.09,36.17,35.99,35.99,163500.0,32.0445,32.1155,31.9557,31.9557,163500.0
2012-09-20 09:30:00,35.86,36.53,35.86,36.1,73200.0,31.8402,32.4351,31.8402,32.0533,73200.0
2012-09-20 10:00:00,36.09,36.2,36.07,36.08,37800.0,32.0445,32.1421,32.0267,32.0356,37800.0
2012-09-20 10:30:00,36.1,36.11,36.01,36.11,17800.0,32.0533,32.0622,31.9734,32.0622,17800.0
2012-09-20 11:00:00,36.11,36.12,36.03,36.03,32900.0,32.0622,32.0711,31.9912,31.9912,32900.0
2012-09-20 11:30:00,36.04,36.11,36.02,36.1,18700.0,32.0001,32.0622,31.9823,32.0533,18700.0
2012-09-20 12:00:00,36.08,36.15,36.02,36.06,17900.0,32.0356,32.0977,31.9823,32.0178,17900.0
2012-09-20 12:30:00,36.03,36.08,36.02,36.05,30200.0,31.9912,32.0356,31.9823,32.0089,30200.0
2012-09-20 13:00:00,36.05,36.09,36.03,36.08,11500.0,32.0089,32.0445,31.9912,32.0356,11500.0
2012-09-20 13:30:00,36.09,36.13,36.05,36.06,12100.0,32.0445,32.08,32.0089,32.0178,12100.0
2012-09-20 14:00:00,36.09,36.13,36.04,36.09,14900.0,32.0445,32.08,32.0001,32.0445,14900.0
2012-09-20 14:30:00,36.07,36.09,36.04,36.06,8300.0,32.0267,32.0445,32.0001,32.0178,8300.0
2012-09-20 15:00:00,36.06,36.07,35.99,36.0,24900.0,32.0178,32.0267,31.9557,31.9645,24900.0
2012-09-20 15:30:00,36.0,36.01,35.93,35.99,38000.0,31.9645,31.9734,31.9024,31.9557,38000.0
2012-09-21 09:30:00,36.14,36.25,36.1,36.19,265700.0,32.0889,32.1865,32.0533,32.1333,265700.0
2012-09-21 10:00:00,36.16,36.51,36.12,36.42,100600.0,32.1066,32.4174,32.0711,32.3375,100600.0
2012-09-21 10:30:00,36.45,36.52,36.32,36.51,74500.0,32.3641,32.4263,32.2487,32.4174,74500.0
2012-09-21 11:00:00,36.48,36.49,36.39,36.42,17700.0,32.3907,32.3996,32.3108,32.3375,17700.0
2012-09-21 11:30:00,36.43,36.47,36.41,36.43,12700.0,32.3463,32.3819,32.3286,32.3463,12700.0
2012-09-21 12:00:00,36.41,36.43,36.34,36.38,21500.0,32.3286,32.3463,32.2664,32.302,21500.0
2012-09-21 12:30:00,36.37,36.38,36.27,36.27,6700.0,32.2931,32.302,32.2043,32.2043,6700.0
2012-09-21 13:00:00,36.28,36.35,36.21,36.33,37400.0,32.2132,32.2753,32.151,32.2576,37400.0
2012-09-21 13:30:00,36.33,36.35,36.28,36.34,11300.0,32.2576,32.2753,32.2132,32.2664,11300.0
2012-09-21 14:00:00,36.34,36.35,36.21,36.24,11000.0,32.2664,32.2753,32.151,32.1776,11000.0
2012-09-21 14:30:00,36.22,36.38,36.22,36.31,23000.0,32.1599,32.302,32.1599,32.2398,23000.0
2012-09-21 15:00:00,36.32,36.34,36.21,36.22,27700.0,32.2487,32.2664,32.151,32.1599,27700.0
2012-09-21 15:30:00,36.22,36.26,36.04,36.04,107100.0,32.1599,32.1954,32.0001,32.0001,107100.0
2012-09-24 09:30:00,35.85,35.92,35.65,35.75,49700.0,31.8314,31.8935,31.6538,31.7426,49700.0
2012-09-24 10:00:00,35.8,35.93,35.75,35.81,50200.0,31.787,31.9024,31.7426,31.7958,50200.0
2012-09-24 10:30:00,35.81,35.84,35.72,35.84,16300.0,31.7958,31.8225,31.7159,31.8225,16300.0
2012-09-24 11:00:00,35.86,35.86,35.75,35.75,24400.0,31.8402,31.8402,31.7426,31.7426,24400.0
2012-09-24 11:30:00,35.75,35.79,35.72,35.79,17400.0,31.7426,31.7781,31.7159,31.7781,17400.0
2012-09-24 12:00:00,35.76,35.77,35.64,35.65,15400.0,31.7515,31.7603,31.6449,31.6538,15400.0
2012-09-24 12:30:00,35.64,35.65,35.58,35.6,12900.0,31.6449,31.6538,31.5916,31.6094,12900.0
2012-09-24 13:00:00,35.61,35.71,35.6,35.63,15600.0,31.6183,31.7071,31.6094,31.636,15600.0
2012-09-24 13:30:00,35.63,35.68,35.54,35.63,34600.0,31.636,31.6804,31.5561,31.636,34600.0
2012-09-24 14:00:00,35.63,35.89,35.62,35.83,34700.0,31.636,31.8669,31.6271,31.8136,34700.0
2012-09-24 14:30:00,35.84,35.92,35.83,35.84,20400.0,31.8225,31.8935,31.8136,31.8225,20400.0
2012-09-24 15:00:00,35.83,35.85,35.75,35.77,28400.0,31.8136,31.8314,31.7426,31.7603,28400.0
2012-09-24 15:30:00,35.77,35.77,35.6,35.66,71500.0,31.7603,31.7603,31.6094,31.6627,71500.0
2012-09-25 09:30:00,35.82,35.93,35.54,35.54,14500.0,31.8047,31.9024,31.5561,31.5561,14500.0
2012-09-25 10:00:00,35.6,35.72,35.56,35.66,15700.0,31.6094,31.7159,31.5739,31.6627,15700.0
2012-09-25 10:30:00,35.64,35.69,35.57,35.66,29800.0,31.6449,31.6893,31.5828,31.6627,29800.0
2012-09-25 11:00:00,35.63,35.67,35.47,35.48,8900.0,31.636,31.6715,31.494,31.5028,8900.0
2012-09-25 11:30:00,35.49,35.49,35.36,35.37,10200.0,31.5117,31.5117,31.3963,31.4052,10200.0
2012-09-25 12:00:00,35.37,35.39,35.31,35.34,3700.0,31.4052,31.4229,31.3519,31.3785,3700.0
2012-09-25 12:30:00,35.34,35.35,35.22,35.33,9400.0,31.3785,31.3874,31.272,31.3697,9400.0
2012-09-25 13:00:00,35.33,35.33,35.23,35.27,6400.0,31.3697,31.3697,31.2809,31.3164,6400.0
2012-09-25 13:30:00,35.24,35.33,35.21,35.25,10200.0,31.2897,31.3697,31.2631,31.2986,10200.0
2012-09-25 14:00:00,35.26,35.3,35.21,35.25,11000.0,31.3075,31.343,31.2631,31.2986,11000.0
2012-09-25 14:30:00,35.25,35.31,35.2,35.22,17500.0,31.2986,31.3519,31.2542,31.272,17500.0
2012-09-25 15:00:00,35.22,35.25,35.11,35.13,18600.0,31.272,31.2986,31.1743,31.1921,18600.0
2012-09-25 15:30:00,35.13,35.25,35.09,35.1,241800.0,31.1921,31.2986,31.1566,31.1654,241800.0
2012-09-26 09:30:00,35.05,35.18,34.87,34.95,20200.0,31.121,31.2365,30.9612,31.0322,20200.0
2012-09-26 10:00:00,34.95,35.02,34.92,34.98,19600.0,31.0322,31.0944,31.0056,31.0589,19600.0
2012-09-26 10:30:00,34.98,35.1,34.89,35.01,42200.0,31.0589,31.1654,30.979,31.0855,42200.0
2012-09-26 11:00:00,35.03,35.2,35.01,35.15,28100.0,31.1033,31.2542,31.0855,31.2098,28100.0
2012-09-26 11:30:00,35.15,35.2,35.08,35.12,16600.0,31.2098,31.2542,31.1477,31.1832,16600.0
2012-09-26 12:00:00,35.14,35.2,35.1,35.19,15600.0,31.201,31.2542,31.1654,31.2453,15600.0
2012-09-26 12:30:00,35.19,35.2,35.15,35.19,9300.0,31.2453,31.2542,31.2098,31.2453,9300.0
2012-09-26 13:00:00,35.2,35.32,35.2,35.31,59400.0,31.2542,31.3608,31.2542,31.3519,59400.0
2012-09-26 13:30:00,35.29,35.31,35.17,35.17,17900.0,31.3341,31.3519,31.2276,31.2276,17900.0
2012-09-26 14:00:00,35.17,35.35,35.16,35.32,26600.0,31.2276,31.3874,31.2187,31.3608,26600.0
2012-09-26 14:30:00,35.31,35.35,35.25,35.3,38100.0,31.3519,31.3874,31.2986,31.343,38100.0
2012-09-26 15:00:00,35.31,35.33,35.25,35.29,37300.0,31.3519,31.3697,31.2986,31.3341,37300.0
2012-09-26 15:30:00,35.27,35.42,35.23,35.41,97900.0,31.3164,31.4496,31.2809,31.4407,97900.0
2012-09-27 09:30:00,35.5,35.62,35.48,35.6,8100.0,31.5206,31.6271,31.5028,31.6094,8100.0
2012-09-27 10:00:00,35.6,35.68,35.54,35.58,59800.0,31.6094,31.6804,31.5561,31.5916,59800.0
2012-09-27 10:30:00,35.57,35.74,35.56,35.68,9100.0,31.5828,31.7337,31.5739,31.6804,9100.0
2012-09-27 11:00:00,35.68,35.75,35.66,35.7,13800.0,31.6804,31.7426,31.6627,31.6982,13800.0
2012-09-27 11:30:00,35.74,35.92,35.71,35.92,17500.0,31.7337,31.8935,31.7071,31.8935,17500.0
2012-09-27 12:00:00,35.92,36.14,35.86,36.1,69300.0,31.8935,32.0889,31.8402,32.0533,69300.0
2012-09-27 12:30:00,36.08,36.11,35.98,36.07,18000.0,32.0356,32.0622,31.9468,32.0267,18000.0
2012-09-27 13:00:00,36.08,36.13,36.05,36.11,17800.0,32.0356,32.08,32.0089,32.0622,17800.0
2012-09-27 13:30:00,36.12,36.25,36.12,36.25,26200.0,32.0711,32.1865,32.0711,32.1865,26200.0
2012-09-27 14:00:00,36.25,36.32,36.24,36.31,26100.0,32.1865,32.2487,32.1776,32.2398,26100.0
2012-09-27 14:30:00,36.31,36.36,36.22,36.25,28500.0,32.2398,32.2842,32.1599,32.1865,28500.0
2012-09-27 15:00:00,36.25,36.26,36.08,36.1,67500.0,32.1865,32.1954,32.0356,32.0533,67500.0
2012-09-27 15:30:00,36.1,36.2,36.1,36.2,94200.0,32.0533,32.1421,32.0533,32.1421,94200.0
2012-09-28 09:30:00,36.11,36.11,35.72,35.8,27900.0,32.0622,32.0622,31.7159,31.787,27900.0
2012-09-28 10:00:00,35.83,36.13,35.82,35.85,93400.0,31.8136,32.08,31.8047,31.8314,93400.0
2012-09-28 10:30:00,35.84,35.9,35.72,35.81,12900.0,31.8225,31.8758,31.7159,31.7958,12900.0
2012-09-28 11:00:00,35.8,35.83,35.67,35.68,9300.0,31.787,31.8136,31.6715,31.6804,9300.0
2012-09-28 11:30:00,35.68,35.78,35.64,35.65,13900.0,31.6804,31.7692,31.6449,31.6538,13900.0
2012-09-28 12:00:00,35.65,35.87,35.65,35.73,8400.0,31.6538,31.8491,31.6538,31.7248,8400.0
2012-09-28 12:30:00,35.73,35.89,35.71,35.89,20700.0,31.7248,31.8669,31.7071,31.8669,20700.0
2012-09-28 13:00:00,35.9,35.99,35.84,35.99,19800.0,31.8758,31.9557,31.8225,31.9557,19800.0
2012-09-28 13:30:00,35.98,36.02,35.93,35.93,27100.0,31.9468,31.9823,31.9024,31.9024,27100.0
2012-09-28 14:00:00,35.93,35.96,35.85,35.85,12600.0,31.9024,31.929,31.8314,31.8314,12600.0
2012-09-28 14:30:00,35.85,35.93,35.83,35.92,11900.0,31.8314,31.9024,31.8136,31.8935,11900.0
2012-09-28 15:00:00,35.91,35.91,35.81,35.83,24900.0,31.8846,31.8846,31.7958,31.8136,24900.0
2012-09-28 15:30:00,35.83,35.98,35.79,35.81,93200.0,31.8136,31.9468,31.7781,31.7958,93200.0
2012-10-01 09:30:00,35.97,35.98,35.51,35.65,72800.0,31.9379,31.9468,31.5295,31.6538,72800.0
2012-10-01 10:00:00,35.68,36.04,35.68,35.79,89800.0,31.6804,32.0001,31.6804,31.7781,89800.0
2012-10-01 10:30:00,35.81,35.81,35.57,35.71,50700.0,31.7958,31.7958,31.5828,31.7071,50700.0
2012-10-01 11:00:00,35.75,36.03,35.74,36.01,63700.0,31.7426,31.9912,31.7337,31.9734,63700.0
2012-10-01 11:30:00,36.0,36.04,35.79,35.8,64900.0,31.9645,32.0001,31.7781,31.787,64900.0
2012-10-01 12:00:00,35.81,35.96,35.75,35.85,59700.0,31.7958,31.929,31.7426,31.8314,59700.0
2012-10-01 12:30:00,35.86,35.99,35.72,35.82,77600.0,31.8402,31.9557,31.7159,31.8047,77600.0
2012-10-01 13:00:00,35.82,35.83,35.35,35.42,72300.0,31.8047,31.8136,31.3874,31.4496,72300.0
2012-10-01 13:30:00,35.42,35.56,35.15,35.56,49700.0,31.4496,31.5739,31.2098,31.5739,49700.0
2012-10-01 14:00:00,35.53,35.87,35.53,35.81,64900.0,31.5472,31.8491,31.5472,31.7958,64900.0
2012-10-01 14:30:00,35.81,35.85,35.73,35.83,54100.0,31.7958,31.8314,31.7248,31.8136,54100.0
2012-10-01 15:00:00,35.84,35.84,35.69,35.8,73600.0,31.8225,31.8225,31.6893,31.787,73600.0
2012-10-01 15:30:00,35.79,35.94,35.77,35.79,191300.0,31.7781,31.9113,31.7603,31.7781,191300.0
2012-10-02 09:30:00,31.8,32.26,29.36,29.52,1568800.0,28.2354,28.6438,26.0689,26.2109,1568800.0
2012-10-02 10:00:00,29.5,29.83,27.43,27.76,1471100.0,26.1932,26.4862,24.3552,24.6482,1471100.0
2012-10-02 10:30:00,27.76,28.43,27.05,27.27,762900.0,24.6482,25.2431,24.0178,24.2131,762900.0
2012-10-02 11:00:00,27.28,27.45,26.2,26.24,1804700.0,24.222,24.373,23.2631,23.2986,1804700.0
2012-10-02 11:30:00,26.25,26.25,24.9,24.97,1351400.0,23.3075,23.3075,22.1088,22.171,1351400.0
2012-10-02 12:00:00,24.97,25.73,24.94,25.37,1121900.0,22.171,22.8458,22.1443,22.5261,1121900.0
2012-10-02 12:30:00,25.38,25.62,25.1,25.46,757700.0,22.535,22.7481,22.2864,22.606,757700.0
2012-10-02 13:00:00,25.46,25.84,25.14,25.23,735100.0,22.606,22.9434,22.3219,22.4018,735100.0
2012-10-02 13:30:00,25.23,25.45,24.75,25.35,704800.0,22.4018,22.5972,21.9756,22.5084,704800.0
2012-10-02 14:00:00,25.35,26.7,25.3,26.63,1266300.0,22.5084,23.707,22.464,23.6449,1266300.0
2012-10-02 14:30:00,26.63,27.0,26.25,26.94,1232100.0,23.6449,23.9734,23.3075,23.9201,1232100.0
2012-10-02 15:00:00,26.92,27.27,26.15,26.3,1306200.0,23.9024,24.2131,23.2187,23.3519,1306200.0
2012-10-02 15:30:00,26.31,26.47,25.77,26.2,1009400.0,23.3608,23.5028,22.8813,23.2631,1009400.0
2012-10-03 09:30:00,26.53,27.55,26.45,27.34,1012300.0,23.5561,24.4618,23.4851,24.2753,1012300.0
2012-10-03 10:00:00,27.34,27.47,27.04,27.42,492800.0,24.2753,24.3907,24.0089,24.3463,492800.0
2012-10-03 10:30:00,27.41,27.43,27.06,27.23,387100.0,24.3375,24.3552,24.0267,24.1776,387100.0
2012-10-03 11:00:00,27.24,27.64,27.2,27.41,586600.0,24.1865,24.5417,24.151,24.3375,586600.0
2012-10-03 11:30:00,27.39,27.58,27.36,27.42,295000.0,24.3197,24.4884,24.2931,24.3463,295000.0
2012-10-03 12:00:00,27.42,27.46,27.2,27.26,237400.0,24.3463,24.3818,24.151,24.2043,237400.0
2012-10-03 12:30:00,27.26,27.41,27.2,27.32,218300.0,24.2043,24.3375,24.151,24.2575,218300.0
2012-10-03 13:00:00,27.32,27.61,27.31,27.61,132500.0,24.2575,24.515,24.2487,24.515,132500.0
2012-10-03 13:30:00,27.61,28.0,27.61,27.97,437700.0,24.515,24.8613,24.515,24.8347,437700.0
2012-10-03 14:00:00,27.98,28.0,27.75,27.87,430000.0,24.8436,24.8613,24.6393,24.7459,430000.0
2012-10-03 14:30:00,27.87,28.04,27.79,28.01,223800.0,24.7459,24.8968,24.6749,24.8702,223800.0
2012-10-03 15:00:00,28.01,28.08,27.91,27.99,314700.0,24.8702,24.9323,24.7814,24.8524,314700.0
2012-10-03 15:30:00,27.99,28.28,27.95,28.28,618900.0,24.8524,25.1099,24.8169,25.1099,618900.0
2012-10-04 09:30:00,28.17,28.72,27.87,28.27,260500.0,25.0123,25.5006,24.7459,25.101,260500.0
2012-10-04 10:00:00,28.27,28.36,28.05,28.15,150300.0,25.101,25.181,24.9057,24.9945,150300.0
2012-10-04 10:30:00,28.16,28.16,27.4,27.54,447200.0,25.0034,25.0034,24.3286,24.4529,447200.0
2012-10-04 11:00:00,27.53,27.66,27.08,27.15,360500.0,24.444,24.5594,24.0444,24.1066,360500.0
2012-10-04 11:30:00,27.15,27.4,27.11,27.26,218900.0,24.1066,24.3286,24.0711,24.2043,218900.0
2012-10-04 12:00:00,27.25,27.4,27.21,27.24,143800.0,24.1954,24.3286,24.1599,24.1865,143800.0
2012-10-04 12:30:00,27.24,27.36,27.02,27.03,195400.0,24.1865,24.2931,23.9912,24.0,195400.0
2012-10-04 13:00:00,27.03,27.14,26.96,27.09,188600.0,24.0,24.0977,23.9379,24.0533,188600.0
2012-10-04 13:30:00,27.09,27.25,27.06,27.22,159000.0,24.0533,24.1954,24.0267,24.1688,159000.0
2012-10-04 14:00:00,27.22,27.37,27.2,27.37,53500.0,24.1688,24.3019,24.151,24.3019,53500.0
2012-10-04 14:30:00,27.37,27.52,27.31,27.52,151400.0,24.3019,24.4351,24.2487,24.4351,151400.0
2012-10-04 15:00:00,27.52,27.52,27.36,27.41,769900.0,24.4351,24.4351,24.2931,24.3375,769900.0
2012-10-04 15:30:00,27.4,27.42,27.14,27.34,302100.0,24.3286,24.3463,24.0977,24.2753,302100.0
2012-10-05 09:30:00,27.5,27.55,27.09,27.16,73600.0,24.4174,24.4618,24.0533,24.1155,73600.0
2012-10-05 10:00:00,27.18,27.3,27.15,27.17,84700.0,24.1332,24.2398,24.1066,24.1244,84700.0
2012-10-05 10:30:00,27.16,27.18,27.05,27.06,52100.0,24.1155,24.1332,24.0178,24.0267,52100.0
2012-10-05 11:00:00,27.06,27.08,26.92,26.95,88600.0,24.0267,24.0444,23.9024,23.929,88600.0
2012-10-05 11:30:00,26.94,26.97,26.88,26.93,94500.0,23.9201,23.9468,23.8669,23.9113,94500.0
2012-10-05 12:00:00,26.93,27.01,26.79,26.91,89600.0,23.9113,23.9823,23.787,23.8935,89600.0
2012-10-05 12:30:00,26.91,26.95,26.83,26.88,28200.0,23.8935,23.929,23.8225,23.8669,28200.0
2012-10-05 13:00:00,26.87,26.89,26.74,26.81,36900.0,23.858,23.8757,23.7426,23.8047,36900.0
2012-10-05 13:30:00,26.79,26.9,26.79,26.89,103700.0,23.787,23.8846,23.787,23.8757,103700.0
2012-10-05 14:00:00,26.89,26.89,26.75,26.79,52100.0,23.8757,23.8757,23.7514,23.787,52100.0
2012-10-05 14:30:00,26.79,26.88,26.79,26.84,124100.0,23.787,23.8669,23.787,23.8313,124100.0
2012-10-05 15:00:00,26.84,26.93,26.84,26.87,81600.0,23.8313,23.9113,23.8313,23.858,81600.0
2012-10-05 15:30:00,26.88,26.9,26.8,26.85,229400.0,23.8669,23.8846,23.7958,23.8402,229400.0
2012-10-08 09:30:00,26.74,26.82,26.51,26.67,82200.0,23.7426,23.8136,23.5383,23.6804,82200.0
2012-10-08 10:00:00,26.69,26.79,26.61,26.7,54500.0,23.6982,23.787,23.6271,23.707,54500.0
2012-10-08 10:30:00,26.72,26.8,26.57,26.61,90700.0,23.7248,23.7958,23.5916,23.6271,90700.0
2012-10-08 11:00:00,26.6,26.64,26.57,26.61,48000.0,23.6183,23.6538,23.5916,23.6271,48000.0
2012-10-08 11:30:00,26.61,26.62,26.57,26.6,44100.0,23.6271,23.636,23.5916,23.6183,44100.0
2012-10-08 12:00:00,26.6,26.6,26.41,26.45,85800.0,23.6183,23.6183,23.4495,23.4851,85800.0
2012-10-08 12:30:00,26.44,26.57,26.44,26.48,43300.0,23.4762,23.5916,23.4762,23.5117,43300.0
2012-10-08 13:00:00,26.48,26.51,26.24,26.44,127500.0,23.5117,23.5383,23.2986,23.4762,127500.0
2012-10-08 13:30:00,26.44,26.46,26.38,26.38,49600.0,23.4762,23.4939,23.4229,23.4229,49600.0
2012-10-08 14:00:00,26.38,26.45,26.37,26.44,49700.0,23.4229,23.4851,23.414,23.4762,49700.0
2012-10-08 14:30:00,26.43,26.51,26.43,26.48,48300.0,23.4673,23.5383,23.4673,23.5117,48300.0
2012-10-08 15:00:00,26.48,26.5,26.39,26.4,128000.0,23.5117,23.5295,23.4318,23.4407,128000.0
2012-10-08 15:30:00,26.4,26.43,26.38,26.4,145400.0,23.4407,23.4673,23.4229,23.4407,145400.0
2012-10-09 09:30:00,26.48,26.59,26.29,26.44,149800.0,23.5117,23.6094,23.343,23.4762,149800.0
2012-10-09 10:00:00,26.43,26.51,26.41,26.46,129000.0,23.4673,23.5383,23.4495,23.4939,129000.0
2012-10-09 10:30:00,26.45,26.47,26.21,26.26,123700.0,23.4851,23.5028,23.272,23.3164,123700.0
2012-10-09 11:00:00,26.26,26.34,26.22,26.3,88500.0,23.3164,23.3874,23.2808,23.3519,88500.0
2012-10-09 11:30:00,26.3,26.33,26.11,26.23,163000.0,23.3519,23.3785,23.1832,23.2897,163000.0
2012-10-09 12:00:00,26.23,26.27,26.15,26.18,73900.0,23.2897,23.3252,23.2187,23.2453,73900.0
2012-10-09 12:30:00,26.18,26.2,26.1,26.11,71300.0,23.2453,23.2631,23.1743,23.1832,71300.0
2012-10-09 13:00:00,26.11,26.18,26.0,26.14,142100.0,23.1832,23.2453,23.0855,23.2098,142100.0
2012-10-09 13:30:00,26.14,26.38,26.14,26.37,66400.0,23.2098,23.4229,23.2098,23.414,66400.0
2012-10-09 14:00:00,26.36,26.38,26.22,26.29,130400.0,23.4052,23.4229,23.2808,23.343,130400.0
2012-10-09 14:30:00,26.29,26.43,26.24,26.37,128800.0,23.343,23.4673,23.2986,23.414,128800.0
2012-10-09 15:00:00,26.37,26.4,26.34,26.39,93500.0,23.414,23.4407,23.3874,23.4318,93500.0
2012-10-09 15:30:00,26.39,26.39,26.27,26.35,162900.0,23.4318,23.4318,23.3252,23.3963,162900.0
2012-10-10 09:30:00,26.24,26.56,26.24,26.52,76200.0,23.2986,23.5827,23.2986,23.5472,76200.0
2012-10-10 10:00:00,26.5,26.54,26.43,26.52,60000.0,23.5295,23.565,23.4673,23.5472,60000.0
2012-10-10 10:30:00,26.53,26.54,26.46,26.51,54700.0,23.5561,23.565,23.4939,23.5383,54700.0
2012-10-10 11:00:00,26.5,26.52,26.44,26.48,95100.0,23.5295,23.5472,23.4762,23.5117,95100.0
2012-10-10 11:30:00,26.49,26.5,26.4,26.43,86000.0,23.5206,23.5295,23.4407,23.4673,86000.0
2012-10-10 12:00:00,26.42,26.51,26.38,26.5,37300.0,23.4584,23.5383,23.4229,23.5295,37300.0
2012-10-10 12:30:00,26.5,26.51,26.39,26.39,75100.0,23.5295,23.5383,23.4318,23.4318,75100.0
2012-10-10 13:00:00,26.38,26.4,26.22,26.34,35100.0,23.4229,23.4407,23.2808,23.3874,35100.0
2012-10-10 13:30:00,26.34,26.4,26.21,26.34,34800.0,23.3874,23.4407,23.272,23.3874,34800.0
2012-10-10 14:00:00,26.33,26.4,26.3,26.39,41800.0,23.3785,23.4407,23.3519,23.4318,41800.0
2012-10-10 14:30:00,26.4,26.44,26.36,26.42,147200.0,23.4407,23.4762,23.4052,23.4584,147200.0
2012-10-10 15:00:00,26.41,26.44,26.37,26.4,118200.0,23.4495,23.4762,23.414,23.4407,118200.0
2012-10-10 15:30:00,26.4,26.53,26.34,26.51,281100.0,23.4407,23.5561,23.3874,23.5383,281100.0
2012-10-11 09:30:00,26.69,26.76,26.53,26.53,31000.0,23.6982,23.7603,23.5561,23.5561,31000.0
2012-10-11 10:00:00,26.53,26.74,26.52,26.71,37900.0,23.5561,23.7426,23.5472,23.7159,37900.0
2012-10-11 10:30:00,26.7,26.75,26.52,26.57,50100.0,23.707,23.7514,23.5472,23.5916,50100.0
2012-10-11 11:00:00,26.58,26.72,26.57,26.67,21500.0,23.6005,23.7248,23.5916,23.6804,21500.0
2012-10-11 11:30:00,26.67,26.75,26.62,26.67,36200.0,23.6804,23.7514,23.636,23.6804,36200.0
2012-10-11 12:00:00,26.68,26.74,26.63,26.72,39500.0,23.6893,23.7426,23.6449,23.7248,39500.0
2012-10-11 12:30:00,26.72,26.77,26.69,26.72,38100.0,23.7248,23.7692,23.6982,23.7248,38100.0
2012-10-11 13:00:00,26.73,26.73,26.63,26.65,30500.0,23.7337,23.7337,23.6449,23.6626,30500.0
2012-10-11 13:30:00,26.66,26.66,26.53,26.54,29900.0,23.6715,23.6715,23.5561,23.565,29900.0
2012-10-11 14:00:00,26.55,26.63,26.54,26.59,53000.0,23.5739,23.6449,23.565,23.6094,53000.0
2012-10-11 14:30:00,26.58,26.59,26.48,26.49,55300.0,23.6005,23.6094,23.5117,23.5206,55300.0
2012-10-11 15:00:00,26.5,26.58,26.47,26.5,43400.0,23.5295,23.6005,23.5028,23.5295,43400.0
2012-10-11 15:30:00,26.5,26.51,26.34,26.41,178200.0,23.5295,23.5383,23.3874,23.4495,178200.0
2012-10-12 09:30:00,26.41,26.41,26.16,26.25,55500.0,23.4495,23.4495,23.2276,23.3075,55500.0
2012-10-12 10:00:00,26.22,26.29,26.05,26.07,178100.0,23.2808,23.343,23.1299,23.1477,178100.0
2012-10-12 10:30:00,26.08,26.13,25.9,25.99,61900.0,23.1565,23.2009,22.9967,23.0766,61900.0
2012-10-12 11:00:00,25.98,26.05,25.82,25.87,113700.0,23.0677,23.1299,22.9257,22.9701,113700.0
2012-10-12 11:30:00,25.84,25.87,25.72,25.83,45100.0,22.9434,22.9701,22.8369,22.9346,45100.0
2012-10-12 12:00:00,25.85,25.9,25.81,25.88,42900.0,22.9523,22.9967,22.9168,22.979,42900.0
2012-10-12 12:30:00,25.88,25.96,25.88,25.93,37700.0,22.979,23.05,22.979,23.0234,37700.0
2012-10-12 13:00:00,25.93,25.96,25.8,25.8,62600.0,23.0234,23.05,22.9079,22.9079,62600.0
2012-10-12 13:30:00,25.81,25.85,25.78,25.8,84600.0,22.9168,22.9523,22.8902,22.9079,84600.0
2012-10-12 14:00:00,25.8,25.96,25.77,25.9,41600.0,22.9079,23.05,22.8813,22.9967,41600.0
2012-10-12 14:30:00,25.89,25.97,25.84,25.85,72500.0,22.9878,23.0589,22.9434,22.9523,72500.0
2012-10-12 15:00:00,25.85,26.0,25.85,25.89,142800.0,22.9523,23.0855,22.9523,22.9878,142800.0
2012-10-12 15:30:00,25.9,25.98,25.86,25.95,120200.0,22.9967,23.0677,22.9612,23.0411,120200.0
2012-10-15 09:30:00,26.13,26.27,25.73,25.85,81900.0,23.2009,23.3252,22.8458,22.9523,81900.0
2012-10-15 10:00:00,25.85,25.95,25.82,25.85,67100.0,22.9523,23.0411,22.9257,22.9523,67100.0
2012-10-15 10:30:00,25.86,25.93,25.83,25.86,56700.0,22.9612,23.0234,22.9346,22.9612,56700.0
2012-10-15 11:00:00,25.86,25.9,25.82,25.9,33300.0,22.9612,22.9967,22.9257,22.9967,33300.0
2012-10-15 11:30:00,25.91,25.95,25.88,25.94,33500.0,23.0056,23.0411,22.979,23.0322,33500.0
2012-10-15 12:00:00,25.94,26.0,25.94,25.99,42000.0,23.0322,23.0855,23.0322,23.0766,42000.0
2012-10-15 12:30:00,25.98,26.0,25.97,25.99,30600.0,23.0677,23.0855,23.0589,23.0766,30600.0
2012-10-15 13:00:00,25.97,26.0,25.95,25.98,53000.0,23.0589,23.0855,23.0411,23.0677,53000.0
2012-10-15 13:30:00,25.98,26.0,25.96,25.99,15900.0,23.0677,23.0855,23.05,23.0766,15900.0
2012-10-15 14:00:00,25.99,26.0,25.97,25.99,30800.0,23.0766,23.0855,23.0589,23.0766,30800.0
2012-10-15 14:30:00,25.98,25.99,25.93,25.96,31900.0,23.0677,23.0766,23.0234,23.05,31900.0
2012-10-15 15:00:00,25.97,26.1,25.58,25.99,613000.0,23.0589,23.1743,22.7126,23.0766,613000.0
2012-10-15 15:30:00,25.99,26.0,25.46,25.58,878400.0,23.0766,23.0855,22.606,22.7126,878400.0
2012-10-16 09:30:00,26.08,26.84,26.01,26.74,1275000.0,23.1565,23.8313,23.0944,23.7426,1275000.0
2012-10-16 10:00:00,26.76,27.12,26.71,27.01,434100.0,23.7603,24.08,23.7159,23.9823,434100.0
2012-10-16 10:30:00,27.01,27.02,26.85,26.91,403200.0,23.9823,23.9912,23.8402,23.8935,403200.0
2012-10-16 11:00:00,26.9,27.14,26.9,27.11,309100.0,23.8846,24.0977,23.8846,24.0711,309100.0
2012-10-16 11:30:00,27.11,27.16,27.04,27.13,78300.0,24.0711,24.1155,24.0089,24.0888,78300.0
2012-10-16 12:00:00,27.12,27.19,27.11,27.18,46300.0,24.08,24.1421,24.0711,24.1332,46300.0
2012-10-16 12:30:00,27.16,27.24,27.14,27.24,50300.0,24.1155,24.1865,24.0977,24.1865,50300.0
2012-10-16 13:00:00,27.22,27.27,27.16,27.24,321700.0,24.1688,24.2131,24.1155,24.1865,321700.0
2012-10-16 13:30:00,27.24,27.27,27.22,27.26,51800.0,24.1865,24.2131,24.1688,24.2043,51800.0
2012-10-16 14:00:00,27.25,27.26,27.09,27.22,507700.0,24.1954,24.2043,24.0533,24.1688,507700.0
2012-10-16 14:30:00,27.23,27.3,27.03,27.03,375800.0,24.1776,24.2398,24.0,24.0,375800.0
2012-10-16 15:00:00,27.03,27.08,26.91,27.05,92200.0,24.0,24.0444,23.8935,24.0178,92200.0
2012-10-16 15:30:00,27.04,27.21,27.02,27.19,401200.0,24.0089,24.1599,23.9912,24.1421,401200.0
2012-10-17 09:30:00,27.34,27.34,26.56,27.22,214500.0,24.2753,24.2753,23.5827,24.1688,214500.0
2012-10-17 10:00:00,27.2,27.7,27.17,27.7,243300.0,24.151,24.5949,24.1244,24.5949,243300.0
2012-10-17 10:30:00,27.69,27.86,27.43,27.82,368800.0,24.5861,24.737,24.3552,24.7015,368800.0
2012-10-17 11:00:00,27.84,27.92,27.51,27.55,211500.0,24.7193,24.7903,24.4262,24.4618,211500.0
2012-10-17 11:30:00,27.54,27.59,27.38,27.41,87400.0,24.4529,24.4973,24.3108,24.3375,87400.0
2012-10-17 12:00:00,27.4,27.64,27.4,27.51,64100.0,24.3286,24.5417,24.3286,24.4262,64100.0
2012-10-17 12:30:00,27.5,27.58,27.42,27.52,56800.0,24.4174,24.4884,24.3463,24.4351,56800.0
2012-10-17 13:00:00,27.51,27.64,27.37,27.41,73300.0,24.4262,24.5417,24.3019,24.3375,73300.0
2012-10-17 13:30:00,27.41,27.42,27.32,27.34,50900.0,24.3375,24.3463,24.2575,24.2753,50900.0
2012-10-17 14:00:00,27.35,27.53,27.35,27.53,50000.0,24.2842,24.444,24.2842,24.444,50000.0
2012-10-17 14:30:00,27.53,27.55,27.46,27.47,53400.0,24.444,24.4618,24.3818,24.3907,53400.0
2012-10-17 15:00:00,27.48,27.59,27.47,27.51,98600.0,24.3996,24.4973,24.3907,24.4262,98600.0
2012-10-17 15:30:00,27.5,27.53,27.44,27.45,188600.0,24.4174,24.444,24.3641,24.373,188600.0
2012-10-18 09:30:00,27.48,27.72,27.25,27.32,60800.0,24.3996,24.6127,24.1954,24.2575,60800.0
2012-10-18 10:00:00,27.34,27.37,27.25,27.37,67200.0,24.2753,24.3019,24.1954,24.3019,67200.0
2012-10-18 10:30:00,27.35,27.43,27.28,27.39,71400.0,24.2842,24.3552,24.222,24.3197,71400.0
2012-10-18 11:00:00,27.4,27.55,27.37,27.53,30600.0,24.3286,24.4618,24.3019,24.444,30600.0
2012-10-18 11:30:00,27.53,27.63,27.48,27.59,21200.0,24.444,24.5328,24.3996,24.4973,21200.0
2012-10-18 12:00:00,27.6,27.64,27.47,27.47,20900.0,24.5062,24.5417,24.3907,24.3907,20900.0
2012-10-18 12:30:00,27.46,27.56,27.39,27.49,46800.0,24.3818,24.4706,24.3197,24.4085,46800.0
2012-10-18 13:00:00,27.5,27.61,27.44,27.55,39900.0,24.4174,24.515,24.3641,24.4618,39900.0
2012-10-18 13:30:00,27.51,27.58,27.45,27.56,36500.0,24.4262,24.4884,24.373,24.4706,36500.0
2012-10-18 14:00:00,27.55,27.59,27.39,27.42,28700.0,24.4618,24.4973,24.3197,24.3463,28700.0
2012-10-18 14:30:00,27.41,27.43,27.38,27.43,27500.0,24.3375,24.3552,24.3108,24.3552,27500.0
2012-10-18 15:00:00,27.42,27.45,27.36,27.43,34500.0,24.3463,24.373,24.2931,24.3552,34500.0
2012-10-18 15:30:00,27.43,27.44,27.36,27.37,63000.0,24.3552,24.3641,24.2931,24.3019,63000.0
2012-10-19 09:30:00,27.18,27.66,27.11,27.27,58300.0,24.1332,24.5594,24.0711,24.2131,58300.0
2012-10-19 10:00:00,27.27,27.29,27.14,27.2,24800.0,24.2131,24.2309,24.0977,24.151,24800.0
2012-10-19 10:30:00,27.2,27.27,27.14,27.21,129500.0,24.151,24.2131,24.0977,24.1599,129500.0
2012-10-19 11:00:00,27.21,27.27,27.2,27.26,110100.0,24.1599,24.2131,24.151,24.2043,110100.0
2012-10-19 11:30:00,27.26,27.28,27.23,27.26,51300.0,24.2043,24.222,24.1776,24.2043,51300.0
2012-10-19 12:00:00,27.27,27.28,27.07,27.07,37500.0,24.2131,24.222,24.0356,24.0356,37500.0
2012-10-19 12:30:00,27.05,27.09,26.96,27.04,86300.0,24.0178,24.0533,23.9379,24.0089,86300.0
2012-10-19 13:00:00,27.04,27.06,26.87,26.87,9500.0,24.0089,24.0267,23.858,23.858,9500.0
2012-10-19 13:30:00,26.87,26.99,26.87,26.9,26700.0,23.858,23.9645,23.858,23.8846,26700.0
2012-10-19 14:00:00,26.89,26.96,26.87,26.89,29200.0,23.8757,23.9379,23.858,23.8757,29200.0
2012-10-19 14:30:00,26.89,26.98,26.89,26.95,47800.0,23.8757,23.9557,23.8757,23.929,47800.0
2012-10-19 15:00:00,26.96,26.99,26.93,26.96,28600.0,23.9379,23.9645,23.9113,23.9379,28600.0
2012-10-19 15:30:00,26.97,27.06,26.96,27.02,155100.0,23.9468,24.0267,23.9379,23.9912,155100.0
2012-10-22 09:30:00,26.86,27.09,26.86,26.88,27400.0,23.8491,24.0533,23.8491,23.8669,27400.0
2012-10-22 10:00:00,26.91,27.06,26.91,27.0,30700.0,23.8935,24.0267,23.8935,23.9734,30700.0
2012-10-22 10:30:00,27.0,27.08,27.0,27.05,13400.0,23.9734,24.0444,23.9734,24.0178,13400.0
2012-10-22 11:00:00,27.06,27.1,26.98,27.05,25200.0,24.0267,24.0622,23.9557,24.0178,25200.0
2012-10-22 11:30:00,27.05,27.11,27.01,27.08,19300.0,24.0178,24.0711,23.9823,24.0444,19300.0
2012-10-22 12:00:00,27.08,27.18,27.05,27.13,45100.0,24.0444,24.1332,24.0178,24.0888,45100.0
2012-10-22 12:30:00,27.13,27.13,27.06,27.09,29500.0,24.0888,24.0888,24.0267,24.0533,29500.0
2012-10-22 13:00:00,27.09,27.11,27.02,27.03,42000.0,24.0533,24.0711,23.9912,24.0,42000.0
2012-10-22 13:30:00,27.05,27.08,26.96,26.99,35400.0,24.0178,24.0444,23.9379,23.9645,35400.0
2012-10-22 14:00:00,26.99,27.01,26.89,26.98,30200.0,23.9645,23.9823,23.8757,23.9557,30200.0
2012-10-22 14:30:00,26.97,27.04,26.95,26.98,27600.0,23.9468,24.0089,23.929,23.9557,27600.0
2012-10-22 15:00:00,26.98,27.05,26.95,26.99,48800.0,23.9557,24.0178,23.929,23.9645,48800.0
2012-10-22 15:30:00,26.99,27.18,26.97,27.12,120600.0,23.9645,24.1332,23.9468,24.08,120600.0
2012-10-23 09:30:00,27.02,27.04,26.7,27.01,63700.0,23.9912,24.0089,23.707,23.9823,63700.0
2012-10-23 10:00:00,27.0,27.14,26.99,26.99,148400.0,23.9734,24.0977,23.9645,23.9645,148400.0
2012-10-23 10:30:00,27.0,27.05,26.93,26.98,44200.0,23.9734,24.0178,23.9113,23.9557,44200.0
2012-10-23 11:00:00,26.97,27.03,26.95,27.0,17200.0,23.9468,24.0,23.929,23.9734,17200.0
2012-10-23 11:30:00,26.98,27.03,26.95,26.96,102300.0,23.9557,24.0,23.929,23.9379,102300.0
2012-10-23 12:00:00,26.98,27.05,26.93,27.03,17700.0,23.9557,24.0178,23.9113,24.0,17700.0
2012-10-23 12:30:00,27.0,27.11,27.0,27.1,32100.0,23.9734,24.0711,23.9734,24.0622,32100.0
2012-10-23 13:00:00,27.1,27.19,27.0,27.16,336600.0,24.0622,24.1421,23.9734,24.1155,336600.0
2012-10-23 13:30:00,27.17,27.19,27.1,27.14,16400.0,24.1244,24.1421,24.0622,24.0977,16400.0
2012-10-23 14:00:00,27.15,27.19,27.1,27.19,26700.0,24.1066,24.1421,24.0622,24.1421,26700.0
2012-10-23 14:30:00,27.17,27.2,27.11,27.2,135300.0,24.1244,24.151,24.0711,24.151,135300.0
2012-10-23 15:00:00,27.2,27.25,27.15,27.18,39400.0,24.151,24.1954,24.1066,24.1332,39400.0
2012-10-23 15:30:00,27.18,27.24,27.13,27.17,207100.0,24.1332,24.1865,24.0888,24.1244,207100.0
2012-10-24 09:30:00,27.36,27.42,27.1,27.2,85800.0,24.2931,24.3463,24.0622,24.151,85800.0
2012-10-24 10:00:00,27.24,27.24,27.09,27.14,25500.0,24.1865,24.1865,24.0533,24.0977,25500.0
2012-10-24 10:30:00,27.12,27.23,27.1,27.13,23500.0,24.08,24.1776,24.0622,24.0888,23500.0
2012-10-24 11:00:00,27.11,27.2,27.0,27.05,27900.0,24.0711,24.151,23.9734,24.0178,27900.0
2012-10-24 11:30:00,27.05,27.07,27.0,27.05,27900.0,24.0178,24.0356,23.9734,24.0178,27900.0
2012-10-24 12:00:00,27.06,27.15,27.06,27.12,101600.0,24.0267,24.1066,24.0267,24.08,101600.0
2012-10-24 12:30:00,27.12,27.2,27.12,27.17,41900.0,24.08,24.151,24.08,24.1244,41900.0
2012-10-24 13:00:00,27.18,27.18,27.11,27.16,6500.0,24.1332,24.1332,24.0711,24.1155,6500.0
2012-10-24 13:30:00,27.16,27.17,27.12,27.13,12200.0,24.1155,24.1244,24.08,24.0888,12200.0
2012-10-24 14:00:00,27.12,27.2,27.1,27.18,25300.0,24.08,24.151,24.0622,24.1332,25300.0
2012-10-24 14:30:00,27.18,27.18,27.07,27.1,24200.0,24.1332,24.1332,24.0356,24.0622,24200.0
2012-10-24 15:00:00,27.08,27.12,27.03,27.11,27600.0,24.0444,24.08,24.0,24.0711,27600.0
2012-10-24 15:30:00,27.11,27.12,26.99,27.02,53300.0,24.0711,24.08,23.9645,23.9912,53300.0
2012-10-25 09:30:00,27.25,27.43,26.92,26.94,75300.0,24.1954,24.3552,23.9024,23.9201,75300.0
2012-10-25 10:00:00,26.94,27.03,26.91,26.95,38800.0,23.9201,24.0,23.8935,23.929,38800.0
2012-10-25 10:30:00,26.96,26.97,26.85,26.86,50500.0,23.9379,23.9468,23.8402,23.8491,50500.0
2012-10-25 11:00:00,26.87,26.94,26.81,26.83,35300.0,23.858,23.9201,23.8047,23.8225,35300.0
2012-10-25 11:30:00,26.84,26.89,26.72,26.87,17800.0,23.8313,23.8757,23.7248,23.858,17800.0
2012-10-25 12:00:00,26.89,26.94,26.83,26.91,20300.0,23.8757,23.9201,23.8225,23.8935,20300.0
2012-10-25 12:30:00,26.94,27.08,26.91,27.08,11200.0,23.9201,24.0444,23.8935,24.0444,11200.0
2012-10-25 13:00:00,27.06,27.09,27.02,27.09,8400.0,24.0267,24.0533,23.9912,24.0533,8400.0
2012-10-25 13:30:00,27.09,27.14,27.06,27.13,10500.0,24.0533,24.0977,24.0267,24.0888,10500.0
2012-10-25 14:00:00,27.11,27.14,27.02,27.07,9200.0,24.0711,24.0977,23.9912,24.0356,9200.0
2012-10-25 14:30:00,27.08,27.14,27.08,27.11,8500.0,24.0444,24.0977,24.0444,24.0711,8500.0
2012-10-25 15:00:00,27.11,27.11,27.02,27.07,13100.0,24.0711,24.0711,23.9912,24.0356,13100.0
2012-10-25 15:30:00,27.06,27.11,27.05,27.05,67900.0,24.0267,24.0711,24.0178,24.0178,67900.0
2012-10-26 09:30:00,27.0,27.09,26.73,26.86,26000.0,23.9734,24.0533,23.7337,23.8491,26000.0
2012-10-26 10:00:00,26.84,27.03,26.84,26.94,41800.0,23.8313,24.0,23.8313,23.9201,41800.0
2012-10-26 10:30:00,26.94,27.07,26.92,27.07,15000.0,23.9201,24.0356,23.9024,24.0356,15000.0
2012-10-26 11:00:00,27.06,27.17,27.0,27.17,14200.0,24.0267,24.1244,23.9734,24.1244,14200.0
2012-10-26 11:30:00,27.17,27.17,27.12,27.16,19100.0,24.1244,24.1244,24.08,24.1155,19100.0
2012-10-26 12:00:00,27.14,27.14,27.05,27.14,24800.0,24.0977,24.0977,24.0178,24.0977,24800.0
2012-10-26 12:30:00,27.15,27.16,27.09,27.14,25800.0,24.1066,24.1155,24.0533,24.0977,25800.0
2012-10-26 13:00:00,27.16,27.26,27.1,27.26,42900.0,24.1155,24.2043,24.0622,24.2043,42900.0
2012-10-26 13:30:00,27.26,27.36,27.25,27.34,23600.0,24.2043,24.2931,24.1954,24.2753,23600.0
2012-10-26 14:00:00,27.36,27.39,27.27,27.37,20500.0,24.2931,24.3197,24.2131,24.3019,20500.0
2012-10-26 14:30:00,27.37,27.51,27.37,27.5,49700.0,24.3019,24.4262,24.3019,24.4174,49700.0
2012-10-26 15:00:00,27.48,27.59,27.43,27.59,61200.0,24.3996,24.4973,24.3552,24.4973,61200.0
2012-10-26 15:30:00,27.59,27.62,27.48,27.55,136900.0,24.4973,24.5239,24.3996,24.4618,136900.0
2012-10-31 09:30:00,27.51,28.04,27.45,27.61,80700.0,24.4262,24.8968,24.373,24.515,80700.0
2012-10-31 10:00:00,27.6,27.72,27.43,27.43,48300.0,24.5062,24.6127,24.3552,24.3552,48300.0
2012-10-31 10:30:00,27.44,27.5,27.18,27.38,58500.0,24.3641,24.4174,24.1332,24.3108,58500.0
2012-10-31 11:00:00,27.38,27.5,27.31,27.42,43600.0,24.3108,24.4174,24.2487,24.3463,43600.0
2012-10-31 11:30:00,27.42,27.58,27.36,27.36,22500.0,24.3463,24.4884,24.2931,24.2931,22500.0
2012-10-31 12:00:00,27.37,27.37,27.18,27.24,53800.0,24.3019,24.3019,24.1332,24.1865,53800.0
2012-10-31 12:30:00,27.22,27.26,27.1,27.12,50200.0,24.1688,24.2043,24.0622,24.08,50200.0
2012-10-31 13:00:00,27.11,27.27,27.09,27.21,37900.0,24.0711,24.2131,24.0533,24.1599,37900.0
2012-10-31 13:30:00,27.22,27.22,27.08,27.15,48600.0,24.1688,24.1688,24.0444,24.1066,48600.0
2012-10-31 14:00:00,27.13,27.2,27.1,27.11,36900.0,24.0888,24.151,24.0622,24.0711,36900.0
2012-10-31 14:30:00,27.12,27.17,27.1,27.11,38600.0,24.08,24.1244,24.0622,24.0711,38600.0
2012-10-31 15:00:00,27.11,27.19,27.08,27.17,88600.0,24.0711,24.1421,24.0444,24.1244,88600.0
2012-10-31 15:30:00,27.17,27.17,26.9,26.95,168500.0,24.1244,24.1244,23.8846,23.929,168500.0
2012-11-01 09:30:00,27.32,27.32,26.79,27.15,59300.0,24.2575,24.2575,23.787,24.1066,59300.0
2012-11-01 10:00:00,27.2,27.44,27.2,27.35,99200.0,24.151,24.3641,24.151,24.2842,99200.0
2012-11-01 10:30:00,27.38,27.55,27.35,27.52,76500.0,24.3108,24.4618,24.2842,24.4351,76500.0
2012-11-01 11:00:00,27.51,27.61,27.49,27.55,82800.0,24.4262,24.515,24.4085,24.4618,82800.0
2012-11-01 11:30:00,27.55,27.75,27.53,27.74,54900.0,24.4618,24.6393,24.444,24.6305,54900.0
2012-11-01 12:00:00,27.73,27.78,27.61,27.77,48200.0,24.6216,24.666,24.515,24.6571,48200.0
2012-11-01 12:30:00,27.78,27.78,27.57,27.63,47000.0,24.666,24.666,24.4795,24.5328,47000.0
2012-11-01 13:00:00,27.62,27.7,27.54,27.7,53500.0,24.5239,24.5949,24.4529,24.5949,53500.0
2012-11-01 13:30:00,27.69,27.7,27.33,27.43,90600.0,24.5861,24.5949,24.2664,24.3552,90600.0
2012-11-01 14:00:00,27.43,27.71,27.43,27.69,87000.0,24.3552,24.6038,24.3552,24.5861,87000.0
2012-11-01 14:30:00,27.69,27.8,27.66,27.79,45000.0,24.5861,24.6837,24.5594,24.6749,45000.0
2012-11-01 15:00:00,27.77,27.78,27.7,27.77,58800.0,24.6571,24.666,24.5949,24.6571,58800.0
2012-11-01 15:30:00,27.76,27.77,27.6,27.74,233000.0,24.6482,24.6571,24.5062,24.6305,233000.0
2012-11-02 09:30:00,27.82,27.82,27.2,27.24,65300.0,24.7015,24.7015,24.151,24.1865,65300.0
2012-11-02 10:00:00,27.25,27.25,27.03,27.07,67400.0,24.1954,24.1954,24.0,24.0356,67400.0
2012-11-02 10:30:00,27.08,27.28,27.08,27.23,18800.0,24.0444,24.222,24.0444,24.1776,18800.0
2012-11-02 11:00:00,27.21,27.29,27.19,27.23,30900.0,24.1599,24.2309,24.1421,24.1776,30900.0
2012-11-02 11:30:00,27.24,27.29,27.18,27.19,13800.0,24.1865,24.2309,24.1332,24.1421,13800.0
2012-11-02 12:00:00,27.18,27.19,27.11,27.16,29000.0,24.1332,24.1421,24.0711,24.1155,29000.0
2012-11-02 12:30:00,27.16,27.18,27.11,27.11,25100.0,24.1155,24.1332,24.0711,24.0711,25100.0
2012-11-02 13:00:00,27.11,27.15,27.05,27.12,35000.0,24.0711,24.1066,24.0178,24.08,35000.0
2012-11-02 13:30:00,27.12,27.14,26.89,26.93,75100.0,24.08,24.0977,23.8757,23.9113,75100.0
2012-11-02 14:00:00,26.94,27.0,26.92,27.0,75300.0,23.9201,23.9734,23.9024,23.9734,75300.0
2012-11-02 14:30:00,27.0,27.03,26.93,26.98,145200.0,23.9734,24.0,23.9113,23.9557,145200.0
2012-11-02 15:00:00,26.99,27.02,26.96,26.98,119300.0,23.9645,23.9912,23.9379,23.9557,119300.0
2012-11-02 15:30:00,26.98,27.0,26.88,26.88,152800.0,23.9557,23.9734,23.8669,23.8669,152800.0
2012-11-05 09:30:00,26.92,27.02,26.76,27.01,146100.0,23.9024,23.9912,23.7603,23.9823,146100.0
2012-11-05 10:00:00,27.01,27.17,26.96,27.09,40200.0,23.9823,24.1244,23.9379,24.0533,40200.0
2012-11-05 10:30:00,27.09,27.28,27.09,27.21,22600.0,24.0533,24.222,24.0533,24.1599,22600.0
2012-11-05 11:00:00,27.25,27.34,27.21,27.24,36600.0,24.1954,24.2753,24.1599,24.1865,36600.0
2012-11-05 11:30:00,27.22,27.27,27.14,27.18,16000.0,24.1688,24.2131,24.0977,24.1332,16000.0
2012-11-05 12:00:00,27.18,27.24,27.14,27.16,16300.0,24.1332,24.1865,24.0977,24.1155,16300.0
2012-11-05 12:30:00,27.15,27.16,27.1,27.13,18600.0,24.1066,24.1155,24.0622,24.0888,18600.0
2012-11-05 13:00:00,27.14,27.2,27.12,27.16,17600.0,24.0977,24.151,24.08,24.1155,17600.0
2012-11-05 13:30:00,27.15,27.21,27.13,27.15,30000.0,24.1066,24.1599,24.0888,24.1066,30000.0
2012-11-05 14:00:00,27.15,27.16,27.1,27.12,47000.0,24.1066,24.1155,24.0622,24.08,47000.0
2012-11-05 14:30:00,27.12,27.18,27.04,27.07,51100.0,24.08,24.1332,24.0089,24.0356,51100.0
2012-11-05 15:00:00,27.05,27.17,27.0,27.04,58700.0,24.0178,24.1244,23.9734,24.0089,58700.0
2012-11-05 15:30:00,27.04,27.25,26.99,27.22,129800.0,24.0089,24.1954,23.9645,24.1688,129800.0
2012-11-06 09:30:00,25.95,26.48,25.45,26.23,723500.0,23.0411,23.5117,22.5972,23.2897,723500.0
2012-11-06 10:00:00,26.25,26.25,25.95,26.11,355000.0,23.3075,23.3075,23.0411,23.1832,355000.0
2012-11-06 10:30:00,26.07,26.21,26.05,26.19,210600.0,23.1477,23.272,23.1299,23.2542,210600.0
2012-11-06 11:00:00,26.19,26.21,25.75,26.01,297800.0,23.2542,23.272,22.8635,23.0944,297800.0
2012-11-06 11:30:00,26.01,26.02,25.64,25.93,300100.0,23.0944,23.1033,22.7659,23.0234,300100.0
2012-11-06 12:00:00,25.95,25.99,25.79,25.88,345100.0,23.0411,23.0766,22.899,22.979,345100.0
2012-11-06 12:30:00,25.89,25.95,25.54,25.65,238800.0,22.9878,23.0411,22.6771,22.7747,238800.0
2012-11-06 13:00:00,25.62,25.75,25.52,25.58,188300.0,22.7481,22.8635,22.6593,22.7126,188300.0
2012-11-06 13:30:00,25.58,25.73,25.51,25.55,289100.0,22.7126,22.8458,22.6504,22.686,289100.0
2012-11-06 14:00:00,25.57,25.58,25.3,25.38,257000.0,22.7037,22.7126,22.464,22.535,257000.0
2012-11-06 14:30:00,25.38,25.71,25.34,25.7,340800.0,22.535,22.828,22.4995,22.8191,340800.0
2012-11-06 15:00:00,25.7,25.81,25.5,25.78,314000.0,22.8191,22.9168,22.6416,22.8902,314000.0
2012-11-06 15:30:00,25.79,26.11,25.71,26.11,661100.0,22.899,23.1832,22.828,23.1832,661100.0
2012-11-07 09:30:00,25.95,26.18,25.62,26.15,161700.0,23.0411,23.2453,22.7481,23.2187,161700.0
2012-11-07 10:00:00,26.12,26.14,26.02,26.06,212200.0,23.1921,23.2098,23.1033,23.1388,212200.0
2012-11-07 10:30:00,26.05,26.12,25.96,25.99,262800.0,23.1299,23.1921,23.05,23.0766,262800.0
2012-11-07 11:00:00,25.99,26.02,25.81,25.84,116400.0,23.0766,23.1033,22.9168,22.9434,116400.0
2012-11-07 11:30:00,25.85,25.87,25.71,25.79,67900.0,22.9523,22.9701,22.828,22.899,67900.0
2012-11-07 12:00:00,25.79,25.86,25.7,25.7,94200.0,22.899,22.9612,22.8191,22.8191,94200.0
2012-11-07 12:30:00,25.68,25.96,25.66,25.94,94400.0,22.8014,23.05,22.7836,23.0322,94400.0
2012-11-07 13:00:00,25.94,25.98,25.86,25.88,66800.0,23.0322,23.0677,22.9612,22.979,66800.0
2012-11-07 13:30:00,25.89,26.01,25.87,25.91,75500.0,22.9878,23.0944,22.9701,23.0056,75500.0
2012-11-07 14:00:00,25.91,26.07,25.91,26.04,219300.0,23.0056,23.1477,23.0056,23.121,219300.0
2012-11-07 14:30:00,26.04,26.08,26.01,26.05,131000.0,23.121,23.1565,23.0944,23.1299,131000.0
2012-11-07 15:00:00,26.06,26.11,26.01,26.07,109800.0,23.1388,23.1832,23.0944,23.1477,109800.0
2012-11-07 15:30:00,26.06,26.18,26.03,26.11,229400.0,23.1388,23.2453,23.1121,23.1832,229400.0
2012-11-08 09:30:00,26.22,26.45,26.19,26.38,148100.0,23.2808,23.4851,23.2542,23.4229,148100.0
2012-11-08 10:00:00,26.37,26.37,26.25,26.36,88500.0,23.414,23.414,23.3075,23.4052,88500.0
2012-11-08 10:30:00,26.35,26.38,26.21,26.29,26700.0,23.3963,23.4229,23.272,23.343,26700.0
2012-11-08 11:00:00,26.29,26.31,26.24,26.26,21700.0,23.343,23.3608,23.2986,23.3164,21700.0
2012-11-08 11:30:00,26.26,26.33,26.23,26.29,86300.0,23.3164,23.3785,23.2897,23.343,86300.0
2012-11-08 12:00:00,26.29,26.32,26.25,26.3,39000.0,23.343,23.3696,23.3075,23.3519,39000.0
2012-11-08 12:30:00,26.29,26.29,26.17,26.2,22100.0,23.343,23.343,23.2365,23.2631,22100.0
2012-11-08 13:00:00,26.19,26.25,26.08,26.13,83400.0,23.2542,23.3075,23.1565,23.2009,83400.0
2012-11-08 13:30:00,26.13,26.25,26.09,26.24,32000.0,23.2009,23.3075,23.1654,23.2986,32000.0
2012-11-08 14:00:00,26.24,26.3,26.2,26.29,75900.0,23.2986,23.3519,23.2631,23.343,75900.0
2012-11-08 14:30:00,26.28,26.28,26.16,26.21,93400.0,23.3341,23.3341,23.2276,23.272,93400.0
2012-11-08 15:00:00,26.21,26.37,26.19,26.28,124000.0,23.272,23.414,23.2542,23.3341,124000.0
2012-11-08 15:30:00,26.28,26.31,26.19,26.21,197200.0,23.3341,23.3608,23.2542,23.272,197200.0
2012-11-09 09:30:00,26.18,26.32,26.1,26.16,77000.0,23.2453,23.3696,23.1743,23.2276,77000.0
2012-11-09 10:00:00,26.16,26.29,26.15,26.23,26000.0,23.2276,23.343,23.2187,23.2897,26000.0
2012-11-09 10:30:00,26.23,26.27,26.14,26.18,53700.0,23.2897,23.3252,23.2098,23.2453,53700.0
2012-11-09 11:00:00,26.19,26.28,26.18,26.25,60500.0,23.2542,23.3341,23.2453,23.3075,60500.0
2012-11-09 11:30:00,26.27,26.36,26.24,26.34,36900.0,23.3252,23.4052,23.2986,23.3874,36900.0
2012-11-09 12:00:00,26.34,26.37,26.32,26.34,40700.0,23.3874,23.414,23.3696,23.3874,40700.0
2012-11-09 12:30:00,26.34,26.45,26.32,26.39,47300.0,23.3874,23.4851,23.3696,23.4318,47300.0
2012-11-09 13:00:00,26.39,26.42,26.17,26.18,34200.0,23.4318,23.4584,23.2365,23.2453,34200.0
2012-11-09 13:30:00,26.18,26.23,26.13,26.2,50900.0,23.2453,23.2897,23.2009,23.2631,50900.0
2012-11-09 14:00:00,26.2,26.37,26.2,26.37,29000.0,23.2631,23.414,23.2631,23.414,29000.0
2012-11-09 14:30:00,26.37,26.37,26.2,26.2,53400.0,23.414,23.414,23.2631,23.2631,53400.0
2012-11-09 15:00:00,26.2,26.24,26.16,26.2,40800.0,23.2631,23.2986,23.2276,23.2631,40800.0
2012-11-09 15:30:00,26.2,26.25,26.14,26.21,90800.0,23.2631,23.3075,23.2098,23.272,90800.0
2012-11-12 09:30:00,26.17,26.5,26.13,26.32,54000.0,23.2365,23.5295,23.2009,23.3696,54000.0
2012-11-12 10:00:00,26.3,26.37,26.17,26.2,25400.0,23.3519,23.414,23.2365,23.2631,25400.0
2012-11-12 10:30:00,26.2,26.32,26.1,26.11,33700.0,23.2631,23.3696,23.1743,23.1832,33700.0
2012-11-12 11:00:00,26.11,26.2,26.08,26.19,17200.0,23.1832,23.2631,23.1565,23.2542,17200.0
2012-11-12 11:30:00,26.18,26.2,26.0,26.0,42100.0,23.2453,23.2631,23.0855,23.0855,42100.0
2012-11-12 12:00:00,26.0,26.01,25.94,25.94,11800.0,23.0855,23.0944,23.0322,23.0322,11800.0
2012-11-12 12:30:00,25.95,26.04,25.83,25.86,31500.0,23.0411,23.121,22.9346,22.9612,31500.0
2012-11-12 13:00:00,25.87,26.07,25.84,26.0,65900.0,22.9701,23.1477,22.9434,23.0855,65900.0
2012-11-12 13:30:00,25.99,26.05,25.94,25.95,50000.0,23.0766,23.1299,23.0322,23.0411,50000.0
2012-11-12 14:00:00,25.95,26.0,25.95,25.98,61900.0,23.0411,23.0855,23.0411,23.0677,61900.0
2012-11-12 14:30:00,25.97,26.0,25.94,25.99,39800.0,23.0589,23.0855,23.0322,23.0766,39800.0
2012-11-12 15:00:00,26.0,26.07,25.99,26.04,62400.0,23.0855,23.1477,23.0766,23.121,62400.0
2012-11-12 15:30:00,26.05,26.06,25.98,26.01,136300.0,23.1299,23.1388,23.0677,23.0944,136300.0
2012-11-13 09:30:00,25.96,26.1,25.59,26.05,61800.0,23.05,23.1743,22.7215,23.1299,61800.0
2012-11-13 10:00:00,26.04,26.05,25.96,26.0,37900.0,23.121,23.1299,23.05,23.0855,37900.0
2012-11-13 10:30:00,26.0,26.06,25.93,26.02,38700.0,23.0855,23.1388,23.0234,23.1033,38700.0
2012-11-13 11:00:00,26.03,26.11,25.93,25.98,23100.0,23.1121,23.1832,23.0234,23.0677,23100.0
2012-11-13 11:30:00,26.0,26.04,25.98,26.0,61600.0,23.0855,23.121,23.0677,23.0855,61600.0
2012-11-13 12:00:00,26.0,26.07,25.99,26.04,30100.0,23.0855,23.1477,23.0766,23.121,30100.0
2012-11-13 12:30:00,26.01,26.07,25.99,26.03,50400.0,23.0944,23.1477,23.0766,23.1121,50400.0
2012-11-13 13:00:00,26.01,26.09,26.01,26.04,35500.0,23.0944,23.1654,23.0944,23.121,35500.0
2012-11-13 13:30:00,26.03,26.07,26.0,26.05,62300.0,23.1121,23.1477,23.0855,23.1299,62300.0
2012-11-13 14:00:00,26.06,26.06,26.0,26.03,30200.0,23.1388,23.1388,23.0855,23.1121,30200.0
2012-11-13 14:30:00,26.03,26.05,25.98,26.01,63300.0,23.1121,23.1299,23.0677,23.0944,63300.0
2012-11-13 15:00:00,26.01,26.02,25.97,26.01,65800.0,23.0944,23.1033,23.0589,23.0944,65800.0
2012-11-13 15:30:00,26.01,26.03,25.98,25.98,210200.0,23.0944,23.1121,23.0677,23.0677,210200.0
2012-11-14 09:30:00,26.02,26.13,25.97,26.05,21900.0,23.1033,23.2009,23.0589,23.1299,21900.0
2012-11-14 10:00:00,26.05,26.05,25.94,25.94,20100.0,23.1299,23.1299,23.0322,23.0322,20100.0
2012-11-14 10:30:00,25.9,26.0,25.81,25.84,22900.0,22.9967,23.0855,22.9168,22.9434,22900.0
2012-11-14 11:00:00,25.82,25.93,25.8,25.92,65000.0,22.9257,23.0234,22.9079,23.0145,65000.0
2012-11-14 11:30:00,25.93,26.0,25.92,25.97,24300.0,23.0234,23.0855,23.0145,23.0589,24300.0
2012-11-14 12:00:00,25.97,26.06,25.92,26.01,46200.0,23.0589,23.1388,23.0145,23.0944,46200.0
2012-11-14 12:30:00,26.0,26.59,26.0,26.05,120700.0,23.0855,23.6094,23.0855,23.1299,120700.0
2012-11-14 13:00:00,26.07,26.13,25.99,26.06,67100.0,23.1477,23.2009,23.0766,23.1388,67100.0
2012-11-14 13:30:00,26.07,26.13,26.03,26.07,33500.0,23.1477,23.2009,23.1121,23.1477,33500.0
2012-11-14 14:00:00,26.08,26.15,25.99,26.07,23300.0,23.1565,23.2187,23.0766,23.1477,23300.0
2012-11-14 14:30:00,26.06,26.15,26.02,26.02,67000.0,23.1388,23.2187,23.1033,23.1033,67000.0
2012-11-14 15:00:00,26.0,26.03,25.97,26.0,130600.0,23.0855,23.1121,23.0589,23.0855,130600.0
2012-11-14 15:30:00,26.0,26.02,25.9,26.01,216500.0,23.0855,23.1033,22.9967,23.0944,216500.0
2012-11-15 09:30:00,26.04,26.17,25.92,26.05,72600.0,23.121,23.2365,23.0145,23.1299,72600.0
2012-11-15 10:00:00,26.05,26.2,25.99,25.99,64900.0,23.1299,23.2631,23.0766,23.0766,64900.0
2012-11-15 10:30:00,25.99,26.08,25.99,26.02,35100.0,23.0766,23.1565,23.0766,23.1033,35100.0
2012-11-15 11:00:00,26.02,26.1,26.01,26.04,34000.0,23.1033,23.1743,23.0944,23.121,34000.0
2012-11-15 11:30:00,26.04,26.08,25.95,26.0,17600.0,23.121,23.1565,23.0411,23.0855,17600.0
2012-11-15 12:00:00,25.98,26.03,25.95,25.97,27600.0,23.0677,23.1121,23.0411,23.0589,27600.0
2012-11-15 12:30:00,25.96,26.03,25.95,25.99,66700.0,23.05,23.1121,23.0411,23.0766,66700.0
2012-11-15 13:00:00,25.99,26.0,25.92,25.96,111400.0,23.0766,23.0855,23.0145,23.05,111400.0
2012-11-15 13:30:00,25.97,26.02,25.9,25.97,44100.0,23.0589,23.1033,22.9967,23.0589,44100.0
2012-11-15 14:00:00,25.96,26.01,25.94,25.97,74400.0,23.05,23.0944,23.0322,23.0589,74400.0
2012-11-15 14:30:00,25.97,25.97,25.88,25.91,125300.0,23.0589,23.0589,22.979,23.0056,125300.0
2012-11-15 15:00:00,25.91,26.0,25.88,25.98,179500.0,23.0056,23.0855,22.979,23.0677,179500.0
2012-11-15 15:30:00,25.99,26.07,25.93,25.95,184400.0,23.0766,23.1477,23.0234,23.0411,184400.0
2012-11-16 09:30:00,25.96,26.04,25.91,25.95,87200.0,23.05,23.121,23.0056,23.0411,87200.0
2012-11-16 10:00:00,25.95,26.0,25.89,25.96,115700.0,23.0411,23.0855,22.9878,23.05,115700.0
2012-11-16 10:30:00,25.97,26.0,25.92,25.96,16200.0,23.0589,23.0855,23.0145,23.05,16200.0
2012-11-16 11:00:00,25.96,26.02,25.96,25.98,114000.0,23.05,23.1033,23.05,23.0677,114000.0
2012-11-16 11:30:00,25.98,26.14,25.96,26.14,122500.0,23.0677,23.2098,23.05,23.2098,122500.0
2012-11-16 12:00:00,26.13,26.15,26.06,26.1,44700.0,23.2009,23.2187,23.1388,23.1743,44700.0
2012-11-16 12:30:00,26.1,26.24,26.1,26.13,56000.0,23.1743,23.2986,23.1743,23.2009,56000.0
2012-11-16 13:00:00,26.1,26.11,26.04,26.05,6100.0,23.1743,23.1832,23.121,23.1299,6100.0
2012-11-16 13:30:00,26.05,26.06,25.99,26.05,25800.0,23.1299,23.1388,23.0766,23.1299,25800.0
2012-11-16 14:00:00,26.04,26.04,25.91,25.91,125600.0,23.121,23.121,23.0056,23.0056,125600.0
2012-11-16 14:30:00,25.92,25.97,25.9,25.94,50600.0,23.0145,23.0589,22.9967,23.0322,50600.0
2012-11-16 15:00:00,25.95,25.99,25.92,25.99,41000.0,23.0411,23.0766,23.0145,23.0766,41000.0
2012-11-16 15:30:00,25.98,26.0,25.8,25.83,286500.0,23.0677,23.0855,22.9079,22.9346,286500.0
2012-11-19 09:30:00,26.14,26.24,26.01,26.13,37400.0,23.2098,23.2986,23.0944,23.2009,37400.0
2012-11-19 10:00:00,26.12,26.13,26.06,26.09,30500.0,23.1921,23.2009,23.1388,23.1654,30500.0
2012-11-19 10:30:00,26.11,26.15,26.05,26.12,40000.0,23.1832,23.2187,23.1299,23.1921,40000.0
2012-11-19 11:00:00,26.12,26.18,26.1,26.17,22500.0,23.1921,23.2453,23.1743,23.2365,22500.0
2012-11-19 11:30:00,26.17,26.19,26.14,26.17,13500.0,23.2365,23.2542,23.2098,23.2365,13500.0
2012-11-19 12:00:00,26.18,26.21,26.17,26.17,8900.0,23.2453,23.272,23.2365,23.2365,8900.0
2012-11-19 12:30:00,26.19,26.21,26.16,26.16,11300.0,23.2542,23.272,23.2276,23.2276,11300.0
2012-11-19 13:00:00,26.16,26.19,26.14,26.17,6600.0,23.2276,23.2542,23.2098,23.2365,6600.0
2012-11-19 13:30:00,26.18,26.19,26.15,26.15,10300.0,23.2453,23.2542,23.2187,23.2187,10300.0
2012-11-19 14:00:00,26.16,26.22,26.16,26.19,17900.0,23.2276,23.2808,23.2276,23.2542,17900.0
2012-11-19 14:30:00,26.2,26.27,26.19,26.25,11800.0,23.2631,23.3252,23.2542,23.3075,11800.0
2012-11-19 15:00:00,26.25,26.28,26.21,26.23,26200.0,23.3075,23.3341,23.272,23.2897,26200.0
2012-11-19 15:30:00,26.24,26.27,26.19,26.25,94100.0,23.2986,23.3252,23.2542,23.3075,94100.0
2012-11-20 09:30:00,26.2,26.29,26.12,26.2,14600.0,23.2631,23.343,23.1921,23.2631,14600.0
2012-11-20 10:00:00,26.2,26.23,26.12,26.18,12000.0,23.2631,23.2897,23.1921,23.2453,12000.0
2012-11-20 10:30:00,26.19,26.22,26.14,26.14,15600.0,23.2542,23.2808,23.2098,23.2098,15600.0
2012-11-20 11:00:00,26.14,26.19,26.13,26.17,25100.0,23.2098,23.2542,23.2009,23.2365,25100.0
2012-11-20 11:30:00,26.16,26.2,26.15,26.2,15900.0,23.2276,23.2631,23.2187,23.2631,15900.0
2012-11-20 12:00:00,26.2,26.22,26.18,26.2,26000.0,23.2631,23.2808,23.2453,23.2631,26000.0
2012-11-20 12:30:00,26.21,26.23,26.15,26.15,10600.0,23.272,23.2897,23.2187,23.2187,10600.0
2012-11-20 13:00:00,26.15,26.18,26.1,26.12,32000.0,23.2187,23.2453,23.1743,23.1921,32000.0
2012-11-20 13:30:00,26.11,26.12,26.08,26.11,27000.0,23.1832,23.1921,23.1565,23.1832,27000.0
2012-11-20 14:00:00,26.11,26.15,26.09,26.15,14000.0,23.1832,23.2187,23.1654,23.2187,14000.0
2012-11-20 14:30:00,26.15,26.16,26.09,26.1,13800.0,23.2187,23.2276,23.1654,23.1743,13800.0
2012-11-20 15:00:00,26.11,26.16,26.09,26.11,15800.0,23.1832,23.2276,23.1654,23.1832,15800.0
2012-11-20 15:30:00,26.12,26.16,26.1,26.16,68500.0,23.1921,23.2276,23.1743,23.2276,68500.0
2012-11-21 09:30:00,26.19,26.26,26.03,26.04,28900.0,23.2542,23.3164,23.1121,23.121,28900.0
2012-11-21 10:00:00,26.05,26.05,25.96,26.0,10000.0,23.1299,23.1299,23.05,23.0855,10000.0
2012-11-21 10:30:00,26.0,26.04,25.97,26.0,7500.0,23.0855,23.121,23.0589,23.0855,7500.0
2012-11-21 11:00:00,25.99,26.11,25.99,26.08,10300.0,23.0766,23.1832,23.0766,23.1565,10300.0
2012-11-21 11:30:00,26.09,26.14,26.06,26.07,9700.0,23.1654,23.2098,23.1388,23.1477,9700.0
2012-11-21 12:00:00,26.08,26.14,26.07,26.1,30800.0,23.1565,23.2098,23.1477,23.1743,30800.0
2012-11-21 12:30:00,26.1,26.14,26.07,26.12,6700.0,23.1743,23.2098,23.1477,23.1921,6700.0
2012-11-21 13:00:00,26.12,26.18,26.11,26.17,10600.0,23.1921,23.2453,23.1832,23.2365,10600.0
2012-11-21 13:30:00,26.15,26.24,26.13,26.24,11200.0,23.2187,23.2986,23.2009,23.2986,11200.0
2012-11-21 14:00:00,26.21,26.25,26.19,26.25,8600.0,23.272,23.3075,23.2542,23.3075,8600.0
2012-11-21 14:30:00,26.24,26.26,26.2,26.22,5700.0,23.2986,23.3164,23.2631,23.2808,5700.0
2012-11-21 15:00:00,26.22,26.26,26.2,26.26,17400.0,23.2808,23.3164,23.2631,23.3164,17400.0
2012-11-21 15:30:00,26.26,26.3,26.22,26.29,58900.0,23.3164,23.3519,23.2808,23.343,58900.0
2012-11-23 09:30:00,26.4,26.49,26.25,26.32,16800.0,23.4407,23.5206,23.3075,23.3696,16800.0
2012-11-23 10:00:00,26.32,26.39,26.31,26.38,26600.0,23.3696,23.4318,23.3608,23.4229,26600.0
2012-11-23 10:30:00,26.36,26.45,26.35,26.43,10200.0,23.4052,23.4851,23.3963,23.4673,10200.0
2012-11-23 11:00:00,26.43,26.48,26.41,26.45,11400.0,23.4673,23.5117,23.4495,23.4851,11400.0
2012-11-23 11:30:00,26.44,26.48,26.44,26.47,9000.0,23.4762,23.5117,23.4762,23.5028,9000.0
2012-11-23 12:00:00,26.47,26.51,26.45,26.51,12100.0,23.5028,23.5383,23.4851,23.5383,12100.0
2012-11-23 12:30:00,26.51,26.75,26.51,26.75,40000.0,23.5383,23.7514,23.5383,23.7514,40000.0
2012-11-26 09:30:00,26.62,26.81,26.57,26.76,18000.0,23.636,23.8047,23.5916,23.7603,18000.0
2012-11-26 10:00:00,26.74,26.81,26.73,26.79,20800.0,23.7426,23.8047,23.7337,23.787,20800.0
2012-11-26 10:30:00,26.79,26.83,26.78,26.82,21100.0,23.787,23.8225,23.7781,23.8136,21100.0
2012-11-26 11:00:00,26.82,26.85,26.75,26.84,23200.0,23.8136,23.8402,23.7514,23.8313,23200.0
2012-11-26 11:30:00,26.82,26.86,26.81,26.86,6700.0,23.8136,23.8491,23.8047,23.8491,6700.0
2012-11-26 12:00:00,26.84,26.84,26.75,26.76,12000.0,23.8313,23.8313,23.7514,23.7603,12000.0
2012-11-26 12:30:00,26.76,26.84,26.73,26.8,17700.0,23.7603,23.8313,23.7337,23.7958,17700.0
2012-11-26 13:00:00,26.81,26.92,26.79,26.9,24600.0,23.8047,23.9024,23.787,23.8846,24600.0
2012-11-26 13:30:00,26.9,26.91,26.89,26.9,15500.0,23.8846,23.8935,23.8757,23.8846,15500.0
2012-11-26 14:00:00,26.9,26.93,26.88,26.92,22200.0,23.8846,23.9113,23.8669,23.9024,22200.0
2012-11-26 14:30:00,26.91,26.95,26.89,26.95,21700.0,23.8935,23.929,23.8757,23.929,21700.0
2012-11-26 15:00:00,26.96,27.04,26.95,27.04,115900.0,23.9379,24.0089,23.929,24.0089,115900.0
2012-11-26 15:30:00,27.02,27.13,27.01,27.12,231000.0,23.9912,24.0888,23.9823,24.08,231000.0
2012-11-27 09:30:00,26.98,27.05,26.74,26.97,57800.0,23.9557,24.0178,23.7426,23.9468,57800.0
2012-11-27 10:00:00,26.94,26.96,26.8,26.84,44000.0,23.9201,23.9379,23.7958,23.8313,44000.0
2012-11-27 10:30:00,26.83,26.9,26.83,26.86,38400.0,23.8225,23.8846,23.8225,23.8491,38400.0
2012-11-27 11:00:00,26.85,26.91,26.85,26.91,21700.0,23.8402,23.8935,23.8402,23.8935,21700.0
2012-11-27 11:30:00,26.91,26.97,26.88,26.9,26700.0,23.8935,23.9468,23.8669,23.8846,26700.0
2012-11-27 12:00:00,26.9,26.92,26.88,26.88,19800.0,23.8846,23.9024,23.8669,23.8669,19800.0
2012-11-27 12:30:00,26.88,26.88,26.78,26.8,20900.0,23.8669,23.8669,23.7781,23.7958,20900.0
2012-11-27 13:00:00,26.8,26.83,26.76,26.8,27900.0,23.7958,23.8225,23.7603,23.7958,27900.0
2012-11-27 13:30:00,26.82,26.87,26.79,26.83,16400.0,23.8136,23.858,23.787,23.8225,16400.0
2012-11-27 14:00:00,26.82,26.86,26.72,26.73,28600.0,23.8136,23.8491,23.7248,23.7337,28600.0
2012-11-27 14:30:00,26.74,26.78,26.66,26.76,38800.0,23.7426,23.7781,23.6715,23.7603,38800.0
2012-11-27 15:00:00,26.76,26.81,26.74,26.78,42200.0,23.7603,23.8047,23.7426,23.7781,42200.0
2012-11-27 15:30:00,26.79,26.81,26.73,26.81,140600.0,23.787,23.8047,23.7337,23.8047,140600.0
2012-11-28 09:30:00,26.69,26.8,26.62,26.8,64000.0,23.6982,23.7958,23.636,23.7958,64000.0
2012-11-28 10:00:00,26.8,27.02,26.79,27.01,62500.0,23.7958,23.9912,23.787,23.9823,62500.0
2012-11-28 10:30:00,27.02,27.03,26.88,27.0,42900.0,23.9912,24.0,23.8669,23.9734,42900.0
2012-11-28 11:00:00,26.98,27.09,26.96,27.04,27700.0,23.9557,24.0533,23.9379,24.0089,27700.0
2012-11-28 11:30:00,27.04,27.11,27.03,27.09,20600.0,24.0089,24.0711,24.0,24.0533,20600.0
2012-11-28 12:00:00,27.08,27.21,27.04,27.14,25900.0,24.0444,24.1599,24.0089,24.0977,25900.0
2012-11-28 12:30:00,27.15,27.17,27.06,27.12,8600.0,24.1066,24.1244,24.0267,24.08,8600.0
2012-11-28 13:00:00,27.09,27.13,27.04,27.11,16400.0,24.0533,24.0888,24.0089,24.0711,16400.0
2012-11-28 13:30:00,27.11,27.26,27.1,27.2,38500.0,24.0711,24.2043,24.0622,24.151,38500.0
2012-11-28 14:00:00,27.19,27.23,27.07,27.21,44000.0,24.1421,24.1776,24.0356,24.1599,44000.0
2012-11-28 14:30:00,27.21,27.26,27.16,27.24,28800.0,24.1599,24.2043,24.1155,24.1865,28800.0
2012-11-28 15:00:00,27.24,27.25,27.2,27.25,33700.0,24.1865,24.1954,24.151,24.1954,33700.0
2012-11-28 15:30:00,27.24,27.38,27.2,27.34,156500.0,24.1865,24.3108,24.151,24.2753,156500.0
2012-11-29 09:30:00,27.58,28.05,27.51,28.04,141500.0,24.4884,24.9057,24.4262,24.8968,141500.0
2012-11-29 10:00:00,28.04,28.3,28.0,28.19,142500.0,24.8968,25.1277,24.8613,25.03,142500.0
2012-11-29 10:30:00,28.19,28.47,28.13,28.46,67300.0,25.03,25.2786,24.9767,25.2698,67300.0
2012-11-29 11:00:00,28.46,28.62,28.41,28.58,103600.0,25.2698,25.4118,25.2254,25.3763,103600.0
2012-11-29 11:30:00,28.58,28.61,28.35,28.4,64200.0,25.3763,25.4029,25.1721,25.2165,64200.0
2012-11-29 12:00:00,28.42,28.43,28.31,28.38,39800.0,25.2342,25.2431,25.1366,25.1987,39800.0
2012-11-29 12:30:00,28.38,28.41,28.2,28.2,18700.0,25.1987,25.2254,25.0389,25.0389,18700.0
2012-11-29 13:00:00,28.21,28.77,28.21,28.75,100400.0,25.0478,25.545,25.0478,25.5272,100400.0
2012-11-29 13:30:00,28.75,28.76,28.5,28.5,88200.0,25.5272,25.5361,25.3053,25.3053,88200.0
2012-11-29 14:00:00,28.51,28.66,28.44,28.62,88800.0,25.3141,25.4473,25.252,25.4118,88800.0
2012-11-29 14:30:00,28.61,28.62,28.48,28.5,93400.0,25.4029,25.4118,25.2875,25.3053,93400.0
2012-11-29 15:00:00,28.5,28.54,28.47,28.53,142100.0,25.3053,25.3408,25.2786,25.3319,142100.0
2012-11-29 15:30:00,28.53,28.53,28.42,28.43,258600.0,25.3319,25.3319,25.2342,25.2431,258600.0
2012-11-30 09:30:00,28.46,29.09,28.41,28.82,163700.0,25.2698,25.8291,25.2254,25.5894,163700.0
2012-11-30 10:00:00,28.82,28.92,28.7,28.83,79100.0,25.5894,25.6782,25.4828,25.5983,79100.0
2012-11-30 10:30:00,28.83,28.96,28.81,28.9,48300.0,25.5983,25.7137,25.5805,25.6604,48300.0
2012-11-30 11:00:00,28.92,28.93,28.7,28.79,40000.0,25.6782,25.6871,25.4828,25.5628,40000.0
2012-11-30 11:30:00,28.79,28.79,28.66,28.68,38100.0,25.5628,25.5628,25.4473,25.4651,38100.0
2012-11-30 12:00:00,28.68,28.83,28.6,28.79,76600.0,25.4651,25.5983,25.3941,25.5628,76600.0
2012-11-30 12:30:00,28.8,28.81,28.73,28.81,77800.0,25.5716,25.5805,25.5095,25.5805,77800.0
2012-11-30 13:00:00,28.81,28.9,28.75,28.88,71500.0,25.5805,25.6604,25.5272,25.6427,71500.0
2012-11-30 13:30:00,28.87,28.87,28.74,28.79,67500.0,25.6338,25.6338,25.5184,25.5628,67500.0
2012-11-30 14:00:00,28.78,28.9,28.75,28.89,58700.0,25.5539,25.6604,25.5272,25.6516,58700.0
2012-11-30 14:30:00,28.89,28.92,28.84,28.89,46100.0,25.6516,25.6782,25.6072,25.6516,46100.0
2012-11-30 15:00:00,28.89,29.02,28.81,29.02,108300.0,25.6516,25.767,25.5805,25.767,108300.0
2012-11-30 15:30:00,29.01,29.03,28.85,28.98,206800.0,25.7581,25.7759,25.616,25.7315,206800.0
2012-12-03 09:30:00,29.05,29.09,28.88,29.05,63400.0,25.7936,25.8291,25.6427,25.7936,63400.0
2012-12-03 10:00:00,29.05,29.08,28.88,29.05,55900.0,25.7936,25.8203,25.6427,25.7936,55900.0
2012-12-03 10:30:00,29.06,29.06,28.97,28.99,29100.0,25.8025,25.8025,25.7226,25.7403,29100.0
2012-12-03 11:00:00,28.98,29.08,28.92,29.05,31500.0,25.7315,25.8203,25.6782,25.7936,31500.0
2012-12-03 11:30:00,29.05,29.07,28.99,29.0,19800.0,25.7936,25.8114,25.7403,25.7492,19800.0
2012-12-03 12:00:00,29.0,29.04,28.93,29.0,30100.0,25.7492,25.7847,25.6871,25.7492,30100.0
2012-12-03 12:30:00,29.0,29.06,28.94,28.98,23200.0,25.7492,25.8025,25.6959,25.7315,23200.0
2012-12-03 13:00:00,28.96,29.1,28.88,29.06,58400.0,25.7137,25.838,25.6427,25.8025,58400.0
2012-12-03 13:30:00,29.06,29.07,28.98,29.01,362200.0,25.8025,25.8114,25.7315,25.7581,362200.0
2012-12-03 14:00:00,29.01,29.06,28.99,29.0,23500.0,25.7581,25.8025,25.7403,25.7492,23500.0
2012-12-03 14:30:00,29.0,29.03,28.96,29.01,35000.0,25.7492,25.7759,25.7137,25.7581,35000.0
2012-12-03 15:00:00,29.0,29.07,29.0,29.05,52200.0,25.7492,25.8114,25.7492,25.7936,52200.0
2012-12-03 15:30:00,29.05,29.09,29.0,29.07,144000.0,25.7936,25.8291,25.7492,25.8114,144000.0
2012-12-04 09:30:00,29.02,29.2,28.96,28.96,25700.0,25.767,25.9268,25.7137,25.7137,25700.0
2012-12-04 10:00:00,28.96,29.22,28.92,29.06,334000.0,25.7137,25.9446,25.6782,25.8025,334000.0
2012-12-04 10:30:00,29.07,29.11,29.05,29.09,33600.0,25.8114,25.8469,25.7936,25.8291,33600.0
2012-12-04 11:00:00,29.1,29.13,29.03,29.04,47200.0,25.838,25.8646,25.7759,25.7847,47200.0
2012-12-04 11:30:00,29.03,29.15,29.02,29.1,47300.0,25.7759,25.8824,25.767,25.838,47300.0
2012-12-04 12:00:00,29.1,29.17,29.09,29.13,56400.0,25.838,25.9002,25.8291,25.8646,56400.0
2012-12-04 12:30:00,29.12,29.12,29.02,29.05,48900.0,25.8558,25.8558,25.767,25.7936,48900.0
2012-12-04 13:00:00,29.05,29.1,29.03,29.05,68100.0,25.7936,25.838,25.7759,25.7936,68100.0
2012-12-04 13:30:00,29.05,29.14,29.05,29.1,49100.0,25.7936,25.8735,25.7936,25.838,49100.0
2012-12-04 14:00:00,29.11,29.11,29.0,29.01,65400.0,25.8469,25.8469,25.7492,25.7581,65400.0
2012-12-04 14:30:00,29.0,29.08,28.96,29.02,61900.0,25.7492,25.8203,25.7137,25.767,61900.0
2012-12-04 15:00:00,29.02,29.17,29.0,29.14,119400.0,25.767,25.9002,25.7492,25.8735,119400.0
2012-12-04 15:30:00,29.15,29.2,29.1,29.17,163300.0,25.8824,25.9268,25.838,25.9002,163300.0
2012-12-05 09:30:00,29.14,29.32,29.09,29.11,36100.0,25.8735,26.0333,25.8291,25.8469,36100.0
2012-12-05 10:00:00,29.12,29.25,29.08,29.2,35700.0,25.8558,25.9712,25.8203,25.9268,35700.0
2012-12-05 10:30:00,29.2,29.23,29.11,29.2,30700.0,25.9268,25.9534,25.8469,25.9268,30700.0
2012-12-05 11:00:00,29.21,29.23,29.14,29.19,27600.0,25.9357,25.9534,25.8735,25.9179,27600.0
2012-12-05 11:30:00,29.2,29.31,29.2,29.28,22000.0,25.9268,26.0245,25.9268,25.9978,22000.0
2012-12-05 12:00:00,29.3,29.37,29.22,29.25,12400.0,26.0156,26.0777,25.9446,25.9712,12400.0
2012-12-05 12:30:00,29.26,29.32,29.25,29.26,12100.0,25.9801,26.0333,25.9712,25.9801,12100.0
2012-12-05 13:00:00,29.26,29.28,29.25,29.26,15600.0,25.9801,25.9978,25.9712,25.9801,15600.0
2012-12-05 13:30:00,29.27,29.31,29.26,29.27,28300.0,25.989,26.0245,25.9801,25.989,28300.0
2012-12-05 14:00:00,29.28,29.32,29.27,29.3,28900.0,25.9978,26.0333,25.989,26.0156,28900.0
2012-12-05 14:30:00,29.3,29.33,29.29,29.3,43900.0,26.0156,26.0422,26.0067,26.0156,43900.0
2012-12-05 15:00:00,29.31,29.42,29.3,29.42,69900.0,26.0245,26.1221,26.0156,26.1221,69900.0
2012-12-05 15:30:00,29.41,29.54,29.4,29.5,192700.0,26.1133,26.2287,26.1044,26.1932,192700.0
2012-12-06 09:30:00,29.43,29.86,29.41,29.8,36700.0,26.131,26.5128,26.1133,26.4595,36700.0
2012-12-06 10:00:00,29.83,30.09,29.79,30.03,87200.0,26.4862,26.717,26.4507,26.6638,87200.0
2012-12-06 10:30:00,30.02,30.03,29.92,29.97,36400.0,26.6549,26.6638,26.5661,26.6105,36400.0
2012-12-06 11:00:00,29.96,29.99,29.84,29.84,40000.0,26.6016,26.6282,26.4951,26.4951,40000.0
2012-12-06 11:30:00,29.84,29.98,29.83,29.97,38500.0,26.4951,26.6194,26.4862,26.6105,38500.0
2012-12-06 12:00:00,29.96,30.02,29.92,29.95,62300.0,26.6016,26.6549,26.5661,26.5927,62300.0
2012-12-06 12:30:00,29.95,29.99,29.88,29.89,53700.0,26.5927,26.6282,26.5306,26.5395,53700.0
2012-12-06 13:00:00,29.9,29.91,29.83,29.84,31400.0,26.5483,26.5572,26.4862,26.4951,31400.0
2012-12-06 13:30:00,29.83,29.99,29.82,29.99,62300.0,26.4862,26.6282,26.4773,26.6282,62300.0
2012-12-06 14:00:00,29.99,30.04,29.98,30.01,26500.0,26.6282,26.6726,26.6194,26.646,26500.0
2012-12-06 14:30:00,30.01,30.06,30.0,30.05,41500.0,26.646,26.6904,26.6371,26.6815,41500.0
2012-12-06 15:00:00,30.04,30.04,29.99,30.0,53900.0,26.6726,26.6726,26.6282,26.6371,53900.0
2012-12-06 15:30:00,30.0,30.18,30.0,30.18,140900.0,26.6371,26.7969,26.6371,26.7969,140900.0
2012-12-07 09:30:00,30.19,30.27,30.05,30.05,30500.0,26.8058,26.8769,26.6815,26.6815,30500.0
2012-12-07 10:00:00,30.06,30.11,29.94,30.01,62700.0,26.6904,26.7348,26.5838,26.646,62700.0
2012-12-07 10:30:00,30.0,30.07,29.99,29.99,61400.0,26.6371,26.6993,26.6282,26.6282,61400.0
2012-12-07 11:00:00,29.99,30.05,29.93,30.0,39800.0,26.6282,26.6815,26.575,26.6371,39800.0
2012-12-07 11:30:00,30.0,30.05,29.92,29.92,22300.0,26.6371,26.6815,26.5661,26.5661,22300.0
2012-12-07 12:00:00,29.92,30.0,29.91,29.91,21900.0,26.5661,26.6371,26.5572,26.5572,21900.0
2012-12-07 12:30:00,29.92,30.01,29.92,29.96,28500.0,26.5661,26.646,26.5661,26.6016,28500.0
2012-12-07 13:00:00,29.96,30.0,29.94,29.96,48100.0,26.6016,26.6371,26.5838,26.6016,48100.0
2012-12-07 13:30:00,29.96,30.07,29.93,29.99,98800.0,26.6016,26.6993,26.575,26.6282,98800.0
2012-12-07 14:00:00,29.97,29.97,29.81,29.89,90200.0,26.6105,26.6105,26.4684,26.5395,90200.0
2012-12-07 14:30:00,29.89,29.9,29.76,29.82,59100.0,26.5395,26.5483,26.424,26.4773,59100.0
2012-12-07 15:00:00,29.82,29.85,29.73,29.78,58500.0,26.4773,26.5039,26.3974,26.4418,58500.0
2012-12-07 15:30:00,29.78,29.86,29.76,29.77,153500.0,26.4418,26.5128,26.424,26.4329,153500.0
2012-12-10 09:30:00,29.69,29.7,29.57,29.6,25800.0,26.3619,26.3708,26.2553,26.282,25800.0
2012-12-10 10:00:00,29.61,29.65,29.46,29.48,30000.0,26.2908,26.3264,26.1577,26.1754,30000.0
2012-12-10 10:30:00,29.49,29.61,29.49,29.54,25600.0,26.1843,26.2908,26.1843,26.2287,25600.0
2012-12-10 11:00:00,29.55,29.55,29.48,29.48,20900.0,26.2376,26.2376,26.1754,26.1754,20900.0
2012-12-10 11:30:00,29.49,29.53,29.42,29.43,31000.0,26.1843,26.2198,26.1221,26.131,31000.0
2012-12-10 12:00:00,29.44,29.51,29.43,29.51,25300.0,26.1399,26.2021,26.131,26.2021,25300.0
2012-12-10 12:30:00,29.5,29.52,29.41,29.43,20500.0,26.1932,26.2109,26.1133,26.131,20500.0
2012-12-10 13:00:00,29.43,29.57,29.43,29.57,65100.0,26.131,26.2553,26.131,26.2553,65100.0
2012-12-10 13:30:00,29.56,29.57,29.49,29.5,21900.0,26.2464,26.2553,26.1843,26.1932,21900.0
2012-12-10 14:00:00,29.51,29.51,29.4,29.41,18500.0,26.2021,26.2021,26.1044,26.1133,18500.0
2012-12-10 14:30:00,29.41,29.42,29.36,29.4,22400.0,26.1133,26.1221,26.0689,26.1044,22400.0
2012-12-10 15:00:00,29.4,29.45,29.33,29.35,56500.0,26.1044,26.1488,26.0422,26.06,56500.0
2012-12-10 15:30:00,29.36,29.46,29.35,29.39,74700.0,26.0689,26.1577,26.06,26.0955,74700.0
2012-12-11 09:30:00,29.61,29.61,29.52,29.56,39500.0,26.2908,26.2908,26.2109,26.2464,39500.0
2012-12-11 10:00:00,29.57,29.78,29.55,29.78,73800.0,26.2553,26.4418,26.2376,26.4418,73800.0
2012-12-11 10:30:00,29.78,29.78,29.64,29.66,22200.0,26.4418,26.4418,26.3175,26.3352,22200.0
2012-12-11 11:00:00,29.66,29.68,29.55,29.61,33600.0,26.3352,26.353,26.2376,26.2908,33600.0
2012-12-11 11:30:00,29.6,29.6,29.51,29.54,28300.0,26.282,26.282,26.2021,26.2287,28300.0
2012-12-11 12:00:00,29.55,29.55,29.44,29.48,35600.0,26.2376,26.2376,26.1399,26.1754,35600.0
2012-12-11 12:30:00,29.48,29.65,29.47,29.64,28000.0,26.1754,26.3264,26.1665,26.3175,28000.0
2012-12-11 13:00:00,29.64,29.66,29.59,29.63,26800.0,26.3175,26.3352,26.2731,26.3086,26800.0
2012-12-11 13:30:00,29.62,29.64,29.6,29.64,30400.0,26.2997,26.3175,26.282,26.3175,30400.0
2012-12-11 14:00:00,29.63,29.63,29.49,29.49,28100.0,26.3086,26.3086,26.1843,26.1843,28100.0
2012-12-11 14:30:00,29.5,29.51,29.39,29.4,30200.0,26.1932,26.2021,26.0955,26.1044,30200.0
2012-12-11 15:00:00,29.41,29.41,29.33,29.38,54900.0,26.1133,26.1133,26.0422,26.0866,54900.0
2012-12-11 15:30:00,29.38,29.5,29.37,29.49,126800.0,26.0866,26.1932,26.0777,26.1843,126800.0
2012-12-12 09:30:00,29.5,29.67,29.42,29.49,37000.0,26.1932,26.3441,26.1221,26.1843,37000.0
2012-12-12 10:00:00,29.47,29.54,29.4,29.53,12800.0,26.1665,26.2287,26.1044,26.2198,12800.0
2012-12-12 10:30:00,29.51,29.53,29.37,29.4,11600.0,26.2021,26.2198,26.0777,26.1044,11600.0
2012-12-12 11:00:00,29.4,29.42,29.34,29.36,9000.0,26.1044,26.1221,26.0511,26.0689,9000.0
2012-12-12 11:30:00,29.36,29.39,29.34,29.34,10000.0,26.0689,26.0955,26.0511,26.0511,10000.0
2012-12-12 12:00:00,29.36,29.36,29.27,29.34,11600.0,26.0689,26.0689,25.989,26.0511,11600.0
2012-12-12 12:30:00,29.37,29.45,29.22,29.42,41900.0,26.0777,26.1488,25.9446,26.1221,41900.0
2012-12-12 13:00:00,29.44,29.5,29.39,29.46,31000.0,26.1399,26.1932,26.0955,26.1577,31000.0
2012-12-12 13:30:00,29.46,29.49,29.32,29.35,22000.0,26.1577,26.1843,26.0333,26.06,22000.0
2012-12-12 14:00:00,29.36,29.45,29.31,29.43,52900.0,26.0689,26.1488,26.0245,26.131,52900.0
2012-12-12 14:30:00,29.44,29.44,29.34,29.36,27200.0,26.1399,26.1399,26.0511,26.0689,27200.0
2012-12-12 15:00:00,29.37,29.39,29.27,29.36,53600.0,26.0777,26.0955,25.989,26.0689,53600.0
2012-12-12 15:30:00,29.36,29.38,29.29,29.37,79200.0,26.0689,26.0866,26.0067,26.0777,79200.0
2012-12-13 09:30:00,29.31,29.45,29.05,29.24,53200.0,26.0245,26.1488,25.7936,25.9623,53200.0
2012-12-13 10:00:00,29.25,29.45,29.24,29.43,27900.0,25.9712,26.1488,25.9623,26.131,27900.0
2012-12-13 10:30:00,29.43,29.44,29.43,29.43,16500.0,26.131,26.1399,26.131,26.131,16500.0
2012-12-13 11:00:00,29.43,29.52,29.32,29.32,41600.0,26.131,26.2109,26.0333,26.0333,41600.0
2012-12-13 11:30:00,29.32,29.39,29.32,29.38,13800.0,26.0333,26.0955,26.0333,26.0866,13800.0
2012-12-13 12:00:00,29.38,29.39,29.21,29.23,23400.0,26.0866,26.0955,25.9357,25.9534,23400.0
2012-12-13 12:30:00,29.22,29.26,29.21,29.23,15900.0,25.9446,25.9801,25.9357,25.9534,15900.0
2012-12-13 13:00:00,29.23,29.27,29.2,29.27,25900.0,25.9534,25.989,25.9268,25.989,25900.0
2012-12-13 13:30:00,29.26,29.27,29.15,29.15,18000.0,25.9801,25.989,25.8824,25.8824,18000.0
2012-12-13 14:00:00,29.16,29.16,29.1,29.14,28800.0,25.8913,25.8913,25.838,25.8735,28800.0
2012-12-13 14:30:00,29.13,29.19,29.12,29.17,16600.0,25.8646,25.9179,25.8558,25.9002,16600.0
2012-12-13 15:00:00,29.17,29.18,29.13,29.14,31900.0,25.9002,25.909,25.8646,25.8735,31900.0
2012-12-13 15:30:00,29.14,29.25,29.11,29.2,90400.0,25.8735,25.9712,25.8469,25.9268,90400.0
2012-12-14 09:30:00,29.15,29.97,29.15,29.93,104400.0,25.8824,26.6105,25.8824,26.575,104400.0
2012-12-14 10:00:00,29.93,29.98,29.88,29.94,61500.0,26.575,26.6194,26.5306,26.5838,61500.0
2012-12-14 10:30:00,29.95,30.0,29.87,30.0,92600.0,26.5927,26.6371,26.5217,26.6371,92600.0
2012-12-14 11:00:00,30.0,30.07,29.95,29.97,81900.0,26.6371,26.6993,26.5927,26.6105,81900.0
2012-12-14 11:30:00,29.98,30.01,29.93,30.01,39700.0,26.6194,26.646,26.575,26.646,39700.0
2012-12-14 12:00:00,30.0,30.15,29.99,30.15,32100.0,26.6371,26.7703,26.6282,26.7703,32100.0
2012-12-14 12:30:00,30.14,30.18,30.0,30.07,53300.0,26.7614,26.7969,26.6371,26.6993,53300.0
2012-12-14 13:00:00,30.07,30.08,29.91,29.94,28400.0,26.6993,26.7082,26.5572,26.5838,28400.0
2012-12-14 13:30:00,29.94,30.11,29.91,30.09,29500.0,26.5838,26.7348,26.5572,26.717,29500.0
2012-12-14 14:00:00,30.1,30.26,30.1,30.26,42500.0,26.7259,26.868,26.7259,26.868,42500.0
2012-12-14 14:30:00,30.26,30.3,30.09,30.09,42900.0,26.868,26.9035,26.717,26.717,42900.0
2012-12-14 15:00:00,30.09,30.15,30.07,30.14,42200.0,26.717,26.7703,26.6993,26.7614,42200.0
2012-12-14 15:30:00,30.13,30.18,30.09,30.16,111500.0,26.7526,26.7969,26.717,26.7792,111500.0
2012-12-17 09:30:00,30.27,30.7,30.24,30.69,34300.0,26.8769,27.2587,26.8502,27.2498,34300.0
2012-12-17 10:00:00,30.7,30.75,30.58,30.62,38400.0,27.2587,27.3031,27.1521,27.1876,38400.0
2012-12-17 10:30:00,30.63,30.76,30.63,30.66,56800.0,27.1965,27.3119,27.1965,27.2231,56800.0
2012-12-17 11:00:00,30.65,30.69,30.6,30.61,72100.0,27.2143,27.2498,27.1699,27.1787,72100.0
2012-12-17 11:30:00,30.61,30.69,30.58,30.6,23900.0,27.1787,27.2498,27.1521,27.1699,23900.0
2012-12-17 12:00:00,30.61,30.79,30.61,30.72,79800.0,27.1787,27.3386,27.1787,27.2764,79800.0
2012-12-17 12:30:00,30.72,30.72,30.62,30.67,21500.0,27.2764,27.2764,27.1876,27.232,21500.0
2012-12-17 13:00:00,30.67,30.69,30.62,30.65,20800.0,27.232,27.2498,27.1876,27.2143,20800.0
2012-12-17 13:30:00,30.66,30.71,30.65,30.71,26700.0,27.2231,27.2675,27.2143,27.2675,26700.0
2012-12-17 14:00:00,30.72,30.83,30.66,30.75,63900.0,27.2764,27.3741,27.2231,27.3031,63900.0
2012-12-17 14:30:00,30.75,30.77,30.69,30.74,37100.0,27.3031,27.3208,27.2498,27.2942,37100.0
2012-12-17 15:00:00,30.75,30.8,30.71,30.72,53300.0,27.3031,27.3474,27.2675,27.2764,53300.0
2012-12-17 15:30:00,30.73,30.9,30.7,30.9,114900.0,27.2853,27.4362,27.2587,27.4362,114900.0
2012-12-18 09:30:00,30.77,31.06,30.77,30.86,31700.0,27.3208,27.5783,27.3208,27.4007,31700.0
2012-12-18 10:00:00,30.83,30.83,30.71,30.73,21300.0,27.3741,27.3741,27.2675,27.2853,21300.0
2012-12-18 10:30:00,30.73,30.86,30.72,30.79,23000.0,27.2853,27.4007,27.2764,27.3386,23000.0
2012-12-18 11:00:00,30.79,30.82,30.74,30.81,20700.0,27.3386,27.3652,27.2942,27.3563,20700.0
2012-12-18 11:30:00,30.82,30.89,30.82,30.88,29700.0,27.3652,27.4274,27.3652,27.4185,29700.0
2012-12-18 12:00:00,30.87,30.89,30.83,30.84,13700.0,27.4096,27.4274,27.3741,27.383,13700.0
2012-12-18 12:30:00,30.84,30.94,30.82,30.93,16400.0,27.383,27.4718,27.3652,27.4629,16400.0
2012-12-18 13:00:00,30.93,30.96,30.89,30.9,15000.0,27.4629,27.4895,27.4274,27.4362,15000.0
2012-12-18 13:30:00,30.89,30.9,30.81,30.81,14100.0,27.4274,27.4362,27.3563,27.3563,14100.0
2012-12-18 14:00:00,30.83,30.91,30.81,30.87,17200.0,27.3741,27.4451,27.3563,27.4096,17200.0
2012-12-18 14:30:00,30.87,30.89,30.83,30.89,23900.0,27.4096,27.4274,27.3741,27.4274,23900.0
2012-12-18 15:00:00,30.89,30.94,30.89,30.92,61000.0,27.4274,27.4718,27.4274,27.454,61000.0
2012-12-18 15:30:00,30.92,31.0,30.89,31.0,76600.0,27.454,27.525,27.4274,27.525,76600.0
2012-12-19 09:30:00,31.0,31.24,30.98,31.21,36900.0,27.525,27.7381,27.5073,27.7115,36900.0
2012-12-19 10:00:00,31.19,31.25,31.09,31.17,45600.0,27.6937,27.747,27.6049,27.676,45600.0
2012-12-19 10:30:00,31.18,31.23,31.17,31.2,26400.0,27.6849,27.7292,27.676,27.7026,26400.0
2012-12-19 11:00:00,31.19,31.25,31.17,31.23,22200.0,27.6937,27.747,27.676,27.7292,22200.0
2012-12-19 11:30:00,31.23,31.26,31.21,31.25,32600.0,27.7292,27.7559,27.7115,27.747,32600.0
2012-12-19 12:00:00,31.25,31.28,31.2,31.22,18400.0,27.747,27.7736,27.7026,27.7204,18400.0
2012-12-19 12:30:00,31.23,31.32,31.2,31.3,23200.0,27.7292,27.8092,27.7026,27.7914,23200.0
2012-12-19 13:00:00,31.3,31.49,31.29,31.49,63300.0,27.7914,27.9601,27.7825,27.9601,63300.0
2012-12-19 13:30:00,31.49,31.57,31.45,31.56,64600.0,27.9601,28.0311,27.9246,28.0223,64600.0
2012-12-19 14:00:00,31.55,31.55,31.22,31.22,65800.0,28.0134,28.0134,27.7204,27.7204,65800.0
2012-12-19 14:30:00,31.22,31.25,31.17,31.19,15300.0,27.7204,27.747,27.676,27.6937,15300.0
2012-12-19 15:00:00,31.19,31.25,31.08,31.25,40700.0,27.6937,27.747,27.5961,27.747,40700.0
2012-12-19 15:30:00,31.22,31.25,31.05,31.09,153200.0,27.7204,27.747,27.5694,27.6049,153200.0
2012-12-20 09:30:00,31.18,31.41,30.91,30.91,27700.0,27.6849,27.8891,27.4451,27.4451,27700.0
2012-12-20 10:00:00,30.93,31.03,30.92,31.0,21400.0,27.4629,27.5517,27.454,27.525,21400.0
2012-12-20 10:30:00,30.99,31.08,30.97,31.04,19400.0,27.5161,27.5961,27.4984,27.5605,19400.0
2012-12-20 11:00:00,31.04,31.08,31.0,31.03,16300.0,27.5605,27.5961,27.525,27.5517,16300.0
2012-12-20 11:30:00,31.02,31.1,31.02,31.07,10600.0,27.5428,27.6138,27.5428,27.5872,10600.0
2012-12-20 12:00:00,31.08,31.14,31.08,31.13,14600.0,27.5961,27.6493,27.5961,27.6405,14600.0
2012-12-20 12:30:00,31.11,31.15,31.1,31.11,10800.0,27.6227,27.6582,27.6138,27.6227,10800.0
2012-12-20 13:00:00,31.12,31.14,31.07,31.14,14800.0,27.6316,27.6493,27.5872,27.6493,14800.0
2012-12-20 13:30:00,31.16,31.28,31.15,31.27,23900.0,27.6671,27.7736,27.6582,27.7648,23900.0
2012-12-20 14:00:00,31.26,31.31,31.21,31.23,17200.0,27.7559,27.8003,27.7115,27.7292,17200.0
2012-12-20 14:30:00,31.23,31.29,31.22,31.28,18900.0,27.7292,27.7825,27.7204,27.7736,18900.0
2012-12-20 15:00:00,31.27,31.27,31.21,31.21,43100.0,27.7648,27.7648,27.7115,27.7115,43100.0
2012-12-20 15:30:00,31.22,31.41,31.19,31.41,136900.0,27.7204,27.8891,27.6937,27.8891,136900.0
2012-12-21 09:30:00,30.96,31.38,30.85,31.36,301400.0,27.4895,27.8624,27.3918,27.8447,301400.0
2012-12-21 10:00:00,31.36,31.5,31.36,31.5,46900.0,27.8447,27.969,27.8447,27.969,46900.0
2012-12-21 10:30:00,31.5,31.5,31.39,31.41,20000.0,27.969,27.969,27.8713,27.8891,20000.0
2012-12-21 11:00:00,31.41,31.41,31.25,31.31,34200.0,27.8891,27.8891,27.747,27.8003,34200.0
2012-12-21 11:30:00,31.31,31.36,31.24,31.32,75400.0,27.8003,27.8447,27.7381,27.8092,75400.0
2012-12-21 12:00:00,31.32,31.33,31.25,31.26,23400.0,27.8092,27.818,27.747,27.7559,23400.0
2012-12-21 12:30:00,31.25,31.32,31.25,31.28,15200.0,27.747,27.8092,27.747,27.7736,15200.0
2012-12-21 13:00:00,31.29,31.29,31.17,31.21,26700.0,27.7825,27.7825,27.676,27.7115,26700.0
2012-12-21 13:30:00,31.21,31.3,31.21,31.22,17000.0,27.7115,27.7914,27.7115,27.7204,17000.0
2012-12-21 14:00:00,31.23,31.26,31.2,31.22,25700.0,27.7292,27.7559,27.7026,27.7204,25700.0
2012-12-21 14:30:00,31.22,31.24,31.2,31.22,30600.0,27.7204,27.7381,27.7026,27.7204,30600.0
2012-12-21 15:00:00,31.22,31.27,31.21,31.27,43000.0,27.7204,27.7648,27.7115,27.7648,43000.0
2012-12-21 15:30:00,31.27,31.32,31.03,31.08,235000.0,27.7648,27.8092,27.5517,27.5961,235000.0
2012-12-24 09:30:00,31.12,31.2,30.76,30.86,29500.0,27.6316,27.7026,27.3119,27.4007,29500.0
2012-12-24 10:00:00,30.86,30.95,30.86,30.93,11600.0,27.4007,27.4806,27.4007,27.4629,11600.0
2012-12-24 10:30:00,30.93,30.97,30.87,30.91,9200.0,27.4629,27.4984,27.4096,27.4451,9200.0
2012-12-24 11:00:00,30.91,30.93,30.87,30.93,12100.0,27.4451,27.4629,27.4096,27.4629,12100.0
2012-12-24 11:30:00,30.93,31.01,30.92,31.01,15300.0,27.4629,27.5339,27.454,27.5339,15300.0
2012-12-24 12:00:00,31.02,31.09,31.0,31.08,20200.0,27.5428,27.6049,27.525,27.5961,20200.0
2012-12-24 12:30:00,31.09,31.25,31.08,31.14,76800.0,27.6049,27.747,27.5961,27.6493,76800.0
2012-12-26 09:30:00,31.21,31.23,31.1,31.14,11500.0,27.7115,27.7292,27.6138,27.6493,11500.0
2012-12-26 10:00:00,31.19,31.19,31.09,31.11,7400.0,27.6937,27.6937,27.6049,27.6227,7400.0
2012-12-26 10:30:00,31.11,31.12,30.82,30.82,15600.0,27.6227,27.6316,27.3652,27.3652,15600.0
2012-12-26 11:00:00,30.82,30.84,30.75,30.75,12800.0,27.3652,27.383,27.3031,27.3031,12800.0
2012-12-26 11:30:00,30.73,30.84,30.69,30.77,16300.0,27.2853,27.383,27.2498,27.3208,16300.0
2012-12-26 12:00:00,30.79,30.82,30.69,30.69,48700.0,27.3386,27.3652,27.2498,27.2498,48700.0
2012-12-26 12:30:00,30.69,30.8,30.69,30.77,21100.0,27.2498,27.3474,27.2498,27.3208,21100.0
2012-12-26 13:00:00,30.77,30.77,30.62,30.75,19400.0,27.3208,27.3208,27.1876,27.3031,19400.0
2012-12-26 13:30:00,30.74,30.74,30.56,30.68,22100.0,27.2942,27.2942,27.1344,27.2409,22100.0
2012-12-26 14:00:00,30.68,30.69,30.53,30.53,24000.0,27.2409,27.2498,27.1077,27.1077,24000.0
2012-12-26 14:30:00,30.53,30.76,30.53,30.73,29300.0,27.1077,27.3119,27.1077,27.2853,29300.0
2012-12-26 15:00:00,30.71,30.75,30.67,30.74,28500.0,27.2675,27.3031,27.232,27.2942,28500.0
2012-12-26 15:30:00,30.74,30.74,30.58,30.58,59000.0,27.2942,27.2942,27.1521,27.1521,59000.0
2012-12-27 09:30:00,30.55,30.59,30.42,30.5,22000.0,27.1255,27.161,27.01,27.0811,22000.0
2012-12-27 10:00:00,30.51,30.64,30.46,30.48,15900.0,27.09,27.2054,27.0456,27.0633,15900.0
2012-12-27 10:30:00,30.47,30.55,30.45,30.47,18100.0,27.0544,27.1255,27.0367,27.0544,18100.0
2012-12-27 11:00:00,30.47,30.5,30.34,30.35,21200.0,27.0544,27.0811,26.939,26.9479,21200.0
2012-12-27 11:30:00,30.33,30.51,30.33,30.46,16400.0,26.9301,27.09,26.9301,27.0456,16400.0
2012-12-27 12:00:00,30.45,30.46,30.32,30.41,12900.0,27.0367,27.0456,26.9213,27.0012,12900.0
2012-12-27 12:30:00,30.41,30.43,30.32,30.39,22200.0,27.0012,27.0189,26.9213,26.9834,22200.0
2012-12-27 13:00:00,30.39,30.51,30.39,30.46,28500.0,26.9834,27.09,26.9834,27.0456,28500.0
2012-12-27 13:30:00,30.45,30.61,30.44,30.6,50600.0,27.0367,27.1787,27.0278,27.1699,50600.0
2012-12-27 14:00:00,30.59,30.68,30.58,30.65,22200.0,27.161,27.2409,27.1521,27.2143,22200.0
2012-12-27 14:30:00,30.67,30.74,30.57,30.72,25300.0,27.232,27.2942,27.1432,27.2764,25300.0
2012-12-27 15:00:00,30.71,30.76,30.66,30.73,22900.0,27.2675,27.3119,27.2231,27.2853,22900.0
2012-12-27 15:30:00,30.72,30.79,30.66,30.66,55100.0,27.2764,27.3386,27.2231,27.2231,55100.0
2012-12-28 09:30:00,30.72,31.3,30.63,30.7,80100.0,27.2764,27.7914,27.1965,27.2587,80100.0
2012-12-28 10:00:00,30.71,30.87,30.63,30.65,28600.0,27.2675,27.4096,27.1965,27.2143,28600.0
2012-12-28 10:30:00,30.65,30.71,30.56,30.64,25900.0,27.2143,27.2675,27.1344,27.2054,25900.0
2012-12-28 11:00:00,30.64,30.73,30.52,30.71,43300.0,27.2054,27.2853,27.0988,27.2675,43300.0
2012-12-28 11:30:00,30.7,31.16,30.7,31.03,106900.0,27.2587,27.6671,27.2587,27.5517,106900.0
2012-12-28 12:00:00,31.03,31.48,30.95,31.22,86900.0,27.5517,27.9512,27.4806,27.7204,86900.0
2012-12-28 12:30:00,31.2,31.25,30.97,31.04,23000.0,27.7026,27.747,27.4984,27.5605,23000.0
2012-12-28 13:00:00,31.02,31.12,30.82,30.83,27600.0,27.5428,27.6316,27.3652,27.3741,27600.0
2012-12-28 13:30:00,30.83,30.99,30.82,30.92,20600.0,27.3741,27.5161,27.3652,27.454,20600.0
2012-12-28 14:00:00,30.91,30.93,30.87,30.92,12600.0,27.4451,27.4629,27.4096,27.454,12600.0
2012-12-28 14:30:00,30.9,30.93,30.88,30.93,15800.0,27.4362,27.4629,27.4185,27.4629,15800.0
2012-12-28 15:00:00,30.93,30.96,30.9,30.91,37800.0,27.4629,27.4895,27.4362,27.4451,37800.0
2012-12-28 15:30:00,30.92,30.95,30.81,30.82,104500.0,27.454,27.4806,27.3563,27.3652,104500.0
2012-12-31 09:30:00,30.73,30.77,30.61,30.75,29700.0,27.2853,27.3208,27.1787,27.3031,29700.0
2012-12-31 10:00:00,30.79,30.98,30.73,30.93,22000.0,27.3386,27.5073,27.2853,27.4629,22000.0
2012-12-31 10:30:00,30.93,31.0,30.84,30.87,21100.0,27.4629,27.525,27.383,27.4096,21100.0
2012-12-31 11:00:00,30.86,31.0,30.86,30.93,17700.0,27.4007,27.525,27.4007,27.4629,17700.0
2012-12-31 11:30:00,30.93,30.94,30.89,30.92,17500.0,27.4629,27.4718,27.4274,27.454,17500.0
2012-12-31 12:00:00,30.93,31.0,30.93,30.99,24800.0,27.4629,27.525,27.4629,27.5161,24800.0
2012-12-31 12:30:00,30.99,31.14,30.97,31.03,47400.0,27.5161,27.6493,27.4984,27.5517,47400.0
2012-12-31 13:00:00,31.02,31.14,30.97,31.12,26300.0,27.5428,27.6493,27.4984,27.6316,26300.0
2012-12-31 13:30:00,31.12,31.17,31.0,31.01,53500.0,27.6316,27.676,27.525,27.5339,53500.0
2012-12-31 14:00:00,31.0,31.14,30.99,31.07,33100.0,27.525,27.6493,27.5161,27.5872,33100.0
2012-12-31 14:30:00,31.07,31.13,31.04,31.13,28500.0,27.5872,27.6405,27.5605,27.6405,28500.0
2012-12-31 15:00:00,31.13,31.18,31.0,31.08,52000.0,27.6405,27.6849,27.525,27.5961,52000.0
2012-12-31 15:30:00,31.07,31.09,30.97,31.0,113000.0,27.5872,27.6049,27.4984,27.525,113000.0
2013-01-02 09:30:00,31.66,31.97,31.59,31.76,29700.0,28.111,28.3863,28.0489,28.1998,29700.0
2013-01-02 10:00:00,31.77,31.95,31.73,31.95,26400.0,28.2087,28.3685,28.1732,28.3685,26400.0
2013-01-02 10:30:00,31.93,31.98,31.87,31.91,37200.0,28.3508,28.3952,28.2975,28.333,37200.0
2013-01-02 11:00:00,31.9,31.92,31.85,31.9,42100.0,28.3241,28.3419,28.2797,28.3241,42100.0
2013-01-02 11:30:00,31.91,31.97,31.84,31.85,23100.0,28.333,28.3863,28.2709,28.2797,23100.0
2013-01-02 12:00:00,31.85,31.9,31.8,31.88,27400.0,28.2797,28.3241,28.2354,28.3064,27400.0
2013-01-02 12:30:00,31.89,31.89,31.84,31.84,38600.0,28.3153,28.3153,28.2709,28.2709,38600.0
2013-01-02 13:00:00,31.84,31.85,31.78,31.78,18800.0,28.2709,28.2797,28.2176,28.2176,18800.0
2013-01-02 13:30:00,31.79,31.9,31.77,31.9,33700.0,28.2265,28.3241,28.2087,28.3241,33700.0
2013-01-02 14:00:00,31.89,32.0,31.89,31.97,45200.0,28.3153,28.4129,28.3153,28.3863,45200.0
2013-01-02 14:30:00,31.97,31.98,31.87,31.9,36900.0,28.3863,28.3952,28.2975,28.3241,36900.0
2013-01-02 15:00:00,31.9,31.97,31.87,31.94,69700.0,28.3241,28.3863,28.2975,28.3597,69700.0
2013-01-02 15:30:00,31.94,32.14,31.93,32.14,158000.0,28.3597,28.5372,28.3508,28.5372,158000.0
2013-01-03 09:30:00,32.08,32.24,32.08,32.18,14700.0,28.484,28.626,28.484,28.5728,14700.0
2013-01-03 10:00:00,32.18,32.25,32.15,32.17,9900.0,28.5728,28.6349,28.5461,28.5639,9900.0
2013-01-03 10:30:00,32.19,32.29,32.18,32.2,15900.0,28.5816,28.6704,28.5728,28.5905,15900.0
2013-01-03 11:00:00,32.2,32.39,32.2,32.37,15400.0,28.5905,28.7592,28.5905,28.7415,15400.0
2013-01-03 11:30:00,32.36,32.38,32.32,32.35,10100.0,28.7326,28.7503,28.6971,28.7237,10100.0
2013-01-03 12:00:00,32.34,32.39,32.34,32.37,12900.0,28.7148,28.7592,28.7148,28.7415,12900.0
2013-01-03 12:30:00,32.37,32.37,32.18,32.2,24400.0,28.7415,28.7415,28.5728,28.5905,24400.0
2013-01-03 13:00:00,32.2,32.21,32.15,32.2,15900.0,28.5905,28.5994,28.5461,28.5905,15900.0
2013-01-03 13:30:00,32.19,32.22,32.16,32.17,12700.0,28.5816,28.6083,28.555,28.5639,12700.0
2013-01-03 14:00:00,32.17,32.17,31.97,31.99,21400.0,28.5639,28.5639,28.3863,28.4041,21400.0
2013-01-03 14:30:00,31.99,32.02,31.91,32.01,19000.0,28.4041,28.4307,28.333,28.4218,19000.0
2013-01-03 15:00:00,31.99,32.02,31.91,31.93,24900.0,28.4041,28.4307,28.333,28.3508,24900.0
2013-01-03 15:30:00,31.93,31.99,31.88,31.99,101200.0,28.3508,28.4041,28.3064,28.4041,101200.0
2013-01-04 09:30:00,32.05,32.06,31.97,32.0,18500.0,28.4573,28.4662,28.3863,28.4129,18500.0
2013-01-04 10:00:00,32.02,32.08,31.95,31.99,31100.0,28.4307,28.484,28.3685,28.4041,31100.0
2013-01-04 10:30:00,31.98,32.05,31.9,31.98,20200.0,28.3952,28.4573,28.3241,28.3952,20200.0
2013-01-04 11:00:00,32.0,32.02,31.93,31.94,37500.0,28.4129,28.4307,28.3508,28.3597,37500.0
2013-01-04 11:30:00,31.94,31.98,31.91,31.92,24300.0,28.3597,28.3952,28.333,28.3419,24300.0
2013-01-04 12:00:00,31.93,31.95,31.92,31.93,14900.0,28.3508,28.3685,28.3419,28.3508,14900.0
2013-01-04 12:30:00,31.93,31.94,31.9,31.91,18100.0,28.3508,28.3597,28.3241,28.333,18100.0
2013-01-04 13:00:00,31.91,31.94,31.85,31.88,24900.0,28.333,28.3597,28.2797,28.3064,24900.0
2013-01-04 13:30:00,31.88,31.88,31.8,31.8,30800.0,28.3064,28.3064,28.2354,28.2354,30800.0
2013-01-04 14:00:00,31.81,31.82,31.75,31.81,23700.0,28.2442,28.2531,28.191,28.2442,23700.0
2013-01-04 14:30:00,31.81,31.83,31.72,31.77,55800.0,28.2442,28.262,28.1643,28.2087,55800.0
2013-01-04 15:00:00,31.78,31.91,31.77,31.91,57300.0,28.2176,28.333,28.2087,28.333,57300.0
2013-01-04 15:30:00,31.91,31.94,31.81,31.81,145100.0,28.333,28.3597,28.2442,28.2442,145100.0
2013-01-07 09:30:00,31.92,31.92,31.78,31.85,31200.0,28.3419,28.3419,28.2176,28.2797,31200.0
2013-01-07 10:00:00,31.85,31.89,31.75,31.84,35500.0,28.2797,28.3153,28.191,28.2709,35500.0
2013-01-07 10:30:00,31.84,31.87,31.78,31.83,26700.0,28.2709,28.2975,28.2176,28.262,26700.0
2013-01-07 11:00:00,31.83,31.86,31.8,31.83,47300.0,28.262,28.2886,28.2354,28.262,47300.0
2013-01-07 11:30:00,31.83,31.85,31.79,31.84,36000.0,28.262,28.2797,28.2265,28.2709,36000.0
2013-01-07 12:00:00,31.86,31.93,31.83,31.86,30800.0,28.2886,28.3508,28.262,28.2886,30800.0
2013-01-07 12:30:00,31.89,31.91,31.87,31.88,23200.0,28.3153,28.333,28.2975,28.3064,23200.0
2013-01-07 13:00:00,31.88,31.92,31.86,31.86,31900.0,28.3064,28.3419,28.2886,28.2886,31900.0
2013-01-07 13:30:00,31.86,31.87,31.83,31.87,18300.0,28.2886,28.2975,28.262,28.2975,18300.0
2013-01-07 14:00:00,31.86,31.9,31.84,31.84,36000.0,28.2886,28.3241,28.2709,28.2709,36000.0
2013-01-07 14:30:00,31.85,31.91,31.84,31.88,39400.0,28.2797,28.333,28.2709,28.3064,39400.0
2013-01-07 15:00:00,31.88,31.9,31.86,31.89,61900.0,28.3064,28.3241,28.2886,28.3153,61900.0
2013-01-07 15:30:00,31.9,31.96,31.84,31.88,117400.0,28.3241,28.3774,28.2709,28.3064,117400.0
2013-01-08 09:30:00,31.82,31.91,31.77,31.88,27000.0,28.2531,28.333,28.2087,28.3064,27000.0
2013-01-08 10:00:00,31.9,31.91,31.78,31.8,41300.0,28.3241,28.333,28.2176,28.2354,41300.0
2013-01-08 10:30:00,31.79,31.85,31.71,31.82,41300.0,28.2265,28.2797,28.1554,28.2531,41300.0
2013-01-08 11:00:00,31.82,31.86,31.82,31.86,16400.0,28.2531,28.2886,28.2531,28.2886,16400.0
2013-01-08 11:30:00,31.85,31.89,31.8,31.8,33600.0,28.2797,28.3153,28.2354,28.2354,33600.0
2013-01-08 12:00:00,31.8,31.81,31.74,31.74,21400.0,28.2354,28.2442,28.1821,28.1821,21400.0
2013-01-08 12:30:00,31.74,31.81,31.74,31.79,19500.0,28.1821,28.2442,28.1821,28.2265,19500.0
2013-01-08 13:00:00,31.79,31.82,31.7,31.71,30700.0,28.2265,28.2531,28.1466,28.1554,30700.0
2013-01-08 13:30:00,31.71,31.75,31.71,31.74,28000.0,28.1554,28.191,28.1554,28.1821,28000.0
2013-01-08 14:00:00,31.75,31.86,31.73,31.86,28800.0,28.191,28.2886,28.1732,28.2886,28800.0
2013-01-08 14:30:00,31.85,31.89,31.82,31.82,40100.0,28.2797,28.3153,28.2531,28.2531,40100.0
2013-01-08 15:00:00,31.83,31.85,31.75,31.84,57100.0,28.262,28.2797,28.191,28.2709,57100.0
2013-01-08 15:30:00,31.83,31.84,31.75,31.79,174300.0,28.262,28.2709,28.191,28.2265,174300.0
2013-01-09 09:30:00,31.92,32.0,31.87,31.94,14900.0,28.3419,28.4129,28.2975,28.3597,14900.0
2013-01-09 10:00:00,31.95,31.98,31.94,31.96,17700.0,28.3685,28.3952,28.3597,28.3774,17700.0
2013-01-09 10:30:00,31.97,31.98,31.92,31.95,18400.0,28.3863,28.3952,28.3419,28.3685,18400.0
2013-01-09 11:00:00,31.94,31.96,31.93,31.95,9300.0,28.3597,28.3774,28.3508,28.3685,9300.0
2013-01-09 11:30:00,31.95,31.95,31.88,31.89,16000.0,28.3685,28.3685,28.3064,28.3153,16000.0
2013-01-09 12:00:00,31.9,31.96,31.9,31.93,15700.0,28.3241,28.3774,28.3241,28.3508,15700.0
2013-01-09 12:30:00,31.91,31.91,31.85,31.9,20500.0,28.333,28.333,28.2797,28.3241,20500.0
2013-01-09 13:00:00,31.9,31.95,31.87,31.89,18100.0,28.3241,28.3685,28.2975,28.3153,18100.0
2013-01-09 13:30:00,31.88,31.91,31.88,31.9,27100.0,28.3064,28.333,28.3064,28.3241,27100.0
2013-01-09 14:00:00,31.9,31.91,31.88,31.9,19500.0,28.3241,28.333,28.3064,28.3241,19500.0
2013-01-09 14:30:00,31.9,31.92,31.87,31.87,19700.0,28.3241,28.3419,28.2975,28.2975,19700.0
2013-01-09 15:00:00,31.87,31.91,31.86,31.89,23900.0,28.2975,28.333,28.2886,28.3153,23900.0
2013-01-09 15:30:00,31.9,31.97,31.83,31.92,145300.0,28.3241,28.3863,28.262,28.3419,145300.0
2013-01-10 09:30:00,31.95,32.2,31.95,32.15,20300.0,28.3685,28.5905,28.3685,28.5461,20300.0
2013-01-10 10:00:00,32.15,32.2,32.14,32.15,8800.0,28.5461,28.5905,28.5372,28.5461,8800.0
2013-01-10 10:30:00,32.15,32.15,32.04,32.05,9500.0,28.5461,28.5461,28.4484,28.4573,9500.0
2013-01-10 11:00:00,32.03,32.07,31.99,32.03,11000.0,28.4396,28.4751,28.4041,28.4396,11000.0
2013-01-10 11:30:00,32.02,32.04,31.99,32.01,5000.0,28.4307,28.4484,28.4041,28.4218,5000.0
2013-01-10 12:00:00,32.04,32.04,31.98,31.98,19300.0,28.4484,28.4484,28.3952,28.3952,19300.0
2013-01-10 12:30:00,31.99,32.0,31.95,31.97,8000.0,28.4041,28.4129,28.3685,28.3863,8000.0
2013-01-10 13:00:00,31.99,32.02,31.97,32.01,17000.0,28.4041,28.4307,28.3863,28.4218,17000.0
2013-01-10 13:30:00,32.01,32.05,32.01,32.05,8300.0,28.4218,28.4573,28.4218,28.4573,8300.0
2013-01-10 14:00:00,32.04,32.07,32.02,32.02,9900.0,28.4484,28.4751,28.4307,28.4307,9900.0
2013-01-10 14:30:00,32.03,32.06,32.0,32.05,11800.0,28.4396,28.4662,28.4129,28.4573,11800.0
2013-01-10 15:00:00,32.06,32.13,32.06,32.09,23000.0,28.4662,28.5284,28.4662,28.4928,23000.0
2013-01-10 15:30:00,32.09,32.15,32.05,32.14,70700.0,28.4928,28.5461,28.4573,28.5372,70700.0
2013-01-11 09:30:00,32.12,32.31,32.1,32.2,8200.0,28.5195,28.6882,28.5017,28.5905,8200.0
2013-01-11 10:00:00,32.21,32.25,32.01,32.01,20800.0,28.5994,28.6349,28.4218,28.4218,20800.0
2013-01-11 10:30:00,32.01,32.04,31.96,32.02,11500.0,28.4218,28.4484,28.3774,28.4307,11500.0
2013-01-11 11:00:00,32.0,32.03,31.89,31.9,12100.0,28.4129,28.4396,28.3153,28.3241,12100.0
2013-01-11 11:30:00,31.9,32.04,31.89,32.0,23200.0,28.3241,28.4484,28.3153,28.4129,23200.0
2013-01-11 12:00:00,32.02,32.02,31.97,31.97,7400.0,28.4307,28.4307,28.3863,28.3863,7400.0
2013-01-11 12:30:00,31.99,32.04,31.89,31.98,85500.0,28.4041,28.4484,28.3153,28.3952,85500.0
2013-01-11 13:00:00,31.98,32.04,31.96,31.97,15700.0,28.3952,28.4484,28.3774,28.3863,15700.0
2013-01-11 13:30:00,31.98,31.99,31.92,31.95,8600.0,28.3952,28.4041,28.3419,28.3685,8600.0
2013-01-11 14:00:00,31.95,32.01,31.93,31.95,21900.0,28.3685,28.4218,28.3508,28.3685,21900.0
2013-01-11 14:30:00,31.94,32.0,31.92,31.96,12200.0,28.3597,28.4129,28.3419,28.3774,12200.0
2013-01-11 15:00:00,31.96,32.0,31.88,31.91,54500.0,28.3774,28.4129,28.3064,28.333,54500.0
2013-01-11 15:30:00,31.91,32.02,31.9,31.97,87600.0,28.333,28.4307,28.3241,28.3863,87600.0
2013-01-14 09:30:00,32.0,32.2,31.88,31.96,87300.0,28.4129,28.5905,28.3064,28.3774,87300.0
2013-01-14 10:00:00,31.97,32.0,31.87,31.9,12600.0,28.3863,28.4129,28.2975,28.3241,12600.0
2013-01-14 10:30:00,31.9,31.92,31.83,31.88,22600.0,28.3241,28.3419,28.262,28.3064,22600.0
2013-01-14 11:00:00,31.88,31.98,31.88,31.9,24400.0,28.3064,28.3952,28.3064,28.3241,24400.0
2013-01-14 11:30:00,31.9,31.91,31.86,31.89,20200.0,28.3241,28.333,28.2886,28.3153,20200.0
2013-01-14 12:00:00,31.9,31.93,31.86,31.88,17400.0,28.3241,28.3508,28.2886,28.3064,17400.0
2013-01-14 12:30:00,31.88,31.91,31.87,31.9,56000.0,28.3064,28.333,28.2975,28.3241,56000.0
2013-01-14 13:00:00,31.9,31.91,31.86,31.88,21800.0,28.3241,28.333,28.2886,28.3064,21800.0
2013-01-14 13:30:00,31.89,31.92,31.85,31.86,18500.0,28.3153,28.3419,28.2797,28.2886,18500.0
2013-01-14 14:00:00,31.86,31.94,31.85,31.89,24900.0,28.2886,28.3597,28.2797,28.3153,24900.0
2013-01-14 14:30:00,31.9,31.91,31.87,31.9,23900.0,28.3241,28.333,28.2975,28.3241,23900.0
2013-01-14 15:00:00,31.9,31.92,31.88,31.9,63800.0,28.3241,28.3419,28.3064,28.3241,63800.0
2013-01-14 15:30:00,31.9,32.01,31.89,31.92,148300.0,28.3241,28.4218,28.3153,28.3419,148300.0
2013-01-15 09:30:00,31.94,32.05,31.91,31.98,46600.0,28.3597,28.4573,28.333,28.3952,46600.0
2013-01-15 10:00:00,32.0,32.13,31.95,32.12,47300.0,28.4129,28.5284,28.3685,28.5195,47300.0
2013-01-15 10:30:00,32.11,32.38,32.11,32.26,52100.0,28.5106,28.7503,28.5106,28.6438,52100.0
2013-01-15 11:00:00,32.25,32.27,32.13,32.2,54900.0,28.6349,28.6527,28.5284,28.5905,54900.0
2013-01-15 11:30:00,32.2,32.21,32.08,32.1,38500.0,28.5905,28.5994,28.484,28.5017,38500.0
2013-01-15 12:00:00,32.09,32.11,32.04,32.09,30200.0,28.4928,28.5106,28.4484,28.4928,30200.0
2013-01-15 12:30:00,32.1,32.11,32.09,32.11,43300.0,28.5017,28.5106,28.4928,28.5106,43300.0
2013-01-15 13:00:00,32.1,32.13,32.08,32.11,37600.0,28.5017,28.5284,28.484,28.5106,37600.0
2013-01-15 13:30:00,32.1,32.23,32.1,32.15,44300.0,28.5017,28.6172,28.5017,28.5461,44300.0
2013-01-15 14:00:00,32.16,32.23,32.16,32.19,24500.0,28.555,28.6172,28.555,28.5816,24500.0
2013-01-15 14:30:00,32.19,32.34,32.15,32.23,65600.0,28.5816,28.7148,28.5461,28.6172,65600.0
2013-01-15 15:00:00,32.24,32.32,32.22,32.3,85100.0,28.626,28.6971,28.6083,28.6793,85100.0
2013-01-15 15:30:00,32.3,32.44,32.3,32.34,215600.0,28.6793,28.8036,28.6793,28.7148,215600.0
2013-01-16 09:30:00,32.23,32.32,32.17,32.22,59800.0,28.6172,28.6971,28.5639,28.6083,59800.0
2013-01-16 10:00:00,32.23,32.26,32.23,32.25,30400.0,28.6172,28.6438,28.6172,28.6349,30400.0
2013-01-16 10:30:00,32.25,32.26,32.05,32.05,31000.0,28.6349,28.6438,28.4573,28.4573,31000.0
2013-01-16 11:00:00,32.06,32.09,32.03,32.04,22000.0,28.4662,28.4928,28.4396,28.4484,22000.0
2013-01-16 11:30:00,32.02,32.07,31.92,31.95,35700.0,28.4307,28.4751,28.3419,28.3685,35700.0
2013-01-16 12:00:00,31.95,32.01,31.93,31.94,21100.0,28.3685,28.4218,28.3508,28.3597,21100.0
2013-01-16 12:30:00,31.95,31.99,31.92,31.96,68800.0,28.3685,28.4041,28.3419,28.3774,68800.0
2013-01-16 13:00:00,31.95,32.03,31.94,32.01,35100.0,28.3685,28.4396,28.3597,28.4218,35100.0
2013-01-16 13:30:00,32.01,32.01,31.99,32.0,33300.0,28.4218,28.4218,28.4041,28.4129,33300.0
2013-01-16 14:00:00,32.01,32.07,31.98,32.03,51600.0,28.4218,28.4751,28.3952,28.4396,51600.0
2013-01-16 14:30:00,32.03,32.06,31.98,32.0,53800.0,28.4396,28.4662,28.3952,28.4129,53800.0
2013-01-16 15:00:00,32.0,32.03,31.97,32.0,48800.0,28.4129,28.4396,28.3863,28.4129,48800.0
2013-01-16 15:30:00,32.0,32.01,31.95,31.98,55100.0,28.4129,28.4218,28.3685,28.3952,55100.0
2013-01-17 09:30:00,32.12,32.19,31.97,31.98,55400.0,28.5195,28.5816,28.3863,28.3952,55400.0
2013-01-17 10:00:00,31.96,32.03,31.93,32.0,26300.0,28.3774,28.4396,28.3508,28.4129,26300.0
2013-01-17 10:30:00,32.01,32.01,31.71,31.85,36500.0,28.4218,28.4218,28.1554,28.2797,36500.0
2013-01-17 11:00:00,31.87,31.87,31.54,31.57,44200.0,28.2975,28.2975,28.0045,28.0311,44200.0
2013-01-17 11:30:00,31.58,31.62,31.48,31.54,28400.0,28.04,28.0755,27.9512,28.0045,28400.0
2013-01-17 12:00:00,31.52,31.83,31.49,31.77,35000.0,27.9867,28.262,27.9601,28.2087,35000.0
2013-01-17 12:30:00,31.75,31.82,31.67,31.76,41000.0,28.191,28.2531,28.1199,28.1998,41000.0
2013-01-17 13:00:00,31.74,31.75,31.65,31.74,21600.0,28.1821,28.191,28.1022,28.1821,21600.0
2013-01-17 13:30:00,31.75,31.77,31.72,31.74,35500.0,28.191,28.2087,28.1643,28.1821,35500.0
2013-01-17 14:00:00,31.74,31.81,31.61,31.64,112700.0,28.1821,28.2442,28.0666,28.0933,112700.0
2013-01-17 14:30:00,31.6,31.72,31.6,31.69,32000.0,28.0578,28.1643,28.0578,28.1377,32000.0
2013-01-17 15:00:00,31.69,31.71,31.68,31.68,40400.0,28.1377,28.1554,28.1288,28.1288,40400.0
2013-01-17 15:30:00,31.68,31.83,31.67,31.79,377300.0,28.1288,28.262,28.1199,28.2265,377300.0
2013-01-18 09:30:00,31.8,31.9,31.74,31.79,43400.0,28.2354,28.3241,28.1821,28.2265,43400.0
2013-01-18 10:00:00,31.79,31.81,31.76,31.81,41400.0,28.2265,28.2442,28.1998,28.2442,41400.0
2013-01-18 10:30:00,31.8,31.81,31.71,31.74,54100.0,28.2354,28.2442,28.1554,28.1821,54100.0
2013-01-18 11:00:00,31.75,31.8,31.73,31.75,24100.0,28.191,28.2354,28.1732,28.191,24100.0
2013-01-18 11:30:00,31.74,31.78,31.73,31.75,64100.0,28.1821,28.2176,28.1732,28.191,64100.0
2013-01-18 12:00:00,31.75,31.81,31.73,31.8,187100.0,28.191,28.2442,28.1732,28.2354,187100.0
2013-01-18 12:30:00,31.8,32.11,31.79,32.0,59600.0,28.2354,28.5106,28.2265,28.4129,59600.0
2013-01-18 13:00:00,32.0,32.01,31.92,32.0,29300.0,28.4129,28.4218,28.3419,28.4129,29300.0
2013-01-18 13:30:00,32.0,32.01,31.99,32.0,41700.0,28.4129,28.4218,28.4041,28.4129,41700.0
2013-01-18 14:00:00,32.0,32.21,32.0,32.14,23200.0,28.4129,28.5994,28.4129,28.5372,23200.0
2013-01-18 14:30:00,32.16,32.17,31.99,32.03,46300.0,28.555,28.5639,28.4041,28.4396,46300.0
2013-01-18 15:00:00,32.0,32.16,31.97,32.16,68100.0,28.4129,28.555,28.3863,28.555,68100.0
2013-01-18 15:30:00,32.16,32.26,32.03,32.08,123300.0,28.555,28.6438,28.4396,28.484,123300.0
2013-01-22 09:30:00,32.13,32.26,32.08,32.22,42600.0,28.5284,28.6438,28.484,28.6083,42600.0
2013-01-22 10:00:00,32.24,32.31,32.18,32.25,18600.0,28.626,28.6882,28.5728,28.6349,18600.0
2013-01-22 10:30:00,32.24,32.35,32.19,32.34,40400.0,28.626,28.7237,28.5816,28.7148,40400.0
2013-01-22 11:00:00,32.35,32.48,32.32,32.44,38900.0,28.7237,28.8391,28.6971,28.8036,38900.0
2013-01-22 11:30:00,32.43,32.5,32.29,32.48,63100.0,28.7947,28.8569,28.6704,28.8391,63100.0
2013-01-22 12:00:00,32.45,32.46,32.39,32.46,10900.0,28.8125,28.8214,28.7592,28.8214,10900.0
2013-01-22 12:30:00,32.45,32.55,32.32,32.53,31600.0,28.8125,28.9013,28.6971,28.8835,31600.0
2013-01-22 13:00:00,32.53,32.58,32.37,32.55,39500.0,28.8835,28.9279,28.7415,28.9013,39500.0
2013-01-22 13:30:00,32.56,32.83,32.51,32.83,51900.0,28.9102,29.1499,28.8658,29.1499,51900.0
2013-01-22 14:00:00,32.83,32.91,32.76,32.85,38800.0,29.1499,29.2209,29.0877,29.1677,38800.0
2013-01-22 14:30:00,32.85,32.94,32.78,32.94,33000.0,29.1677,29.2476,29.1055,29.2476,33000.0
2013-01-22 15:00:00,32.95,32.96,32.84,32.88,41900.0,29.2564,29.2653,29.1588,29.1943,41900.0
2013-01-22 15:30:00,32.88,32.93,32.78,32.91,120200.0,29.1943,29.2387,29.1055,29.2209,120200.0
2013-01-23 09:30:00,32.93,33.12,32.79,33.11,31200.0,29.2387,29.4074,29.1144,29.3985,31200.0
2013-01-23 10:00:00,33.12,33.12,33.0,33.05,14100.0,29.4074,29.4074,29.3008,29.3452,14100.0
2013-01-23 10:30:00,33.04,33.36,33.02,33.28,70000.0,29.3364,29.6205,29.3186,29.5494,70000.0
2013-01-23 11:00:00,33.28,33.28,33.01,33.03,50800.0,29.5494,29.5494,29.3097,29.3275,50800.0
2013-01-23 11:30:00,33.04,33.13,33.02,33.08,17400.0,29.3364,29.4163,29.3186,29.3719,17400.0
2013-01-23 12:00:00,33.1,33.26,33.1,33.19,47200.0,29.3896,29.5317,29.3896,29.4695,47200.0
2013-01-23 12:30:00,33.17,33.22,33.12,33.18,27400.0,29.4518,29.4962,29.4074,29.4607,27400.0
2013-01-23 13:00:00,33.2,33.25,33.13,33.2,95800.0,29.4784,29.5228,29.4163,29.4784,95800.0
2013-01-23 13:30:00,33.2,33.21,33.18,33.19,64400.0,29.4784,29.4873,29.4607,29.4695,64400.0
2013-01-23 14:00:00,33.19,33.21,33.12,33.2,91700.0,29.4695,29.4873,29.4074,29.4784,91700.0
2013-01-23 14:30:00,33.2,33.21,33.12,33.14,69700.0,29.4784,29.4873,29.4074,29.4251,69700.0
2013-01-23 15:00:00,33.13,33.15,33.03,33.06,22600.0,29.4163,29.434,29.3275,29.3541,22600.0
2013-01-23 15:30:00,33.05,33.08,32.99,33.05,121700.0,29.3452,29.3719,29.292,29.3452,121700.0
2013-01-24 09:30:00,33.03,33.22,32.87,33.08,33400.0,29.3275,29.4962,29.1854,29.3719,33400.0
2013-01-24 10:00:00,33.07,33.13,33.02,33.1,17400.0,29.363,29.4163,29.3186,29.3896,17400.0
2013-01-24 10:30:00,33.13,33.16,33.06,33.16,19800.0,29.4163,29.4429,29.3541,29.4429,19800.0
2013-01-24 11:00:00,33.16,33.23,33.15,33.15,72900.0,29.4429,29.5051,29.434,29.434,72900.0
2013-01-24 11:30:00,33.15,33.18,33.07,33.15,69200.0,29.434,29.4607,29.363,29.434,69200.0
2013-01-24 12:00:00,33.16,33.28,33.16,33.25,14600.0,29.4429,29.5494,29.4429,29.5228,14600.0
2013-01-24 12:30:00,33.26,33.26,33.14,33.15,17200.0,29.5317,29.5317,29.4251,29.434,17200.0
2013-01-24 13:00:00,33.15,33.28,33.14,33.25,7200.0,29.434,29.5494,29.4251,29.5228,7200.0
2013-01-24 13:30:00,33.25,33.25,33.16,33.24,34600.0,29.5228,29.5228,29.4429,29.5139,34600.0
2013-01-24 14:00:00,33.24,33.25,33.16,33.22,15400.0,29.5139,29.5228,29.4429,29.4962,15400.0
2013-01-24 14:30:00,33.22,33.29,33.22,33.27,14300.0,29.4962,29.5583,29.4962,29.5406,14300.0
2013-01-24 15:00:00,33.26,33.36,33.23,33.36,74800.0,29.5317,29.6205,29.5051,29.6205,74800.0
2013-01-24 15:30:00,33.35,33.38,33.3,33.36,75000.0,29.6116,29.6382,29.5672,29.6205,75000.0
2013-01-25 09:30:00,33.43,33.47,33.11,33.41,18900.0,29.6826,29.7182,29.3985,29.6649,18900.0
2013-01-25 10:00:00,33.4,33.5,33.32,33.39,35300.0,29.656,29.7448,29.585,29.6471,35300.0
2013-01-25 10:30:00,33.4,33.47,33.36,33.4,8900.0,29.656,29.7182,29.6205,29.656,8900.0
2013-01-25 11:00:00,33.4,33.49,33.38,33.43,13600.0,29.656,29.7359,29.6382,29.6826,13600.0
2013-01-25 11:30:00,33.44,33.5,33.4,33.49,16400.0,29.6915,29.7448,29.656,29.7359,16400.0
2013-01-25 12:00:00,33.48,33.55,33.48,33.53,6600.0,29.727,29.7892,29.727,29.7714,6600.0
2013-01-25 12:30:00,33.53,33.55,33.5,33.55,10200.0,29.7714,29.7892,29.7448,29.7892,10200.0
2013-01-25 13:00:00,33.55,33.66,33.46,33.51,56600.0,29.7892,29.8869,29.7093,29.7537,56600.0
2013-01-25 13:30:00,33.51,33.56,33.44,33.55,24800.0,29.7537,29.7981,29.6915,29.7892,24800.0
2013-01-25 14:00:00,33.56,33.67,33.55,33.67,15100.0,29.7981,29.8957,29.7892,29.8957,15100.0
2013-01-25 14:30:00,33.69,33.69,33.59,33.63,17400.0,29.9135,29.9135,29.8247,29.8602,17400.0
2013-01-25 15:00:00,33.64,33.67,33.56,33.67,30200.0,29.8691,29.8957,29.7981,29.8957,30200.0
2013-01-25 15:30:00,33.65,33.68,33.57,33.67,67600.0,29.878,29.9046,29.8069,29.8957,67600.0
2013-01-28 09:30:00,33.8,34.04,33.72,33.98,27800.0,30.0112,30.2243,29.9401,30.171,27800.0
2013-01-28 10:00:00,34.0,34.04,33.86,33.9,23000.0,30.1887,30.2243,30.0644,30.1,23000.0
2013-01-28 10:30:00,33.9,33.93,33.88,33.92,17900.0,30.1,30.1266,30.0822,30.1177,17900.0
2013-01-28 11:00:00,33.94,34.0,33.86,33.95,35100.0,30.1355,30.1887,30.0644,30.1443,35100.0
2013-01-28 11:30:00,33.94,33.94,33.83,33.86,33900.0,30.1355,30.1355,30.0378,30.0644,33900.0
2013-01-28 12:00:00,33.86,33.88,33.83,33.84,42300.0,30.0644,30.0822,30.0378,30.0467,42300.0
2013-01-28 12:30:00,33.84,33.88,33.84,33.85,17200.0,30.0467,30.0822,30.0467,30.0556,17200.0
2013-01-28 13:00:00,33.85,33.86,33.83,33.85,23800.0,30.0556,30.0644,30.0378,30.0556,23800.0
2013-01-28 13:30:00,33.84,33.91,33.83,33.9,19600.0,30.0467,30.1088,30.0378,30.1,19600.0
2013-01-28 14:00:00,33.89,33.94,33.89,33.94,15600.0,30.0911,30.1355,30.0911,30.1355,15600.0
2013-01-28 14:30:00,33.95,33.95,33.89,33.94,15800.0,30.1443,30.1443,30.0911,30.1355,15800.0
2013-01-28 15:00:00,33.94,33.95,33.88,33.9,39800.0,30.1355,30.1443,30.0822,30.1,39800.0
2013-01-28 15:30:00,33.9,34.02,33.89,34.01,107700.0,30.1,30.2065,30.0911,30.1976,107700.0
2013-01-29 09:30:00,33.97,34.03,33.88,33.99,11000.0,30.1621,30.2154,30.0822,30.1799,11000.0
2013-01-29 10:00:00,33.98,34.16,33.91,34.11,28300.0,30.171,30.3308,30.1088,30.2864,28300.0
2013-01-29 10:30:00,34.11,34.11,34.0,34.01,22100.0,30.2864,30.2864,30.1887,30.1976,22100.0
2013-01-29 11:00:00,34.0,34.17,33.99,34.15,14100.0,30.1887,30.3397,30.1799,30.3219,14100.0
2013-01-29 11:30:00,34.18,34.2,34.08,34.1,15500.0,30.3486,30.3663,30.2598,30.2775,15500.0
2013-01-29 12:00:00,34.11,34.13,34.08,34.08,33200.0,30.2864,30.3042,30.2598,30.2598,33200.0
2013-01-29 12:30:00,34.08,34.15,34.08,34.12,11100.0,30.2598,30.3219,30.2598,30.2953,11100.0
2013-01-29 13:00:00,34.12,34.12,34.03,34.06,18700.0,30.2953,30.2953,30.2154,30.242,18700.0
2013-01-29 13:30:00,34.08,34.1,34.03,34.04,27300.0,30.2598,30.2775,30.2154,30.2243,27300.0
2013-01-29 14:00:00,34.06,34.09,34.02,34.02,17900.0,30.242,30.2687,30.2065,30.2065,17900.0
2013-01-29 14:30:00,34.02,34.07,34.02,34.04,32800.0,30.2065,30.2509,30.2065,30.2243,32800.0
2013-01-29 15:00:00,34.05,34.08,34.02,34.05,29400.0,30.2331,30.2598,30.2065,30.2331,29400.0
2013-01-29 15:30:00,34.04,34.12,34.02,34.12,64400.0,30.2243,30.2953,30.2065,30.2953,64400.0
2013-01-30 09:30:00,33.98,34.2,33.95,33.95,40300.0,30.171,30.3663,30.1443,30.1443,40300.0
2013-01-30 10:00:00,33.98,34.01,33.87,33.9,26100.0,30.171,30.1976,30.0733,30.1,26100.0
2013-01-30 10:30:00,33.91,34.05,33.87,34.04,30500.0,30.1088,30.2331,30.0733,30.2243,30500.0
2013-01-30 11:00:00,34.05,34.07,33.98,33.99,22900.0,30.2331,30.2509,30.171,30.1799,22900.0
2013-01-30 11:30:00,33.98,34.01,33.92,33.95,20100.0,30.171,30.1976,30.1177,30.1443,20100.0
2013-01-30 12:00:00,33.95,33.95,33.83,33.83,18700.0,30.1443,30.1443,30.0378,30.0378,18700.0
2013-01-30 12:30:00,33.83,33.87,33.81,33.84,7700.0,30.0378,30.0733,30.02,30.0467,7700.0
2013-01-30 13:00:00,33.84,33.97,33.83,33.96,27300.0,30.0467,30.1621,30.0378,30.1532,27300.0
2013-01-30 13:30:00,33.95,33.98,33.89,33.94,54400.0,30.1443,30.171,30.0911,30.1355,54400.0
2013-01-30 14:00:00,33.95,33.98,33.9,33.98,16800.0,30.1443,30.171,30.1,30.171,16800.0
2013-01-30 14:30:00,33.98,34.02,33.94,33.94,28900.0,30.171,30.2065,30.1355,30.1355,28900.0
2013-01-30 15:00:00,33.95,33.97,33.86,33.89,50500.0,30.1443,30.1621,30.0644,30.0911,50500.0
2013-01-30 15:30:00,33.89,33.89,33.78,33.78,168000.0,30.0911,30.0911,29.9934,29.9934,168000.0
2013-01-31 09:30:00,33.61,33.95,33.61,33.75,33600.0,29.8425,30.1443,29.8425,29.9668,33600.0
2013-01-31 10:00:00,33.75,33.83,33.69,33.7,12300.0,29.9668,30.0378,29.9135,29.9224,12300.0
2013-01-31 10:30:00,33.71,33.81,33.7,33.72,46400.0,29.9312,30.02,29.9224,29.9401,46400.0
2013-01-31 11:00:00,33.75,33.8,33.72,33.75,188200.0,29.9668,30.0112,29.9401,29.9668,188200.0
2013-01-31 11:30:00,33.74,33.78,33.72,33.75,19700.0,29.9579,29.9934,29.9401,29.9668,19700.0
2013-01-31 12:00:00,33.75,33.77,33.74,33.74,28600.0,29.9668,29.9845,29.9579,29.9579,28600.0
2013-01-31 12:30:00,33.74,33.75,33.72,33.74,69900.0,29.9579,29.9668,29.9401,29.9579,69900.0
2013-01-31 13:00:00,33.75,33.75,33.72,33.74,11400.0,29.9668,29.9668,29.9401,29.9579,11400.0
2013-01-31 13:30:00,33.74,33.75,33.73,33.75,24700.0,29.9579,29.9668,29.949,29.9668,24700.0
2013-01-31 14:00:00,33.74,33.75,33.73,33.75,26700.0,29.9579,29.9668,29.949,29.9668,26700.0
2013-01-31 14:30:00,33.75,33.75,33.73,33.75,27000.0,29.9668,29.9668,29.949,29.9668,27000.0
2013-01-31 15:00:00,33.74,33.75,33.73,33.75,69700.0,29.9579,29.9668,29.949,29.9668,69700.0
2013-01-31 15:30:00,33.74,33.76,33.71,33.72,141000.0,29.9579,29.9756,29.9312,29.9401,141000.0
2013-02-01 09:30:00,34.06,34.06,33.75,33.81,11400.0,30.242,30.242,29.9668,30.02,11400.0
2013-02-01 10:00:00,33.84,33.92,33.79,33.82,68900.0,30.0467,30.1177,30.0023,30.0289,68900.0
2013-02-01 10:30:00,33.81,33.9,33.77,33.81,44300.0,30.02,30.1,29.9845,30.02,44300.0
2013-02-01 11:00:00,33.83,33.95,33.78,33.78,52000.0,30.0378,30.1443,29.9934,29.9934,52000.0
2013-02-01 11:30:00,33.8,33.85,33.78,33.82,18100.0,30.0112,30.0556,29.9934,30.0289,18100.0
2013-02-01 12:00:00,33.84,33.89,33.78,33.82,100900.0,30.0467,30.0911,29.9934,30.0289,100900.0
2013-02-01 12:30:00,33.84,33.87,33.78,33.83,91000.0,30.0467,30.0733,29.9934,30.0378,91000.0
2013-02-01 13:00:00,33.84,33.91,33.82,33.88,95500.0,30.0467,30.1088,30.0289,30.0822,95500.0
2013-02-01 13:30:00,33.88,33.88,33.8,33.85,88100.0,30.0822,30.0822,30.0112,30.0556,88100.0
2013-02-01 14:00:00,33.85,33.88,33.78,33.79,47000.0,30.0556,30.0822,29.9934,30.0023,47000.0
2013-02-01 14:30:00,33.79,33.84,33.78,33.82,44200.0,30.0023,30.0467,29.9934,30.0289,44200.0
2013-02-01 15:00:00,33.81,33.82,33.78,33.79,44000.0,30.02,30.0289,29.9934,30.0023,44000.0
2013-02-01 15:30:00,33.79,33.82,33.6,33.79,169500.0,30.0023,30.0289,29.8336,30.0023,169500.0
2013-02-04 09:30:00,33.67,33.79,33.67,33.71,81600.0,29.8957,30.0023,29.8957,29.9312,81600.0
2013-02-04 10:00:00,33.71,33.74,33.65,33.68,25100.0,29.9312,29.9579,29.878,29.9046,25100.0
2013-02-04 10:30:00,33.67,33.67,33.47,33.5,37700.0,29.8957,29.8957,29.7182,29.7448,37700.0
2013-02-04 11:00:00,33.49,33.51,33.4,33.43,38700.0,29.7359,29.7537,29.656,29.6826,38700.0
2013-02-04 11:30:00,33.42,33.42,33.29,33.32,25300.0,29.6738,29.6738,29.5583,29.585,25300.0
2013-02-04 12:00:00,33.31,33.32,33.24,33.25,26800.0,29.5761,29.585,29.5139,29.5228,26800.0
2013-02-04 12:30:00,33.25,33.25,33.24,33.25,33100.0,29.5228,29.5228,29.5139,29.5228,33100.0
2013-02-04 13:00:00,33.25,33.3,33.24,33.24,48800.0,29.5228,29.5672,29.5139,29.5139,48800.0
2013-02-04 13:30:00,33.23,33.26,33.2,33.25,35500.0,29.5051,29.5317,29.4784,29.5228,35500.0
2013-02-04 14:00:00,33.25,33.25,33.21,33.24,30300.0,29.5228,29.5228,29.4873,29.5139,30300.0
2013-02-04 14:30:00,33.24,33.25,33.2,33.25,41400.0,29.5139,29.5228,29.4784,29.5228,41400.0
2013-02-04 15:00:00,33.25,33.25,33.22,33.25,38300.0,29.5228,29.5228,29.4962,29.5228,38300.0
2013-02-04 15:30:00,33.25,33.25,33.21,33.22,147400.0,29.5228,29.5228,29.4873,29.4962,147400.0
2013-02-05 09:30:00,33.53,33.53,33.27,33.3,70500.0,29.7714,29.7714,29.5406,29.5672,70500.0
2013-02-05 10:00:00,33.32,33.54,33.3,33.54,193400.0,29.585,29.7803,29.5672,29.7803,193400.0
2013-02-05 10:30:00,33.55,33.55,33.47,33.5,43300.0,29.7892,29.7892,29.7182,29.7448,43300.0
2013-02-05 11:00:00,33.5,33.55,33.45,33.51,94400.0,29.7448,29.7892,29.7004,29.7537,94400.0
2013-02-05 11:30:00,33.53,33.62,33.51,33.61,34500.0,29.7714,29.8513,29.7537,29.8425,34500.0
2013-02-05 12:00:00,33.6,33.7,33.59,33.67,66000.0,29.8336,29.9224,29.8247,29.8957,66000.0
2013-02-05 12:30:00,33.68,33.69,33.63,33.67,28500.0,29.9046,29.9135,29.8602,29.8957,28500.0
2013-02-05 13:00:00,33.68,33.72,33.67,33.72,129000.0,29.9046,29.9401,29.8957,29.9401,129000.0
2013-02-05 13:30:00,33.71,33.82,33.71,33.81,66300.0,29.9312,30.0289,29.9312,30.02,66300.0
2013-02-05 14:00:00,33.81,33.9,33.8,33.82,35800.0,30.02,30.1,30.0112,30.0289,35800.0
2013-02-05 14:30:00,33.82,33.98,33.82,33.95,23900.0,30.0289,30.171,30.0289,30.1443,23900.0
2013-02-05 15:00:00,33.94,33.97,33.9,33.95,39200.0,30.1355,30.1621,30.1,30.1443,39200.0
2013-02-05 15:30:00,33.95,34.01,33.87,33.87,245300.0,30.1443,30.1976,30.0733,30.0733,245300.0
2013-02-06 09:30:00,33.75,34.37,33.74,34.33,51800.0,29.9668,30.5173,29.9579,30.4817,51800.0
2013-02-06 10:00:00,34.34,34.34,33.95,33.98,86400.0,30.4906,30.4906,30.1443,30.171,86400.0
2013-02-06 10:30:00,33.98,34.01,33.9,33.94,46200.0,30.171,30.1976,30.1,30.1355,46200.0
2013-02-06 11:00:00,33.94,34.04,33.94,34.02,49100.0,30.1355,30.2243,30.1355,30.2065,49100.0
2013-02-06 11:30:00,34.02,34.02,33.96,33.98,31300.0,30.2065,30.2065,30.1532,30.171,31300.0
2013-02-06 12:00:00,33.99,34.16,33.99,34.08,59300.0,30.1799,30.3308,30.1799,30.2598,59300.0
2013-02-06 12:30:00,34.08,34.25,34.08,34.19,34600.0,30.2598,30.4107,30.2598,30.3574,34600.0
2013-02-06 13:00:00,34.19,34.19,34.13,34.15,28200.0,30.3574,30.3574,30.3042,30.3219,28200.0
2013-02-06 13:30:00,34.16,34.25,34.15,34.24,24400.0,30.3308,30.4107,30.3219,30.4018,24400.0
2013-02-06 14:00:00,34.24,34.37,34.24,34.37,33600.0,30.4018,30.5173,30.4018,30.5173,33600.0
2013-02-06 14:30:00,34.36,34.4,34.33,34.4,37100.0,30.5084,30.5439,30.4817,30.5439,37100.0
2013-02-06 15:00:00,34.41,34.61,34.37,34.61,79000.0,30.5528,30.7304,30.5173,30.7304,79000.0
2013-02-06 15:30:00,34.6,34.71,34.58,34.69,233800.0,30.7215,30.8192,30.7037,30.8014,233800.0
2013-02-07 09:30:00,34.54,34.55,33.36,33.59,149700.0,30.6682,30.6771,29.6205,29.8247,149700.0
2013-02-07 10:00:00,33.56,33.56,32.78,33.04,95400.0,29.7981,29.7981,29.1055,29.3364,95400.0
2013-02-07 10:30:00,33.06,33.2,33.0,33.15,57500.0,29.3541,29.4784,29.3008,29.434,57500.0
2013-02-07 11:00:00,33.14,33.35,32.64,32.72,104000.0,29.4251,29.6116,28.9812,29.0522,104000.0
2013-02-07 11:30:00,32.72,32.99,32.71,32.94,69200.0,29.0522,29.292,29.0433,29.2476,69200.0
2013-02-07 12:00:00,32.96,33.16,32.9,33.02,54800.0,29.2653,29.4429,29.212,29.3186,54800.0
2013-02-07 12:30:00,33.03,33.39,33.02,33.25,87800.0,29.3275,29.6471,29.3186,29.5228,87800.0
2013-02-07 13:00:00,33.24,33.35,33.11,33.35,43800.0,29.5139,29.6116,29.3985,29.6116,43800.0
2013-02-07 13:30:00,33.35,33.41,33.2,33.37,42400.0,29.6116,29.6649,29.4784,29.6294,42400.0
2013-02-07 14:00:00,33.37,33.55,33.36,33.41,52900.0,29.6294,29.7892,29.6205,29.6649,52900.0
2013-02-07 14:30:00,33.4,33.45,33.24,33.43,51700.0,29.656,29.7004,29.5139,29.6826,51700.0
2013-02-07 15:00:00,33.43,33.48,33.39,33.48,95800.0,29.6826,29.727,29.6471,29.727,95800.0
2013-02-07 15:30:00,33.48,33.49,33.41,33.46,161700.0,29.727,29.7359,29.6649,29.7093,161700.0
2013-02-08 09:30:00,33.45,34.02,33.44,34.02,41300.0,29.7004,30.2065,29.6915,30.2065,41300.0
2013-02-08 10:00:00,34.03,34.1,33.96,34.08,48100.0,30.2154,30.2775,30.1532,30.2598,48100.0
2013-02-08 10:30:00,34.07,34.1,34.01,34.07,36400.0,30.2509,30.2775,30.1976,30.2509,36400.0
2013-02-08 11:00:00,34.06,34.1,33.95,34.01,44900.0,30.242,30.2775,30.1443,30.1976,44900.0
2013-02-08 11:30:00,34.0,34.12,33.99,34.04,32100.0,30.1887,30.2953,30.1799,30.2243,32100.0
2013-02-08 12:00:00,34.06,34.12,34.04,34.05,20500.0,30.242,30.2953,30.2243,30.2331,20500.0
2013-02-08 12:30:00,34.05,34.05,33.99,34.02,28600.0,30.2331,30.2331,30.1799,30.2065,28600.0
2013-02-08 13:00:00,34.01,34.06,33.99,34.06,49400.0,30.1976,30.242,30.1799,30.242,49400.0
2013-02-08 13:30:00,34.06,34.1,34.02,34.07,49300.0,30.242,30.2775,30.2065,30.2509,49300.0
2013-02-08 14:00:00,34.08,34.12,34.01,34.08,27900.0,30.2598,30.2953,30.1976,30.2598,27900.0
2013-02-08 14:30:00,34.08,34.11,34.05,34.09,21400.0,30.2598,30.2864,30.2331,30.2687,21400.0
2013-02-08 15:00:00,34.08,34.21,34.05,34.06,79300.0,30.2598,30.3752,30.2331,30.242,79300.0
2013-02-08 15:30:00,34.05,34.12,33.95,33.99,172100.0,30.2331,30.2953,30.1443,30.1799,172100.0
2013-02-11 09:30:00,33.99,34.02,33.61,33.79,46000.0,30.1799,30.2065,29.8425,30.0023,46000.0
2013-02-11 10:00:00,33.81,33.89,33.69,33.75,28900.0,30.02,30.0911,29.9135,29.9668,28900.0
2013-02-11 10:30:00,33.75,33.81,33.73,33.76,23800.0,29.9668,30.02,29.949,29.9756,23800.0
2013-02-11 11:00:00,33.75,33.79,33.73,33.76,58200.0,29.9668,30.0023,29.949,29.9756,58200.0
2013-02-11 11:30:00,33.75,33.87,33.75,33.83,18300.0,29.9668,30.0733,29.9668,30.0378,18300.0
2013-02-11 12:00:00,33.85,33.85,33.71,33.72,14400.0,30.0556,30.0556,29.9312,29.9401,14400.0
2013-02-11 12:30:00,33.71,33.72,33.63,33.65,10400.0,29.9312,29.9401,29.8602,29.878,10400.0
2013-02-11 13:00:00,33.65,33.71,33.63,33.69,12500.0,29.878,29.9312,29.8602,29.9135,12500.0
2013-02-11 13:30:00,33.69,33.71,33.65,33.67,11600.0,29.9135,29.9312,29.878,29.8957,11600.0
2013-02-11 14:00:00,33.67,33.7,33.61,33.67,29500.0,29.8957,29.9224,29.8425,29.8957,29500.0
2013-02-11 14:30:00,33.68,33.81,33.68,33.7,22300.0,29.9046,30.02,29.9046,29.9224,22300.0
2013-02-11 15:00:00,33.7,33.74,33.66,33.68,25700.0,29.9224,29.9579,29.8869,29.9046,25700.0
2013-02-11 15:30:00,33.68,33.7,33.64,33.67,78800.0,29.9046,29.9224,29.8691,29.8957,78800.0
2013-02-12 09:30:00,33.67,33.95,33.63,33.92,40400.0,29.8957,30.1443,29.8602,30.1177,40400.0
2013-02-12 10:00:00,33.93,33.97,33.92,33.94,23700.0,30.1266,30.1621,30.1177,30.1355,23700.0
2013-02-12 10:30:00,33.94,33.98,33.93,33.98,16700.0,30.1355,30.171,30.1266,30.171,16700.0
2013-02-12 11:00:00,33.98,34.0,33.97,34.0,28000.0,30.171,30.1887,30.1621,30.1887,28000.0
2013-02-12 11:30:00,34.0,34.19,34.0,34.19,21500.0,30.1887,30.3574,30.1887,30.3574,21500.0
2013-02-12 12:00:00,34.18,34.19,34.15,34.16,18200.0,30.3486,30.3574,30.3219,30.3308,18200.0
2013-02-12 12:30:00,34.14,34.16,34.1,34.11,16200.0,30.313,30.3308,30.2775,30.2864,16200.0
2013-02-12 13:00:00,34.13,34.21,34.09,34.2,22000.0,30.3042,30.3752,30.2687,30.3663,22000.0
2013-02-12 13:30:00,34.21,34.21,34.12,34.13,23400.0,30.3752,30.3752,30.2953,30.3042,23400.0
2013-02-12 14:00:00,34.14,34.17,34.0,34.01,23200.0,30.313,30.3397,30.1887,30.1976,23200.0
2013-02-12 14:30:00,34.0,34.03,33.98,34.02,25600.0,30.1887,30.2154,30.171,30.2065,25600.0
2013-02-12 15:00:00,34.02,34.02,33.96,34.01,27400.0,30.2065,30.2065,30.1532,30.1976,27400.0
2013-02-12 15:30:00,34.01,34.05,33.98,34.02,134200.0,30.1976,30.2331,30.171,30.2065,134200.0
2013-02-13 09:30:00,34.04,34.09,33.92,34.05,18100.0,30.2243,30.2687,30.1177,30.2331,18100.0
2013-02-13 10:00:00,34.05,34.11,34.02,34.06,6900.0,30.2331,30.2864,30.2065,30.242,6900.0
2013-02-13 10:30:00,34.06,34.16,34.02,34.04,11600.0,30.242,30.3308,30.2065,30.2243,11600.0
2013-02-13 11:00:00,34.04,34.09,33.9,33.94,10400.0,30.2243,30.2687,30.1,30.1355,10400.0
2013-02-13 11:30:00,33.93,33.94,33.87,33.87,8800.0,30.1266,30.1355,30.0733,30.0733,8800.0
2013-02-13 12:00:00,33.87,33.94,33.87,33.87,16000.0,30.0733,30.1355,30.0733,30.0733,16000.0
2013-02-13 12:30:00,33.87,33.94,33.85,33.93,13300.0,30.0733,30.1355,30.0556,30.1266,13300.0
2013-02-13 13:00:00,33.91,33.98,33.9,33.96,10000.0,30.1088,30.171,30.1,30.1532,10000.0
2013-02-13 13:30:00,33.97,33.98,33.86,33.87,18000.0,30.1621,30.171,30.0644,30.0733,18000.0
2013-02-13 14:00:00,33.88,33.88,33.77,33.8,15200.0,30.0822,30.0822,29.9845,30.0112,15200.0
2013-02-13 14:30:00,33.8,33.8,33.65,33.66,22900.0,30.0112,30.0112,29.878,29.8869,22900.0
2013-02-13 15:00:00,33.67,33.72,33.6,33.7,35100.0,29.8957,29.9401,29.8336,29.9224,35100.0
2013-02-13 15:30:00,33.71,33.75,33.48,33.75,221000.0,29.9312,29.9668,29.727,29.9668,221000.0
2013-02-14 09:30:00,33.72,33.93,33.68,33.76,32400.0,29.9401,30.1266,29.9046,29.9756,32400.0
2013-02-14 10:00:00,33.76,33.84,33.7,33.74,15400.0,29.9756,30.0467,29.9224,29.9579,15400.0
2013-02-14 10:30:00,33.71,33.8,33.71,33.77,11700.0,29.9312,30.0112,29.9312,29.9845,11700.0
2013-02-14 11:00:00,33.75,33.78,33.6,33.64,32700.0,29.9668,29.9934,29.8336,29.8691,32700.0
2013-02-14 11:30:00,33.61,33.71,33.59,33.69,18200.0,29.8425,29.9312,29.8247,29.9135,18200.0
2013-02-14 12:00:00,33.69,33.79,33.69,33.77,7800.0,29.9135,30.0023,29.9135,29.9845,7800.0
2013-02-14 12:30:00,33.77,33.84,33.72,33.81,28800.0,29.9845,30.0467,29.9401,30.02,28800.0
2013-02-14 13:00:00,33.8,33.93,33.8,33.88,57700.0,30.0112,30.1266,30.0112,30.0822,57700.0
2013-02-14 13:30:00,33.88,33.89,33.79,33.81,51900.0,30.0822,30.0911,30.0023,30.02,51900.0
2013-02-14 14:00:00,33.82,33.83,33.76,33.78,22200.0,30.0289,30.0378,29.9756,29.9934,22200.0
2013-02-14 14:30:00,33.78,33.81,33.77,33.8,16300.0,29.9934,30.02,29.9845,30.0112,16300.0
2013-02-14 15:00:00,33.8,33.83,33.73,33.73,32600.0,30.0112,30.0378,29.949,29.949,32600.0
2013-02-14 15:30:00,33.74,33.79,33.72,33.74,75800.0,29.9579,30.0023,29.9401,29.9579,75800.0
2013-02-15 09:30:00,33.74,33.78,33.65,33.66,10700.0,29.9579,29.9934,29.878,29.8869,10700.0
2013-02-15 10:00:00,33.66,33.69,33.6,33.6,22400.0,29.8869,29.9135,29.8336,29.8336,22400.0
2013-02-15 10:30:00,33.61,33.67,33.57,33.59,12600.0,29.8425,29.8957,29.8069,29.8247,12600.0
2013-02-15 11:00:00,33.61,33.61,33.57,33.59,4400.0,29.8425,29.8425,29.8069,29.8247,4400.0
2013-02-15 11:30:00,33.59,33.6,33.54,33.55,8000.0,29.8247,29.8336,29.7803,29.7892,8000.0
2013-02-15 12:00:00,33.55,33.55,33.44,33.45,46600.0,29.7892,29.7892,29.6915,29.7004,46600.0
2013-02-15 12:30:00,33.46,33.56,33.45,33.55,16700.0,29.7093,29.7981,29.7004,29.7892,16700.0
2013-02-15 13:00:00,33.56,33.67,33.55,33.61,23700.0,29.7981,29.8957,29.7892,29.8425,23700.0
2013-02-15 13:30:00,33.63,33.64,33.55,33.56,37000.0,29.8602,29.8691,29.7892,29.7981,37000.0
2013-02-15 14:00:00,33.58,33.6,33.45,33.45,19000.0,29.8158,29.8336,29.7004,29.7004,19000.0
2013-02-15 14:30:00,33.46,33.55,33.45,33.46,16000.0,29.7093,29.7892,29.7004,29.7093,16000.0
2013-02-15 15:00:00,33.46,33.49,33.46,33.47,45900.0,29.7093,29.7359,29.7093,29.7182,45900.0
2013-02-15 15:30:00,33.47,33.47,33.38,33.4,129200.0,29.7182,29.7182,29.6382,29.656,129200.0
2013-02-19 09:30:00,33.53,33.8,33.46,33.62,38000.0,29.7714,30.0112,29.7093,29.8513,38000.0
2013-02-19 10:00:00,33.61,33.68,33.54,33.6,74400.0,29.8425,29.9046,29.7803,29.8336,74400.0
2013-02-19 10:30:00,33.59,33.62,33.54,33.54,35100.0,29.8247,29.8513,29.7803,29.7803,35100.0
2013-02-19 11:00:00,33.54,33.61,33.54,33.6,25300.0,29.7803,29.8425,29.7803,29.8336,25300.0
2013-02-19 11:30:00,33.6,33.61,33.52,33.53,25100.0,29.8336,29.8425,29.7625,29.7714,25100.0
2013-02-19 12:00:00,33.54,33.56,33.5,33.55,15400.0,29.7803,29.7981,29.7448,29.7892,15400.0
2013-02-19 12:30:00,33.55,33.58,33.52,33.57,29700.0,29.7892,29.8158,29.7625,29.8069,29700.0
2013-02-19 13:00:00,33.57,33.62,33.55,33.58,28100.0,29.8069,29.8513,29.7892,29.8158,28100.0
2013-02-19 13:30:00,33.58,33.61,33.58,33.59,20100.0,29.8158,29.8425,29.8158,29.8247,20100.0
2013-02-19 14:00:00,33.58,33.61,33.54,33.61,24200.0,29.8158,29.8425,29.7803,29.8425,24200.0
2013-02-19 14:30:00,33.59,33.61,33.56,33.59,21400.0,29.8247,29.8425,29.7981,29.8247,21400.0
2013-02-19 15:00:00,33.6,33.61,33.54,33.6,29500.0,29.8336,29.8425,29.7803,29.8336,29500.0
2013-02-19 15:30:00,33.59,33.62,33.55,33.57,144600.0,29.8247,29.8513,29.7892,29.8069,144600.0
2013-02-20 09:30:00,33.59,33.8,33.59,33.72,29700.0,29.8247,30.0112,29.8247,29.9401,29700.0
2013-02-20 10:00:00,33.7,33.78,33.69,33.73,15700.0,29.9224,29.9934,29.9135,29.949,15700.0
2013-02-20 10:30:00,33.73,33.73,33.65,33.67,10600.0,29.949,29.949,29.878,29.8957,10600.0
2013-02-20 11:00:00,33.67,33.67,33.61,33.63,9400.0,29.8957,29.8957,29.8425,29.8602,9400.0
2013-02-20 11:30:00,33.63,33.63,33.51,33.54,8900.0,29.8602,29.8602,29.7537,29.7803,8900.0
2013-02-20 12:00:00,33.55,33.59,33.54,33.59,8100.0,29.7892,29.8247,29.7803,29.8247,8100.0
2013-02-20 12:30:00,33.58,33.65,33.58,33.59,8800.0,29.8158,29.878,29.8158,29.8247,8800.0
2013-02-20 13:00:00,33.59,33.59,33.52,33.55,7000.0,29.8247,29.8247,29.7625,29.7892,7000.0
2013-02-20 13:30:00,33.55,33.55,33.5,33.55,11600.0,29.7892,29.7892,29.7448,29.7892,11600.0
2013-02-20 14:00:00,33.55,33.56,33.46,33.48,20100.0,29.7892,29.7981,29.7093,29.727,20100.0
2013-02-20 14:30:00,33.48,33.54,33.38,33.38,11700.0,29.727,29.7803,29.6382,29.6382,11700.0
2013-02-20 15:00:00,33.39,33.4,33.31,33.33,21300.0,29.6471,29.656,29.5761,29.5938,21300.0
2013-02-20 15:30:00,33.33,33.33,33.18,33.18,73500.0,29.5938,29.5938,29.4607,29.4607,73500.0
2013-02-21 09:30:00,33.21,33.32,33.08,33.18,39400.0,29.4873,29.585,29.3719,29.4607,39400.0
2013-02-21 10:00:00,33.15,33.2,33.05,33.2,30900.0,29.434,29.4784,29.3452,29.4784,30900.0
2013-02-21 10:30:00,33.21,33.23,33.03,33.05,35900.0,29.4873,29.5051,29.3275,29.3452,35900.0
2013-02-21 11:00:00,33.08,33.2,33.08,33.15,34400.0,29.3719,29.4784,29.3719,29.434,34400.0
2013-02-21 11:30:00,33.15,33.16,33.08,33.09,32100.0,29.434,29.4429,29.3719,29.3807,32100.0
2013-02-21 12:00:00,33.09,33.14,33.03,33.14,21700.0,29.3807,29.4251,29.3275,29.4251,21700.0
2013-02-21 12:30:00,33.14,33.14,33.05,33.09,24600.0,29.4251,29.4251,29.3452,29.3807,24600.0
2013-02-21 13:00:00,33.1,33.11,33.05,33.09,23100.0,29.3896,29.3985,29.3452,29.3807,23100.0
2013-02-21 13:30:00,33.09,33.1,33.0,33.07,25500.0,29.3807,29.3896,29.3008,29.363,25500.0
2013-02-21 14:00:00,33.07,33.07,32.95,33.0,26900.0,29.363,29.363,29.2564,29.3008,26900.0
2013-02-21 14:30:00,32.98,33.1,32.98,33.0,24900.0,29.2831,29.3896,29.2831,29.3008,24900.0
2013-02-21 15:00:00,33.01,33.07,32.99,33.07,47600.0,29.3097,29.363,29.292,29.363,47600.0
2013-02-21 15:30:00,33.07,33.07,32.97,32.98,80800.0,29.363,29.363,29.2742,29.2831,80800.0
2013-02-22 09:30:00,33.11,33.25,33.06,33.18,29100.0,29.3985,29.5228,29.3541,29.4607,29100.0
2013-02-22 10:00:00,33.18,33.23,33.09,33.23,26700.0,29.4607,29.5051,29.3807,29.5051,26700.0
2013-02-22 10:30:00,33.22,33.23,33.18,33.2,20400.0,29.4962,29.5051,29.4607,29.4784,20400.0
2013-02-22 11:00:00,33.22,33.23,33.14,33.2,21400.0,29.4962,29.5051,29.4251,29.4784,21400.0
2013-02-22 11:30:00,33.2,33.25,33.18,33.25,36100.0,29.4784,29.5228,29.4607,29.5228,36100.0
2013-02-22 12:00:00,33.24,33.25,33.19,33.2,29400.0,29.5139,29.5228,29.4695,29.4784,29400.0
2013-02-22 12:30:00,33.2,33.22,33.15,33.17,28100.0,29.4784,29.4962,29.434,29.4518,28100.0
2013-02-22 13:00:00,33.17,33.18,33.07,33.1,33400.0,29.4518,29.4607,29.363,29.3896,33400.0
2013-02-22 13:30:00,33.1,33.17,33.09,33.17,29000.0,29.3896,29.4518,29.3807,29.4518,29000.0
2013-02-22 14:00:00,33.17,33.17,33.06,33.07,22200.0,29.4518,29.4518,29.3541,29.363,22200.0
2013-02-22 14:30:00,33.09,33.16,33.06,33.16,33100.0,29.3807,29.4429,29.3541,29.4429,33100.0
2013-02-22 15:00:00,33.16,33.17,33.06,33.07,42300.0,29.4429,29.4518,29.3541,29.363,42300.0
2013-02-22 15:30:00,33.08,33.16,33.05,33.16,75600.0,29.3719,29.4429,29.3452,29.4429,75600.0
2013-02-25 09:30:00,33.25,33.73,33.25,33.63,105500.0,29.5228,29.949,29.5228,29.8602,105500.0
2013-02-25 10:00:00,33.63,33.69,33.49,33.5,38600.0,29.8602,29.9135,29.7359,29.7448,38600.0
2013-02-25 10:30:00,33.48,33.77,33.43,33.61,100700.0,29.727,29.9845,29.6826,29.8425,100700.0
2013-02-25 11:00:00,33.6,33.71,33.5,33.66,379600.0,29.8336,29.9312,29.7448,29.8869,379600.0
2013-02-25 11:30:00,33.66,33.67,33.41,33.41,16800.0,29.8869,29.8957,29.6649,29.6649,16800.0
2013-02-25 12:00:00,33.42,33.51,33.39,33.44,14900.0,29.6738,29.7537,29.6471,29.6915,14900.0
2013-02-25 12:30:00,33.42,33.57,33.42,33.51,8900.0,29.6738,29.8069,29.6738,29.7537,8900.0
2013-02-25 13:00:00,33.5,33.5,33.3,33.3,16500.0,29.7448,29.7448,29.5672,29.5672,16500.0
2013-02-25 13:30:00,33.3,33.32,33.08,33.09,15300.0,29.5672,29.585,29.3719,29.3807,15300.0
2013-02-25 14:00:00,33.08,33.29,33.08,33.27,17600.0,29.3719,29.5583,29.3719,29.5406,17600.0
2013-02-25 14:30:00,33.28,33.29,33.18,33.21,10600.0,29.5494,29.5583,29.4607,29.4873,10600.0
2013-02-25 15:00:00,33.23,33.24,32.94,32.95,36000.0,29.5051,29.5139,29.2476,29.2564,36000.0
2013-02-25 15:30:00,32.97,33.02,32.69,32.78,128600.0,29.2742,29.3186,29.0256,29.1055,128600.0
2013-02-26 09:30:00,32.79,33.04,32.79,33.04,135200.0,29.1144,29.3364,29.1144,29.3364,135200.0
2013-02-26 10:00:00,33.04,33.06,32.76,32.78,38700.0,29.3364,29.3541,29.0877,29.1055,38700.0
2013-02-26 10:30:00,32.74,32.8,32.52,32.72,44000.0,29.07,29.1233,28.8746,29.0522,44000.0
2013-02-26 11:00:00,32.7,32.8,32.68,32.75,23200.0,29.0345,29.1233,29.0167,29.0789,23200.0
2013-02-26 11:30:00,32.76,32.79,32.7,32.74,8600.0,29.0877,29.1144,29.0345,29.07,8600.0
2013-02-26 12:00:00,32.73,32.76,32.67,32.7,13900.0,29.0611,29.0877,29.0078,29.0345,13900.0
2013-02-26 12:30:00,32.7,32.8,32.63,32.8,65800.0,29.0345,29.1233,28.9723,29.1233,65800.0
2013-02-26 13:00:00,32.81,32.89,32.64,32.69,31500.0,29.1321,29.2032,28.9812,29.0256,31500.0
2013-02-26 13:30:00,32.69,32.72,32.62,32.7,22500.0,29.0256,29.0522,28.9634,29.0345,22500.0
2013-02-26 14:00:00,32.7,32.77,32.65,32.75,29100.0,29.0345,29.0966,28.9901,29.0789,29100.0
2013-02-26 14:30:00,32.75,32.78,32.71,32.73,25000.0,29.0789,29.1055,29.0433,29.0611,25000.0
2013-02-26 15:00:00,32.74,32.76,32.67,32.76,36500.0,29.07,29.0877,29.0078,29.0877,36500.0
2013-02-26 15:30:00,32.77,32.83,32.7,32.78,114200.0,29.0966,29.1499,29.0345,29.1055,114200.0
2013-02-27 09:30:00,32.72,33.27,32.67,33.13,77200.0,29.0522,29.5406,29.0078,29.4163,77200.0
2013-02-27 10:00:00,33.18,33.2,33.06,33.06,18200.0,29.4607,29.4784,29.3541,29.3541,18200.0
2013-02-27 10:30:00,33.1,33.19,33.03,33.04,33400.0,29.3896,29.4695,29.3275,29.3364,33400.0
2013-02-27 11:00:00,33.05,33.29,33.02,33.29,38100.0,29.3452,29.5583,29.3186,29.5583,38100.0
2013-02-27 11:30:00,33.3,33.32,33.2,33.25,24400.0,29.5672,29.585,29.4784,29.5228,24400.0
2013-02-27 12:00:00,33.25,33.37,33.24,33.37,16600.0,29.5228,29.6294,29.5139,29.6294,16600.0
2013-02-27 12:30:00,33.38,33.49,33.38,33.46,11300.0,29.6382,29.7359,29.6382,29.7093,11300.0
2013-02-27 13:00:00,33.43,33.56,33.41,33.56,30000.0,29.6826,29.7981,29.6649,29.7981,30000.0
2013-02-27 13:30:00,33.56,33.58,33.38,33.38,18800.0,29.7981,29.8158,29.6382,29.6382,18800.0
2013-02-27 14:00:00,33.38,33.46,33.33,33.37,64600.0,29.6382,29.7093,29.5938,29.6294,64600.0
2013-02-27 14:30:00,33.37,33.46,33.34,33.43,41100.0,29.6294,29.7093,29.6027,29.6826,41100.0
2013-02-27 15:00:00,33.43,33.47,33.37,33.44,29700.0,29.6826,29.7182,29.6294,29.6915,29700.0
2013-02-27 15:30:00,33.44,33.51,33.39,33.41,84300.0,29.6915,29.7537,29.6471,29.6649,84300.0
2013-02-28 09:30:00,33.44,33.47,33.39,33.44,5700.0,29.6915,29.7182,29.6471,29.6915,5700.0
2013-02-28 10:00:00,33.43,33.44,33.27,33.31,120100.0,29.6826,29.6915,29.5406,29.5761,120100.0
2013-02-28 10:30:00,33.25,33.36,33.2,33.24,26800.0,29.5228,29.6205,29.4784,29.5139,26800.0
2013-02-28 11:00:00,33.24,33.36,33.23,33.34,10700.0,29.5139,29.6205,29.5051,29.6027,10700.0
2013-02-28 11:30:00,33.35,33.36,33.25,33.29,17600.0,29.6116,29.6205,29.5228,29.5583,17600.0
2013-02-28 12:00:00,33.29,33.29,33.25,33.25,16700.0,29.5583,29.5583,29.5228,29.5228,16700.0
2013-02-28 12:30:00,33.25,33.3,33.24,33.27,11100.0,29.5228,29.5672,29.5139,29.5406,11100.0
2013-02-28 13:00:00,33.29,33.47,33.24,33.47,36000.0,29.5583,29.7182,29.5139,29.7182,36000.0
2013-02-28 13:30:00,33.47,33.57,33.45,33.45,36200.0,29.7182,29.8069,29.7004,29.7004,36200.0
2013-02-28 14:00:00,33.46,33.51,33.46,33.5,11700.0,29.7093,29.7537,29.7093,29.7448,11700.0
2013-02-28 14:30:00,33.5,33.51,33.41,33.42,31400.0,29.7448,29.7537,29.6649,29.6738,31400.0
2013-02-28 15:00:00,33.42,33.43,33.26,33.29,50000.0,29.6738,29.6826,29.5317,29.5583,50000.0
2013-02-28 15:30:00,33.29,33.36,33.12,33.16,144700.0,29.5583,29.6205,29.4074,29.4429,144700.0
2013-03-01 09:30:00,32.93,33.05,32.54,32.61,46900.0,29.2387,29.3452,28.8924,28.9546,46900.0
2013-03-01 10:00:00,32.65,32.84,32.54,32.7,52000.0,28.9901,29.1588,28.8924,29.0345,52000.0
2013-03-01 10:30:00,32.7,32.76,32.58,32.68,35600.0,29.0345,29.0877,28.9279,29.0167,35600.0
2013-03-01 11:00:00,32.7,32.76,32.52,32.68,43000.0,29.0345,29.0877,28.8746,29.0167,43000.0
2013-03-01 11:30:00,32.68,32.71,32.52,32.65,34600.0,29.0167,29.0433,28.8746,28.9901,34600.0
2013-03-01 12:00:00,32.66,32.88,32.66,32.88,34300.0,28.9989,29.1943,28.9989,29.1943,34300.0
2013-03-01 12:30:00,32.88,32.94,32.8,32.88,27300.0,29.1943,29.2476,29.1233,29.1943,27300.0
2013-03-01 13:00:00,32.88,32.92,32.81,32.92,17600.0,29.1943,29.2298,29.1321,29.2298,17600.0
2013-03-01 13:30:00,32.92,32.93,32.8,32.83,19000.0,29.2298,29.2387,29.1233,29.1499,19000.0
2013-03-01 14:00:00,32.85,33.09,32.85,33.06,21900.0,29.1677,29.3807,29.1677,29.3541,21900.0
2013-03-01 14:30:00,33.06,33.06,32.81,32.83,31000.0,29.3541,29.3541,29.1321,29.1499,31000.0
2013-03-01 15:00:00,32.84,32.92,32.78,32.9,79300.0,29.1588,29.2298,29.1055,29.212,79300.0
2013-03-01 15:30:00,32.9,33.09,32.9,33.0,158600.0,29.212,29.3807,29.212,29.3008,158600.0
2013-03-04 09:30:00,33.0,33.12,32.91,33.04,41500.0,29.3008,29.4074,29.2209,29.3364,41500.0
2013-03-04 10:00:00,33.04,33.1,32.94,33.0,7100.0,29.3364,29.3896,29.2476,29.3008,7100.0
2013-03-04 10:30:00,33.05,33.14,32.91,33.04,41700.0,29.3452,29.4251,29.2209,29.3364,41700.0
2013-03-04 11:00:00,33.04,33.19,33.0,33.07,48200.0,29.3364,29.4695,29.3008,29.363,48200.0
2013-03-04 11:30:00,33.07,33.1,32.98,33.02,13700.0,29.363,29.3896,29.2831,29.3186,13700.0
2013-03-04 12:00:00,33.03,33.03,32.77,32.81,14400.0,29.3275,29.3275,29.0966,29.1321,14400.0
2013-03-04 12:30:00,32.81,32.82,32.73,32.81,14700.0,29.1321,29.141,29.0611,29.1321,14700.0
2013-03-04 13:00:00,32.79,32.96,32.77,32.96,7100.0,29.1144,29.2653,29.0966,29.2653,7100.0
2013-03-04 13:30:00,32.96,33.0,32.94,32.96,10700.0,29.2653,29.3008,29.2476,29.2653,10700.0
2013-03-04 14:00:00,32.96,33.0,32.89,33.0,11000.0,29.2653,29.3008,29.2032,29.3008,11000.0
2013-03-04 14:30:00,32.99,33.05,32.94,33.01,17700.0,29.292,29.3452,29.2476,29.3097,17700.0
2013-03-04 15:00:00,33.01,33.04,32.97,32.97,25800.0,29.3097,29.3364,29.2742,29.2742,25800.0
2013-03-04 15:30:00,32.99,33.0,32.86,32.89,107400.0,29.292,29.3008,29.1765,29.2032,107400.0
2013-03-05 09:30:00,33.03,33.78,32.94,33.41,40700.0,29.3275,29.9934,29.2476,29.6649,40700.0
2013-03-05 10:00:00,33.45,33.51,33.37,33.51,17100.0,29.7004,29.7537,29.6294,29.7537,17100.0
2013-03-05 10:30:00,33.5,33.6,33.5,33.54,16100.0,29.7448,29.8336,29.7448,29.7803,16100.0
2013-03-05 11:00:00,33.54,33.6,33.45,33.48,23800.0,29.7803,29.8336,29.7004,29.727,23800.0
2013-03-05 11:30:00,33.47,33.5,33.42,33.42,9300.0,29.7182,29.7448,29.6738,29.6738,9300.0
2013-03-05 12:00:00,33.43,33.44,33.22,33.22,21700.0,29.6826,29.6915,29.4962,29.4962,21700.0
2013-03-05 12:30:00,33.25,33.37,33.22,33.36,9400.0,29.5228,29.6294,29.4962,29.6205,9400.0
2013-03-05 13:00:00,33.38,33.42,33.38,33.39,16800.0,29.6382,29.6738,29.6382,29.6471,16800.0
2013-03-05 13:30:00,33.4,33.42,33.27,33.28,21200.0,29.656,29.6738,29.5406,29.5494,21200.0
2013-03-05 14:00:00,33.29,33.36,33.22,33.22,14900.0,29.5583,29.6205,29.4962,29.4962,14900.0
2013-03-05 14:30:00,33.2,33.22,33.11,33.12,29000.0,29.4784,29.4962,29.3985,29.4074,29000.0
2013-03-05 15:00:00,33.13,33.34,33.13,33.33,42500.0,29.4163,29.6027,29.4163,29.5938,42500.0
2013-03-05 15:30:00,33.33,33.33,33.18,33.23,85200.0,29.5938,29.5938,29.4607,29.5051,85200.0
2013-03-06 09:30:00,33.4,33.72,33.4,33.54,21900.0,29.656,29.9401,29.656,29.7803,21900.0
2013-03-06 10:00:00,33.54,33.65,33.5,33.5,16800.0,29.7803,29.878,29.7448,29.7448,16800.0
2013-03-06 10:30:00,33.48,33.48,33.3,33.3,15700.0,29.727,29.727,29.5672,29.5672,15700.0
2013-03-06 11:00:00,33.26,33.42,33.25,33.34,7600.0,29.5317,29.6738,29.5228,29.6027,7600.0
2013-03-06 11:30:00,33.34,33.47,33.33,33.41,5200.0,29.6027,29.7182,29.5938,29.6649,5200.0
2013-03-06 12:00:00,33.41,33.44,33.39,33.43,2400.0,29.6649,29.6915,29.6471,29.6826,2400.0
2013-03-06 12:30:00,33.42,33.54,33.42,33.51,4500.0,29.6738,29.7803,29.6738,29.7537,4500.0
2013-03-06 13:00:00,33.49,33.56,33.43,33.43,8300.0,29.7359,29.7981,29.6826,29.6826,8300.0
2013-03-06 13:30:00,33.43,33.49,33.4,33.49,13300.0,29.6826,29.7359,29.656,29.7359,13300.0
2013-03-06 14:00:00,33.49,33.51,33.47,33.48,8000.0,29.7359,29.7537,29.7182,29.727,8000.0
2013-03-06 14:30:00,33.49,33.51,33.46,33.48,17700.0,29.7359,29.7537,29.7093,29.727,17700.0
2013-03-06 15:00:00,33.47,33.5,33.43,33.47,12200.0,29.7182,29.7448,29.6826,29.7182,12200.0
2013-03-06 15:30:00,33.46,33.47,33.38,33.41,40500.0,29.7093,29.7182,29.6382,29.6649,40500.0
2013-03-07 09:30:00,33.47,33.57,33.38,33.57,10000.0,29.7182,29.8069,29.6382,29.8069,10000.0
2013-03-07 10:00:00,33.58,33.6,33.25,33.27,15400.0,29.8158,29.8336,29.5228,29.5406,15400.0
2013-03-07 10:30:00,33.31,33.48,33.31,33.45,8800.0,29.5761,29.727,29.5761,29.7004,8800.0
2013-03-07 11:00:00,33.46,33.53,33.31,33.31,37200.0,29.7093,29.7714,29.5761,29.5761,37200.0
2013-03-07 11:30:00,33.32,33.33,33.22,33.22,9300.0,29.585,29.5938,29.4962,29.4962,9300.0
2013-03-07 12:00:00,33.22,33.4,33.19,33.39,6500.0,29.4962,29.656,29.4695,29.6471,6500.0
2013-03-07 12:30:00,33.37,33.4,33.34,33.38,4400.0,29.6294,29.656,29.6027,29.6382,4400.0
2013-03-07 13:00:00,33.39,33.46,33.37,33.37,9300.0,29.6471,29.7093,29.6294,29.6294,9300.0
2013-03-07 13:30:00,33.35,33.36,33.27,33.28,11500.0,29.6116,29.6205,29.5406,29.5494,11500.0
2013-03-07 14:00:00,33.28,33.31,33.22,33.31,11300.0,29.5494,29.5761,29.4962,29.5761,11300.0
2013-03-07 14:30:00,33.3,33.45,33.29,33.43,8400.0,29.5672,29.7004,29.5583,29.6826,8400.0
2013-03-07 15:00:00,33.42,33.45,33.32,33.35,276000.0,29.6738,29.7004,29.585,29.6116,276000.0
2013-03-07 15:30:00,33.35,33.41,33.28,33.31,97000.0,29.6116,29.6649,29.5494,29.5761,97000.0
2013-03-08 09:30:00,33.52,33.74,33.51,33.54,173000.0,29.7625,29.9579,29.7537,29.7803,173000.0
2013-03-08 10:00:00,33.52,33.53,33.35,33.53,146200.0,29.7625,29.7714,29.6116,29.7714,146200.0
2013-03-08 10:30:00,33.54,33.57,33.37,33.39,47200.0,29.7803,29.8069,29.6294,29.6471,47200.0
2013-03-08 11:00:00,33.38,33.5,33.38,33.49,14000.0,29.6382,29.7448,29.6382,29.7359,14000.0
2013-03-08 11:30:00,33.48,33.52,33.24,33.3,29600.0,29.727,29.7625,29.5139,29.5672,29600.0
2013-03-08 12:00:00,33.29,33.51,33.29,33.46,16800.0,29.5583,29.7537,29.5583,29.7093,16800.0
2013-03-08 12:30:00,33.47,33.48,33.29,33.33,35500.0,29.7182,29.727,29.5583,29.5938,35500.0
2013-03-08 13:00:00,33.31,33.47,33.27,33.47,86100.0,29.5761,29.7182,29.5406,29.7182,86100.0
2013-03-08 13:30:00,33.47,33.62,33.47,33.5,34700.0,29.7182,29.8513,29.7182,29.7448,34700.0
2013-03-08 14:00:00,33.5,33.65,33.43,33.65,21900.0,29.7448,29.878,29.6826,29.878,21900.0
2013-03-08 14:30:00,33.66,33.67,33.47,33.54,29700.0,29.8869,29.8957,29.7182,29.7803,29700.0
2013-03-08 15:00:00,33.55,33.6,33.49,33.54,30700.0,29.7892,29.8336,29.7359,29.7803,30700.0
2013-03-08 15:30:00,33.54,33.62,33.52,33.56,56000.0,29.7803,29.8513,29.7625,29.7981,56000.0
2013-03-11 09:30:00,33.46,33.73,33.42,33.67,90200.0,29.7093,29.949,29.6738,29.8957,90200.0
2013-03-11 10:00:00,33.69,33.7,33.49,33.56,85400.0,29.9135,29.9224,29.7359,29.7981,85400.0
2013-03-11 10:30:00,33.56,33.65,33.5,33.52,17700.0,29.7981,29.878,29.7448,29.7625,17700.0
2013-03-11 11:00:00,33.51,33.59,33.48,33.59,39300.0,29.7537,29.8247,29.727,29.8247,39300.0
2013-03-11 11:30:00,33.6,33.62,33.47,33.48,24700.0,29.8336,29.8513,29.7182,29.727,24700.0
2013-03-11 12:00:00,33.49,33.49,33.36,33.47,30300.0,29.7359,29.7359,29.6205,29.7182,30300.0
2013-03-11 12:30:00,33.48,33.51,33.47,33.49,40000.0,29.727,29.7537,29.7182,29.7359,40000.0
2013-03-11 13:00:00,33.5,33.71,33.5,33.7,13800.0,29.7448,29.9312,29.7448,29.9224,13800.0
2013-03-11 13:30:00,33.7,33.72,33.41,33.42,39800.0,29.9224,29.9401,29.6649,29.6738,39800.0
2013-03-11 14:00:00,33.43,33.68,33.39,33.68,25100.0,29.6826,29.9046,29.6471,29.9046,25100.0
2013-03-11 14:30:00,33.68,33.73,33.52,33.73,45100.0,29.9046,29.949,29.7625,29.949,45100.0
2013-03-11 15:00:00,33.74,33.74,33.65,33.67,21200.0,29.9579,29.9579,29.878,29.8957,21200.0
2013-03-11 15:30:00,33.67,33.74,33.6,33.73,63600.0,29.8957,29.9579,29.8336,29.949,63600.0
2013-03-12 09:30:00,33.72,33.75,33.35,33.68,18900.0,29.9401,29.9668,29.6116,29.9046,18900.0
2013-03-12 10:00:00,33.67,33.7,33.65,33.68,7700.0,29.8957,29.9224,29.878,29.9046,7700.0
2013-03-12 10:30:00,33.7,33.7,33.51,33.58,45300.0,29.9224,29.9224,29.7537,29.8158,45300.0
2013-03-12 11:00:00,33.58,33.58,33.33,33.33,19600.0,29.8158,29.8158,29.5938,29.5938,19600.0
2013-03-12 11:30:00,33.34,33.48,33.32,33.46,9900.0,29.6027,29.727,29.585,29.7093,9900.0
2013-03-12 12:00:00,33.44,33.45,33.28,33.32,43300.0,29.6915,29.7004,29.5494,29.585,43300.0
2013-03-12 12:30:00,33.31,33.36,33.31,33.33,9500.0,29.5761,29.6205,29.5761,29.5938,9500.0
2013-03-12 13:00:00,33.34,33.35,33.27,33.29,17400.0,29.6027,29.6116,29.5406,29.5583,17400.0
2013-03-12 13:30:00,33.29,33.31,33.26,33.28,19700.0,29.5583,29.5761,29.5317,29.5494,19700.0
2013-03-12 14:00:00,33.26,33.29,33.16,33.24,19100.0,29.5317,29.5583,29.4429,29.5139,19100.0
2013-03-12 14:30:00,33.24,33.27,33.19,33.19,30200.0,29.5139,29.5406,29.4695,29.4695,30200.0
2013-03-12 15:00:00,33.2,33.33,33.2,33.33,59200.0,29.4784,29.5938,29.4784,29.5938,59200.0
2013-03-12 15:30:00,33.33,33.36,33.22,33.32,94600.0,29.5938,29.6205,29.4962,29.585,94600.0
2013-03-13 09:30:00,33.31,33.34,33.18,33.3,57300.0,29.5761,29.6027,29.4607,29.5672,57300.0
2013-03-13 10:00:00,33.3,33.42,33.26,33.42,8600.0,29.5672,29.6738,29.5317,29.6738,8600.0
2013-03-13 10:30:00,33.42,33.44,33.31,33.36,26600.0,29.6738,29.6915,29.5761,29.6205,26600.0
2013-03-13 11:00:00,33.35,33.35,33.3,33.3,11600.0,29.6116,29.6116,29.5672,29.5672,11600.0
2013-03-13 11:30:00,33.32,33.32,33.18,33.2,15300.0,29.585,29.585,29.4607,29.4784,15300.0
2013-03-13 12:00:00,33.2,33.24,33.07,33.15,65900.0,29.4784,29.5139,29.363,29.434,65900.0
2013-03-13 12:30:00,33.16,33.32,33.11,33.11,35200.0,29.4429,29.585,29.3985,29.3985,35200.0
2013-03-13 13:00:00,33.12,33.25,33.12,33.23,17300.0,29.4074,29.5228,29.4074,29.5051,17300.0
2013-03-13 13:30:00,33.24,33.26,33.21,33.23,19600.0,29.5139,29.5317,29.4873,29.5051,19600.0
2013-03-13 14:00:00,33.24,33.27,33.21,33.22,27600.0,29.5139,29.5406,29.4873,29.4962,27600.0
2013-03-13 14:30:00,33.21,33.29,33.21,33.28,81000.0,29.4873,29.5583,29.4873,29.5494,81000.0
2013-03-13 15:00:00,33.27,33.37,33.21,33.37,29200.0,29.5406,29.6294,29.4873,29.6294,29200.0
2013-03-13 15:30:00,33.37,33.46,33.29,33.3,161700.0,29.6294,29.7093,29.5583,29.5672,161700.0
2013-03-14 09:30:00,33.49,33.71,33.31,33.62,18900.0,29.7359,29.9312,29.5761,29.8513,18900.0
2013-03-14 10:00:00,33.63,33.73,33.61,33.68,27200.0,29.8602,29.949,29.8425,29.9046,27200.0
2013-03-14 10:30:00,33.68,34.0,33.56,33.98,38000.0,29.9046,30.1887,29.7981,30.171,38000.0
2013-03-14 11:00:00,33.98,33.98,33.79,33.83,23900.0,30.171,30.171,30.0023,30.0378,23900.0
2013-03-14 11:30:00,33.84,33.97,33.84,33.91,10500.0,30.0467,30.1621,30.0467,30.1088,10500.0
2013-03-14 12:00:00,33.92,33.94,33.68,33.75,34600.0,30.1177,30.1355,29.9046,29.9668,34600.0
2013-03-14 12:30:00,33.75,33.79,33.62,33.7,25900.0,29.9668,30.0023,29.8513,29.9224,25900.0
2013-03-14 13:00:00,33.74,33.74,33.49,33.56,46300.0,29.9579,29.9579,29.7359,29.7981,46300.0
2013-03-14 13:30:00,33.55,33.63,33.52,33.59,20300.0,29.7892,29.8602,29.7625,29.8247,20300.0
2013-03-14 14:00:00,33.6,33.65,33.53,33.59,26100.0,29.8336,29.878,29.7714,29.8247,26100.0
2013-03-14 14:30:00,33.59,33.74,33.58,33.74,16100.0,29.8247,29.9579,29.8158,29.9579,16100.0
2013-03-14 15:00:00,33.74,33.75,33.52,33.57,38500.0,29.9579,29.9668,29.7625,29.8069,38500.0
2013-03-14 15:30:00,33.56,33.7,33.55,33.66,103800.0,29.7981,29.9224,29.7892,29.8869,103800.0
2013-03-15 09:30:00,33.62,33.62,33.31,33.32,136600.0,29.8513,29.8513,29.5761,29.585,136600.0
2013-03-15 10:00:00,33.31,33.38,33.22,33.24,14800.0,29.5761,29.6382,29.4962,29.5139,14800.0
2013-03-15 10:30:00,33.21,33.31,33.15,33.29,14900.0,29.4873,29.5761,29.434,29.5583,14900.0
2013-03-15 11:00:00,33.29,33.41,33.24,33.4,18200.0,29.5583,29.6649,29.5139,29.656,18200.0
2013-03-15 11:30:00,33.44,33.53,33.44,33.53,14800.0,29.6915,29.7714,29.6915,29.7714,14800.0
2013-03-15 12:00:00,33.52,33.64,33.37,33.55,79300.0,29.7625,29.8691,29.6294,29.7892,79300.0
2013-03-15 12:30:00,33.54,33.6,33.54,33.6,7600.0,29.7803,29.8336,29.7803,29.8336,7600.0
2013-03-15 13:00:00,33.6,33.72,33.59,33.71,9500.0,29.8336,29.9401,29.8247,29.9312,9500.0
2013-03-15 13:30:00,33.69,33.76,33.67,33.73,22400.0,29.9135,29.9756,29.8957,29.949,22400.0
2013-03-15 14:00:00,33.72,33.73,33.69,33.7,23700.0,29.9401,29.949,29.9135,29.9224,23700.0
2013-03-15 14:30:00,33.71,33.8,33.69,33.71,36000.0,29.9312,30.0112,29.9135,29.9312,36000.0
2013-03-15 15:00:00,33.72,33.79,33.69,33.72,87400.0,29.9401,30.0023,29.9135,29.9401,87400.0
2013-03-15 15:30:00,33.72,33.8,33.7,33.7,104800.0,29.9401,30.0112,29.9224,29.9224,104800.0
2013-03-18 09:30:00,33.45,33.74,33.25,33.73,20300.0,29.7004,29.9579,29.5228,29.949,20300.0
2013-03-18 10:00:00,33.73,33.84,33.66,33.8,20100.0,29.949,30.0467,29.8869,30.0112,20100.0
2013-03-18 10:30:00,33.79,33.8,33.7,33.74,12500.0,30.0023,30.0112,29.9224,29.9579,12500.0
2013-03-18 11:00:00,33.76,33.8,33.73,33.77,7400.0,29.9756,30.0112,29.949,29.9845,7400.0
2013-03-18 11:30:00,33.76,33.8,33.74,33.8,7500.0,29.9756,30.0112,29.9579,30.0112,7500.0
2013-03-18 12:00:00,33.82,33.89,33.81,33.88,9200.0,30.0289,30.0911,30.02,30.0822,9200.0
2013-03-18 12:30:00,33.86,33.88,33.79,33.85,8400.0,30.0644,30.0822,30.0023,30.0556,8400.0
2013-03-18 13:00:00,33.86,33.95,33.85,33.91,20500.0,30.0644,30.1443,30.0556,30.1088,20500.0
2013-03-18 13:30:00,33.87,33.92,33.78,33.88,32700.0,30.0733,30.1177,29.9934,30.0822,32700.0
2013-03-18 14:00:00,33.85,33.95,33.79,33.94,9800.0,30.0556,30.1443,30.0023,30.1355,9800.0
2013-03-18 14:30:00,33.93,33.96,33.8,33.81,27600.0,30.1266,30.1532,30.0112,30.02,27600.0
2013-03-18 15:00:00,33.84,33.93,33.8,33.88,32500.0,30.0467,30.1266,30.0112,30.0822,32500.0
2013-03-18 15:30:00,33.88,33.89,33.76,33.83,67800.0,30.0822,30.0911,29.9756,30.0378,67800.0
2013-03-19 09:30:00,33.89,33.97,33.87,33.93,19700.0,30.0911,30.1621,30.0733,30.1266,19700.0
2013-03-19 10:00:00,33.94,33.99,33.8,33.83,28700.0,30.1355,30.1799,30.0112,30.0378,28700.0
2013-03-19 10:30:00,33.8,33.87,33.75,33.87,22400.0,30.0112,30.0733,29.9668,30.0733,22400.0
2013-03-19 11:00:00,33.85,33.89,33.78,33.84,129800.0,30.0556,30.0911,29.9934,30.0467,129800.0
2013-03-19 11:30:00,33.85,33.85,33.57,33.58,37000.0,30.0556,30.0556,29.8069,29.8158,37000.0
2013-03-19 12:00:00,33.59,33.78,33.58,33.69,15900.0,29.8247,29.9934,29.8158,29.9135,15900.0
2013-03-19 12:30:00,33.68,33.8,33.67,33.75,12800.0,29.9046,30.0112,29.8957,29.9668,12800.0
2013-03-19 13:00:00,33.75,33.8,33.56,33.65,30300.0,29.9668,30.0112,29.7981,29.878,30300.0
2013-03-19 13:30:00,33.6,33.69,33.57,33.69,19000.0,29.8336,29.9135,29.8069,29.9135,19000.0
2013-03-19 14:00:00,33.67,33.8,33.67,33.73,45700.0,29.8957,30.0112,29.8957,29.949,45700.0
2013-03-19 14:30:00,33.73,33.77,33.71,33.74,21100.0,29.949,29.9845,29.9312,29.9579,21100.0
2013-03-19 15:00:00,33.74,33.83,33.63,33.73,33400.0,29.9579,30.0378,29.8602,29.949,33400.0
2013-03-19 15:30:00,33.72,33.87,33.7,33.84,138600.0,29.9401,30.0733,29.9224,30.0467,138600.0
2013-03-20 09:30:00,33.91,34.05,33.78,33.8,194600.0,30.1088,30.2331,29.9934,30.0112,194600.0
2013-03-20 10:00:00,33.8,33.83,33.75,33.78,27000.0,30.0112,30.0378,29.9668,29.9934,27000.0
2013-03-20 10:30:00,33.8,33.83,33.75,33.79,19400.0,30.0112,30.0378,29.9668,30.0023,19400.0
2013-03-20 11:00:00,33.79,33.86,33.77,33.81,17800.0,30.0023,30.0644,29.9845,30.02,17800.0
2013-03-20 11:30:00,33.78,33.82,33.75,33.76,37700.0,29.9934,30.0289,29.9668,29.9756,37700.0
2013-03-20 12:00:00,33.75,33.8,33.75,33.79,12800.0,29.9668,30.0112,29.9668,30.0023,12800.0
2013-03-20 12:30:00,33.79,33.82,33.75,33.79,32100.0,30.0023,30.0289,29.9668,30.0023,32100.0
2013-03-20 13:00:00,33.78,33.84,33.77,33.81,29600.0,29.9934,30.0467,29.9845,30.02,29600.0
2013-03-20 13:30:00,33.81,33.84,33.8,33.83,103300.0,30.02,30.0467,30.0112,30.0378,103300.0
2013-03-20 14:00:00,33.82,33.97,33.82,33.97,52600.0,30.0289,30.1621,30.0289,30.1621,52600.0
2013-03-20 14:30:00,33.96,34.0,33.88,33.9,87000.0,30.1532,30.1887,30.0822,30.1,87000.0
2013-03-20 15:00:00,33.92,33.96,33.83,33.92,30800.0,30.1177,30.1532,30.0378,30.1177,30800.0
2013-03-20 15:30:00,33.92,34.07,33.92,34.01,71100.0,30.1177,30.2509,30.1177,30.1976,71100.0
2013-03-21 09:30:00,33.75,34.09,33.72,33.85,35800.0,29.9668,30.2687,29.9401,30.0556,35800.0
2013-03-21 10:00:00,33.85,33.89,33.75,33.78,42700.0,30.0556,30.0911,29.9668,29.9934,42700.0
2013-03-21 10:30:00,33.78,33.81,33.66,33.69,12800.0,29.9934,30.02,29.8869,29.9135,12800.0
2013-03-21 11:00:00,33.69,33.72,33.61,33.62,10100.0,29.9135,29.9401,29.8425,29.8513,10100.0
2013-03-21 11:30:00,33.62,33.68,33.58,33.6,5800.0,29.8513,29.9046,29.8158,29.8336,5800.0
2013-03-21 12:00:00,33.61,33.63,33.53,33.53,16500.0,29.8425,29.8602,29.7714,29.7714,16500.0
2013-03-21 12:30:00,33.59,33.75,33.56,33.72,26700.0,29.8247,29.9668,29.7981,29.9401,26700.0
2013-03-21 13:00:00,33.72,33.72,33.6,33.6,9300.0,29.9401,29.9401,29.8336,29.8336,9300.0
2013-03-21 13:30:00,33.6,33.69,33.55,33.66,15800.0,29.8336,29.9135,29.7892,29.8869,15800.0
2013-03-21 14:00:00,33.66,33.69,33.56,33.62,12200.0,29.8869,29.9135,29.7981,29.8513,12200.0
2013-03-21 14:30:00,33.61,33.68,33.6,33.65,5500.0,29.8425,29.9046,29.8336,29.878,5500.0
2013-03-21 15:00:00,33.61,33.68,33.56,33.57,15500.0,29.8425,29.9046,29.7981,29.8069,15500.0
2013-03-21 15:30:00,33.6,33.7,33.59,33.59,72700.0,29.8336,29.9224,29.8247,29.8247,72700.0
2013-03-22 09:30:00,33.59,33.73,33.36,33.44,43100.0,29.8247,29.949,29.6205,29.6915,43100.0
2013-03-22 10:00:00,33.44,33.62,33.43,33.45,21700.0,29.6915,29.8513,29.6826,29.7004,21700.0
2013-03-22 10:30:00,33.45,33.48,33.38,33.4,23400.0,29.7004,29.727,29.6382,29.656,23400.0
2013-03-22 11:00:00,33.41,33.51,33.41,33.45,15900.0,29.6649,29.7537,29.6649,29.7004,15900.0
2013-03-22 11:30:00,33.46,33.55,33.43,33.54,33800.0,29.7093,29.7892,29.6826,29.7803,33800.0
2013-03-22 12:00:00,33.56,33.61,33.44,33.47,23600.0,29.7981,29.8425,29.6915,29.7182,23600.0
2013-03-22 12:30:00,33.47,33.58,33.44,33.58,21600.0,29.7182,29.8158,29.6915,29.8158,21600.0
2013-03-22 13:00:00,33.58,33.69,33.55,33.63,18800.0,29.8158,29.9135,29.7892,29.8602,18800.0
2013-03-22 13:30:00,33.64,33.75,33.64,33.71,27000.0,29.8691,29.9668,29.8691,29.9312,27000.0
2013-03-22 14:00:00,33.7,33.71,33.64,33.64,9100.0,29.9224,29.9312,29.8691,29.8691,9100.0
2013-03-22 14:30:00,33.64,33.64,33.55,33.57,14800.0,29.8691,29.8691,29.7892,29.8069,14800.0
2013-03-22 15:00:00,33.57,33.61,33.5,33.52,31400.0,29.8069,29.8425,29.7448,29.7625,31400.0
2013-03-22 15:30:00,33.53,33.8,33.53,33.78,102000.0,29.7714,30.0112,29.7714,29.9934,102000.0
2013-03-25 09:30:00,33.88,33.97,33.79,33.85,48600.0,30.0822,30.1621,30.0023,30.0556,48600.0
2013-03-25 10:00:00,33.85,33.9,33.77,33.83,17600.0,30.0556,30.1,29.9845,30.0378,17600.0
2013-03-25 10:30:00,33.82,33.87,33.73,33.82,18700.0,30.0289,30.0733,29.949,30.0289,18700.0
2013-03-25 11:00:00,33.81,33.83,33.55,33.57,22800.0,30.02,30.0378,29.7892,29.8069,22800.0
2013-03-25 11:30:00,33.55,33.78,33.55,33.74,51000.0,29.7892,29.9934,29.7892,29.9579,51000.0
2013-03-25 12:00:00,33.78,33.86,33.72,33.72,128200.0,29.9934,30.0644,29.9401,29.9401,128200.0
2013-03-25 12:30:00,33.73,33.74,33.57,33.57,8400.0,29.949,29.9579,29.8069,29.8069,8400.0
2013-03-25 13:00:00,33.57,33.64,33.52,33.63,46300.0,29.8069,29.8691,29.7625,29.8602,46300.0
2013-03-25 13:30:00,33.62,33.78,33.58,33.74,51500.0,29.8513,29.9934,29.8158,29.9579,51500.0
2013-03-25 14:00:00,33.73,33.73,33.62,33.7,31300.0,29.949,29.949,29.8513,29.9224,31300.0
2013-03-25 14:30:00,33.7,33.7,33.56,33.56,48700.0,29.9224,29.9224,29.7981,29.7981,48700.0
2013-03-25 15:00:00,33.56,33.59,33.51,33.55,15800.0,29.7981,29.8247,29.7537,29.7892,15800.0
2013-03-25 15:30:00,33.55,33.64,33.53,33.6,64500.0,29.7892,29.8691,29.7714,29.8336,64500.0
2013-03-26 09:30:00,33.73,33.84,33.59,33.63,18300.0,29.949,30.0467,29.8247,29.8602,18300.0
2013-03-26 10:00:00,33.63,33.69,33.49,33.49,8800.0,29.8602,29.9135,29.7359,29.7359,8800.0
2013-03-26 10:30:00,33.52,33.55,33.35,33.45,11500.0,29.7625,29.7892,29.6116,29.7004,11500.0
2013-03-26 11:00:00,33.45,33.48,33.43,33.48,6600.0,29.7004,29.727,29.6826,29.727,6600.0
2013-03-26 11:30:00,33.47,33.53,33.47,33.48,7900.0,29.7182,29.7714,29.7182,29.727,7900.0
2013-03-26 12:00:00,33.48,33.52,33.45,33.47,8200.0,29.727,29.7625,29.7004,29.7182,8200.0
2013-03-26 12:30:00,33.51,33.51,33.47,33.5,7100.0,29.7537,29.7537,29.7182,29.7448,7100.0
2013-03-26 13:00:00,33.5,33.68,33.5,33.67,10400.0,29.7448,29.9046,29.7448,29.8957,10400.0
2013-03-26 13:30:00,33.68,33.68,33.57,33.59,12600.0,29.9046,29.9046,29.8069,29.8247,12600.0
2013-03-26 14:00:00,33.6,33.7,33.58,33.66,23100.0,29.8336,29.9224,29.8158,29.8869,23100.0
2013-03-26 14:30:00,33.67,33.76,33.62,33.75,20600.0,29.8957,29.9756,29.8513,29.9668,20600.0
2013-03-26 15:00:00,33.75,33.8,33.73,33.74,23700.0,29.9668,30.0112,29.949,29.9579,23700.0
2013-03-26 15:30:00,33.75,33.79,33.73,33.79,51200.0,29.9668,30.0023,29.949,30.0023,51200.0
2013-03-27 09:30:00,33.6,33.73,33.52,33.59,10800.0,29.8336,29.949,29.7625,29.8247,10800.0
2013-03-27 10:00:00,33.59,33.61,33.45,33.47,11300.0,29.8247,29.8425,29.7004,29.7182,11300.0
2013-03-27 10:30:00,33.48,33.68,33.47,33.65,11400.0,29.727,29.9046,29.7182,29.878,11400.0
2013-03-27 11:00:00,33.69,33.83,33.65,33.78,14200.0,29.9135,30.0378,29.878,29.9934,14200.0
2013-03-27 11:30:00,33.79,33.89,33.79,33.87,15900.0,30.0023,30.0911,30.0023,30.0733,15900.0
2013-03-27 12:00:00,33.86,33.92,33.84,33.92,10100.0,30.0644,30.1177,30.0467,30.1177,10100.0
2013-03-27 12:30:00,33.92,34.01,33.91,33.96,13300.0,30.1177,30.1976,30.1088,30.1532,13300.0
2013-03-27 13:00:00,33.96,34.0,33.95,33.99,14400.0,30.1532,30.1887,30.1443,30.1799,14400.0
2013-03-27 13:30:00,34.0,34.06,33.98,34.06,24100.0,30.1887,30.242,30.171,30.242,24100.0
2013-03-27 14:00:00,34.06,34.1,33.98,34.0,35300.0,30.242,30.2775,30.171,30.1887,35300.0
2013-03-27 14:30:00,34.0,34.03,33.95,33.98,25800.0,30.1887,30.2154,30.1443,30.171,25800.0
2013-03-27 15:00:00,34.0,34.05,33.97,34.05,21200.0,30.1887,30.2331,30.1621,30.2331,21200.0
2013-03-27 15:30:00,34.05,34.09,34.02,34.05,70300.0,30.2331,30.2687,30.2065,30.2331,70300.0
2013-03-28 09:30:00,34.03,34.13,33.78,33.87,55100.0,30.2154,30.3042,29.9934,30.0733,55100.0
2013-03-28 10:00:00,33.82,33.84,33.68,33.74,11500.0,30.0289,30.0467,29.9046,29.9579,11500.0
2013-03-28 10:30:00,33.74,33.8,33.74,33.78,11900.0,29.9579,30.0112,29.9579,29.9934,11900.0
2013-03-28 11:00:00,33.79,33.87,33.76,33.87,8300.0,30.0023,30.0733,29.9756,30.0733,8300.0
2013-03-28 11:30:00,33.84,33.93,33.84,33.93,14700.0,30.0467,30.1266,30.0467,30.1266,14700.0
2013-03-28 12:00:00,33.9,33.94,33.9,33.93,9500.0,30.1,30.1355,30.1,30.1266,9500.0
2013-03-28 12:30:00,33.95,34.01,33.93,33.96,8700.0,30.1443,30.1976,30.1266,30.1532,8700.0
2013-03-28 13:00:00,33.96,34.0,33.93,33.99,7500.0,30.1532,30.1887,30.1266,30.1799,7500.0
2013-03-28 13:30:00,33.96,33.98,33.9,33.91,8800.0,30.1532,30.171,30.1,30.1088,8800.0
2013-03-28 14:00:00,33.92,33.93,33.89,33.9,9200.0,30.1177,30.1266,30.0911,30.1,9200.0
2013-03-28 14:30:00,33.91,33.92,33.88,33.9,6900.0,30.1088,30.1177,30.0822,30.1,6900.0
2013-03-28 15:00:00,33.9,33.98,33.87,33.93,27300.0,30.1,30.171,30.0733,30.1266,27300.0
2013-03-28 15:30:00,33.95,34.0,33.9,33.95,108400.0,30.1443,30.1887,30.1,30.1443,108400.0
2013-04-01 09:30:00,33.99,33.99,33.75,33.86,10800.0,30.1799,30.1799,29.9668,30.0644,10800.0
2013-04-01 10:00:00,33.85,33.85,33.57,33.77,11300.0,30.0556,30.0556,29.8069,29.9845,11300.0
2013-04-01 10:30:00,33.76,33.79,33.66,33.68,31200.0,29.9756,30.0023,29.8869,29.9046,31200.0
2013-04-01 11:00:00,33.7,33.72,33.59,33.61,7500.0,29.9224,29.9401,29.8247,29.8425,7500.0
2013-04-01 11:30:00,33.65,33.69,33.53,33.61,8100.0,29.878,29.9135,29.7714,29.8425,8100.0
2013-04-01 12:00:00,33.58,33.59,33.47,33.52,12900.0,29.8158,29.8247,29.7182,29.7625,12900.0
2013-04-01 12:30:00,33.47,33.48,33.41,33.45,4800.0,29.7182,29.727,29.6649,29.7004,4800.0
2013-04-01 13:00:00,33.44,33.52,33.43,33.5,4300.0,29.6915,29.7625,29.6826,29.7448,4300.0
2013-04-01 13:30:00,33.56,33.56,33.44,33.44,6100.0,29.7981,29.7981,29.6915,29.6915,6100.0
2013-04-01 14:00:00,33.46,33.49,33.35,33.38,13300.0,29.7093,29.7359,29.6116,29.6382,13300.0
2013-04-01 14:30:00,33.37,33.41,33.22,33.22,32600.0,29.6294,29.6649,29.4962,29.4962,32600.0
2013-04-01 15:00:00,33.26,33.28,33.15,33.18,11700.0,29.5317,29.5494,29.434,29.4607,11700.0
2013-04-01 15:30:00,33.18,33.38,33.13,33.34,76100.0,29.4607,29.6382,29.4163,29.6027,76100.0
2013-04-02 09:30:00,33.45,33.57,33.33,33.55,19000.0,29.7004,29.8069,29.5938,29.7892,19000.0
2013-04-02 10:00:00,33.56,33.59,33.4,33.46,43900.0,29.7981,29.8247,29.656,29.7093,43900.0
2013-04-02 10:30:00,33.46,33.59,33.37,33.4,31600.0,29.7093,29.8247,29.6294,29.656,31600.0
2013-04-02 11:00:00,33.4,33.41,33.16,33.25,24000.0,29.656,29.6649,29.4429,29.5228,24000.0
2013-04-02 11:30:00,33.25,33.26,33.07,33.12,22400.0,29.5228,29.5317,29.363,29.4074,22400.0
2013-04-02 12:00:00,33.14,33.18,33.11,33.16,16700.0,29.4251,29.4607,29.3985,29.4429,16700.0
2013-04-02 12:30:00,33.16,33.16,33.08,33.09,21400.0,29.4429,29.4429,29.3719,29.3807,21400.0
2013-04-02 13:00:00,33.09,33.11,33.03,33.06,21500.0,29.3807,29.3985,29.3275,29.3541,21500.0
2013-04-02 13:30:00,33.06,33.2,33.04,33.19,23700.0,29.3541,29.4784,29.3364,29.4695,23700.0
2013-04-02 14:00:00,33.19,33.23,33.1,33.18,31500.0,29.4695,29.5051,29.3896,29.4607,31500.0
2013-04-02 14:30:00,33.15,33.19,33.07,33.15,18500.0,29.434,29.4695,29.363,29.434,18500.0
2013-04-02 15:00:00,33.13,33.13,33.02,33.02,40900.0,29.4163,29.4163,29.3186,29.3186,40900.0
2013-04-02 15:30:00,33.03,33.15,32.98,33.12,90500.0,29.3275,29.434,29.2831,29.4074,90500.0
2013-04-03 09:30:00,33.19,33.2,32.88,32.93,11800.0,29.4695,29.4784,29.1943,29.2387,11800.0
2013-04-03 10:00:00,32.9,32.91,32.67,32.68,39500.0,29.212,29.2209,29.0078,29.0167,39500.0
2013-04-03 10:30:00,32.67,32.86,32.66,32.77,29400.0,29.0078,29.1765,28.9989,29.0966,29400.0
2013-04-03 11:00:00,32.76,32.83,32.7,32.7,38200.0,29.0877,29.1499,29.0345,29.0345,38200.0
2013-04-03 11:30:00,32.71,32.85,32.7,32.73,22400.0,29.0433,29.1677,29.0345,29.0611,22400.0
2013-04-03 12:00:00,32.72,32.75,32.61,32.7,24300.0,29.0522,29.0789,28.9546,29.0345,24300.0
2013-04-03 12:30:00,32.69,32.69,32.6,32.62,8000.0,29.0256,29.0256,28.9457,28.9634,8000.0
2013-04-03 13:00:00,32.62,32.62,32.46,32.47,41200.0,28.9634,28.9634,28.8214,28.8302,41200.0
2013-04-03 13:30:00,32.47,32.52,32.35,32.35,19800.0,28.8302,28.8746,28.7237,28.7237,19800.0
2013-04-03 14:00:00,32.35,32.46,32.3,32.37,33300.0,28.7237,28.8214,28.6793,28.7415,33300.0
2013-04-03 14:30:00,32.36,32.47,32.34,32.46,36300.0,28.7326,28.8302,28.7148,28.8214,36300.0
2013-04-03 15:00:00,32.47,32.49,32.38,32.42,40100.0,28.8302,28.848,28.7503,28.7859,40100.0
2013-04-03 15:30:00,32.41,32.56,32.39,32.42,113600.0,28.777,28.9102,28.7592,28.7859,113600.0
2013-04-04 09:30:00,32.42,32.66,32.39,32.66,16000.0,28.7859,28.9989,28.7592,28.9989,16000.0
2013-04-04 10:00:00,32.66,32.66,32.44,32.46,46100.0,28.9989,28.9989,28.8036,28.8214,46100.0
2013-04-04 10:30:00,32.52,32.83,32.49,32.71,38000.0,28.8746,29.1499,28.848,29.0433,38000.0
2013-04-04 11:00:00,32.7,32.73,32.57,32.57,17800.0,29.0345,29.0611,28.919,28.919,17800.0
2013-04-04 11:30:00,32.57,32.61,32.4,32.59,28900.0,28.919,28.9546,28.7681,28.9368,28900.0
2013-04-04 12:00:00,32.58,32.61,32.52,32.61,11600.0,28.9279,28.9546,28.8746,28.9546,11600.0
2013-04-04 12:30:00,32.63,32.7,32.56,32.68,11700.0,28.9723,29.0345,28.9102,29.0167,11700.0
2013-04-04 13:00:00,32.67,32.69,32.61,32.61,15000.0,29.0078,29.0256,28.9546,28.9546,15000.0
2013-04-04 13:30:00,32.6,32.69,32.58,32.61,14900.0,28.9457,29.0256,28.9279,28.9546,14900.0
2013-04-04 14:00:00,32.6,32.69,32.58,32.65,24900.0,28.9457,29.0256,28.9279,28.9901,24900.0
2013-04-04 14:30:00,32.66,32.66,32.6,32.6,13000.0,28.9989,28.9989,28.9457,28.9457,13000.0
2013-04-04 15:00:00,32.6,32.64,32.57,32.6,17600.0,28.9457,28.9812,28.919,28.9457,17600.0
2013-04-04 15:30:00,32.6,32.69,32.54,32.67,56700.0,28.9457,29.0256,28.8924,29.0078,56700.0
2013-04-05 09:30:00,32.29,32.37,32.17,32.25,34100.0,28.6704,28.7415,28.5639,28.6349,34100.0
2013-04-05 10:00:00,32.26,32.3,32.09,32.12,9700.0,28.6438,28.6793,28.4928,28.5195,9700.0
2013-04-05 10:30:00,32.11,32.17,32.06,32.08,15100.0,28.5106,28.5639,28.4662,28.484,15100.0
2013-04-05 11:00:00,32.06,32.19,32.06,32.15,11800.0,28.4662,28.5816,28.4662,28.5461,11800.0
2013-04-05 11:30:00,32.13,32.15,32.03,32.03,7000.0,28.5284,28.5461,28.4396,28.4396,7000.0
2013-04-05 12:00:00,32.04,32.08,32.01,32.04,10400.0,28.4484,28.484,28.4218,28.4484,10400.0
2013-04-05 12:30:00,32.03,32.23,32.02,32.2,8000.0,28.4396,28.6172,28.4307,28.5905,8000.0
2013-04-05 13:00:00,32.2,32.22,32.16,32.16,12800.0,28.5905,28.6083,28.555,28.555,12800.0
2013-04-05 13:30:00,32.16,32.23,32.1,32.14,17200.0,28.555,28.6172,28.5017,28.5372,17200.0
2013-04-05 14:00:00,32.13,32.2,32.11,32.16,49700.0,28.5284,28.5905,28.5106,28.555,49700.0
2013-04-05 14:30:00,32.16,32.28,32.09,32.26,31500.0,28.555,28.6615,28.4928,28.6438,31500.0
2013-04-05 15:00:00,32.25,32.28,32.17,32.18,17700.0,28.6349,28.6615,28.5639,28.5728,17700.0
2013-04-05 15:30:00,32.19,32.37,32.17,32.34,47600.0,28.5816,28.7415,28.5639,28.7148,47600.0
2013-04-08 09:30:00,32.32,32.48,32.21,32.21,8200.0,28.6971,28.8391,28.5994,28.5994,8200.0
2013-04-08 10:00:00,32.21,32.27,32.16,32.25,5100.0,28.5994,28.6527,28.555,28.6349,5100.0
2013-04-08 10:30:00,32.24,32.31,32.19,32.2,8600.0,28.626,28.6882,28.5816,28.5905,8600.0
2013-04-08 11:00:00,32.2,32.21,32.12,32.17,5300.0,28.5905,28.5994,28.5195,28.5639,5300.0
2013-04-08 11:30:00,32.15,32.17,32.08,32.13,11300.0,28.5461,28.5639,28.484,28.5284,11300.0
2013-04-08 12:00:00,32.15,32.16,32.1,32.11,13100.0,28.5461,28.555,28.5017,28.5106,13100.0
2013-04-08 12:30:00,32.11,32.27,32.11,32.26,5500.0,28.5106,28.6527,28.5106,28.6438,5500.0
2013-04-08 13:00:00,32.26,32.32,32.25,32.31,11000.0,28.6438,28.6971,28.6349,28.6882,11000.0
2013-04-08 13:30:00,32.31,32.4,32.26,32.37,16700.0,28.6882,28.7681,28.6438,28.7415,16700.0
2013-04-08 14:00:00,32.41,32.47,32.4,32.45,10400.0,28.777,28.8302,28.7681,28.8125,10400.0
2013-04-08 14:30:00,32.44,32.46,32.41,32.44,10200.0,28.8036,28.8214,28.777,28.8036,10200.0
2013-04-08 15:00:00,32.45,32.5,32.42,32.48,66100.0,28.8125,28.8569,28.7859,28.8391,66100.0
2013-04-08 15:30:00,32.49,32.68,32.48,32.67,38400.0,28.848,29.0167,28.8391,29.0078,38400.0
2013-04-09 09:30:00,32.76,32.87,32.63,32.65,7500.0,29.0877,29.1854,28.9723,28.9901,7500.0
2013-04-09 10:00:00,32.6,32.7,32.6,32.67,10500.0,28.9457,29.0345,28.9457,29.0078,10500.0
2013-04-09 10:30:00,32.66,32.66,32.55,32.57,7900.0,28.9989,28.9989,28.9013,28.919,7900.0
2013-04-09 11:00:00,32.56,32.56,32.45,32.48,7400.0,28.9102,28.9102,28.8125,28.8391,7400.0
2013-04-09 11:30:00,32.5,32.54,32.48,32.53,9100.0,28.8569,28.8924,28.8391,28.8835,9100.0
2013-04-09 12:00:00,32.54,32.59,32.53,32.53,7100.0,28.8924,28.9368,28.8835,28.8835,7100.0
2013-04-09 12:30:00,32.56,32.67,32.53,32.67,33400.0,28.9102,29.0078,28.8835,29.0078,33400.0
2013-04-09 13:00:00,32.66,32.73,32.65,32.68,20400.0,28.9989,29.0611,28.9901,29.0167,20400.0
2013-04-09 13:30:00,32.65,32.68,32.6,32.65,7700.0,28.9901,29.0167,28.9457,28.9901,7700.0
2013-04-09 14:00:00,32.66,32.66,32.58,32.65,12800.0,28.9989,28.9989,28.9279,28.9901,12800.0
2013-04-09 14:30:00,32.64,32.66,32.58,32.64,37800.0,28.9812,28.9989,28.9279,28.9812,37800.0
2013-04-09 15:00:00,32.64,32.65,32.54,32.55,75200.0,28.9812,28.9901,28.8924,28.9013,75200.0
2013-04-09 15:30:00,32.55,32.58,32.49,32.49,77700.0,28.9013,28.9279,28.848,28.848,77700.0
2013-04-10 09:30:00,32.61,33.0,32.61,32.97,15300.0,28.9546,29.3008,28.9546,29.2742,15300.0
2013-04-10 10:00:00,33.0,33.11,32.95,32.95,21800.0,29.3008,29.3985,29.2564,29.2564,21800.0
2013-04-10 10:30:00,32.95,33.1,32.93,33.07,60900.0,29.2564,29.3896,29.2387,29.363,60900.0
2013-04-10 11:00:00,33.06,33.28,33.06,33.22,9600.0,29.3541,29.5494,29.3541,29.4962,9600.0
2013-04-10 11:30:00,33.22,33.25,33.0,33.18,27100.0,29.4962,29.5228,29.3008,29.4607,27100.0
2013-04-10 12:00:00,33.18,33.28,33.16,33.25,11200.0,29.4607,29.5494,29.4429,29.5228,11200.0
2013-04-10 12:30:00,33.25,33.33,33.21,33.23,19300.0,29.5228,29.5938,29.4873,29.5051,19300.0
2013-04-10 13:00:00,33.22,33.28,33.12,33.2,29400.0,29.4962,29.5494,29.4074,29.4784,29400.0
2013-04-10 13:30:00,33.2,33.25,33.16,33.2,22500.0,29.4784,29.5228,29.4429,29.4784,22500.0
2013-04-10 14:00:00,33.2,33.23,33.15,33.2,8500.0,29.4784,29.5051,29.434,29.4784,8500.0
2013-04-10 14:30:00,33.2,33.28,33.18,33.27,22900.0,29.4784,29.5494,29.4607,29.5406,22900.0
2013-04-10 15:00:00,33.28,33.28,33.18,33.21,33400.0,29.5494,29.5494,29.4607,29.4873,33400.0
2013-04-10 15:30:00,33.21,33.26,33.15,33.22,58400.0,29.4873,29.5317,29.434,29.4962,58400.0
2013-04-11 09:30:00,33.31,33.45,33.23,33.29,84800.0,29.5761,29.7004,29.5051,29.5583,84800.0
2013-04-11 10:00:00,33.32,33.47,33.3,33.46,14500.0,29.585,29.7182,29.5672,29.7093,14500.0
2013-04-11 10:30:00,33.42,33.59,33.38,33.54,31300.0,29.6738,29.8247,29.6382,29.7803,31300.0
2013-04-11 11:00:00,33.54,33.74,33.53,33.72,27400.0,29.7803,29.9579,29.7714,29.9401,27400.0
2013-04-11 11:30:00,33.72,33.75,33.64,33.69,14300.0,29.9401,29.9668,29.8691,29.9135,14300.0
2013-04-11 12:00:00,33.68,33.73,33.63,33.64,45600.0,29.9046,29.949,29.8602,29.8691,45600.0
2013-04-11 12:30:00,33.65,33.69,33.62,33.68,11600.0,29.878,29.9135,29.8513,29.9046,11600.0
2013-04-11 13:00:00,33.68,33.72,33.61,33.66,12100.0,29.9046,29.9401,29.8425,29.8869,12100.0
2013-04-11 13:30:00,33.65,33.68,33.54,33.54,14500.0,29.878,29.9046,29.7803,29.7803,14500.0
2013-04-11 14:00:00,33.53,33.65,33.52,33.64,13600.0,29.7714,29.878,29.7625,29.8691,13600.0
2013-04-11 14:30:00,33.64,33.69,33.62,33.69,15100.0,29.8691,29.9135,29.8513,29.9135,15100.0
2013-04-11 15:00:00,33.69,33.69,33.56,33.6,24200.0,29.9135,29.9135,29.7981,29.8336,24200.0
2013-04-11 15:30:00,33.6,33.65,33.53,33.58,60700.0,29.8336,29.878,29.7714,29.8158,60700.0
2013-04-12 09:30:00,33.53,33.68,33.44,33.59,8600.0,29.7714,29.9046,29.6915,29.8247,8600.0
2013-04-12 10:00:00,33.57,33.58,33.44,33.45,6500.0,29.8069,29.8158,29.6915,29.7004,6500.0
2013-04-12 10:30:00,33.45,33.46,33.25,33.32,8900.0,29.7004,29.7093,29.5228,29.585,8900.0
2013-04-12 11:00:00,33.31,33.49,33.28,33.49,5200.0,29.5761,29.7359,29.5494,29.7359,5200.0
2013-04-12 11:30:00,33.46,33.59,33.46,33.56,9300.0,29.7093,29.8247,29.7093,29.7981,9300.0
2013-04-12 12:00:00,33.57,33.57,33.5,33.54,10900.0,29.8069,29.8069,29.7448,29.7803,10900.0
2013-04-12 12:30:00,33.56,33.62,33.56,33.6,6800.0,29.7981,29.8513,29.7981,29.8336,6800.0
2013-04-12 13:00:00,33.59,33.62,33.52,33.55,7500.0,29.8247,29.8513,29.7625,29.7892,7500.0
2013-04-12 13:30:00,33.52,33.62,33.49,33.5,24700.0,29.7625,29.8513,29.7359,29.7448,24700.0
2013-04-12 14:00:00,33.5,33.51,33.38,33.38,9900.0,29.7448,29.7537,29.6382,29.6382,9900.0
2013-04-12 14:30:00,33.37,33.54,33.35,33.5,8000.0,29.6294,29.7803,29.6116,29.7448,8000.0
2013-04-12 15:00:00,33.49,33.61,33.49,33.57,14600.0,29.7359,29.8425,29.7359,29.8069,14600.0
2013-04-12 15:30:00,33.58,33.59,33.51,33.53,39500.0,29.8158,29.8247,29.7537,29.7714,39500.0
2013-04-15 09:30:00,33.36,33.45,33.32,33.42,6400.0,29.6205,29.7004,29.585,29.6738,6400.0
2013-04-15 10:00:00,33.39,33.39,33.1,33.1,8400.0,29.6471,29.6471,29.3896,29.3896,8400.0
2013-04-15 10:30:00,33.12,33.14,33.06,33.09,11400.0,29.4074,29.4251,29.3541,29.3807,11400.0
2013-04-15 11:00:00,33.08,33.15,32.97,32.99,25200.0,29.3719,29.434,29.2742,29.292,25200.0
2013-04-15 11:30:00,32.93,32.99,32.8,32.83,19600.0,29.2387,29.292,29.1233,29.1499,19600.0
2013-04-15 12:00:00,32.8,32.83,32.71,32.75,15000.0,29.1233,29.1499,29.0433,29.0789,15000.0
2013-04-15 12:30:00,32.75,32.83,32.71,32.75,13200.0,29.0789,29.1499,29.0433,29.0789,13200.0
2013-04-15 13:00:00,32.74,32.78,32.73,32.75,23500.0,29.07,29.1055,29.0611,29.0789,23500.0
2013-04-15 13:30:00,32.75,32.75,32.65,32.7,9400.0,29.0789,29.0789,28.9901,29.0345,9400.0
2013-04-15 14:00:00,32.72,32.72,32.53,32.53,10600.0,29.0522,29.0522,28.8835,28.8835,10600.0
2013-04-15 14:30:00,32.57,32.68,32.54,32.56,39400.0,28.919,29.0167,28.8924,28.9102,39400.0
2013-04-15 15:00:00,32.54,32.58,32.43,32.43,25200.0,28.8924,28.9279,28.7947,28.7947,25200.0
2013-04-15 15:30:00,32.45,32.5,32.31,32.34,87900.0,28.8125,28.8569,28.6882,28.7148,87900.0
2013-04-16 09:30:00,32.67,32.77,32.52,32.6,14300.0,29.0078,29.0966,28.8746,28.9457,14300.0
2013-04-16 10:00:00,32.63,32.83,32.63,32.64,18000.0,28.9723,29.1499,28.9723,28.9812,18000.0
2013-04-16 10:30:00,32.63,32.7,32.58,32.67,12300.0,28.9723,29.0345,28.9279,29.0078,12300.0
2013-04-16 11:00:00,32.69,32.8,32.6,32.68,19400.0,29.0256,29.1233,28.9457,29.0167,19400.0
2013-04-16 11:30:00,32.7,32.84,32.67,32.84,9700.0,29.0345,29.1588,29.0078,29.1588,9700.0
2013-04-16 12:00:00,32.84,32.87,32.68,32.68,12400.0,29.1588,29.1854,29.0167,29.0167,12400.0
2013-04-16 12:30:00,32.68,32.83,32.68,32.83,13200.0,29.0167,29.1499,29.0167,29.1499,13200.0
2013-04-16 13:00:00,32.84,32.87,32.77,32.78,10400.0,29.1588,29.1854,29.0966,29.1055,10400.0
2013-04-16 13:30:00,32.8,32.86,32.78,32.78,10500.0,29.1233,29.1765,29.1055,29.1055,10500.0
2013-04-16 14:00:00,32.8,32.83,32.72,32.74,19000.0,29.1233,29.1499,29.0522,29.07,19000.0
2013-04-16 14:30:00,32.74,32.77,32.69,32.75,22900.0,29.07,29.0966,29.0256,29.0789,22900.0
2013-04-16 15:00:00,32.75,32.9,32.75,32.9,26900.0,29.0789,29.212,29.0789,29.212,26900.0
2013-04-16 15:30:00,32.9,32.94,32.84,32.91,79700.0,29.212,29.2476,29.1588,29.2209,79700.0
2013-04-17 09:30:00,32.74,32.93,32.49,32.88,25700.0,29.07,29.2387,28.848,29.1943,25700.0
2013-04-17 10:00:00,32.86,32.92,32.71,32.82,32300.0,29.1765,29.2298,29.0433,29.141,32300.0
2013-04-17 10:30:00,32.84,32.96,32.58,32.58,75700.0,29.1588,29.2653,28.9279,28.9279,75700.0
2013-04-17 11:00:00,32.6,32.61,32.49,32.54,15700.0,28.9457,28.9546,28.848,28.8924,15700.0
2013-04-17 11:30:00,32.52,32.6,32.46,32.51,9100.0,28.8746,28.9457,28.8214,28.8658,9100.0
2013-04-17 12:00:00,32.51,32.59,32.36,32.36,16000.0,28.8658,28.9368,28.7326,28.7326,16000.0
2013-04-17 12:30:00,32.37,32.51,32.32,32.51,15800.0,28.7415,28.8658,28.6971,28.8658,15800.0
2013-04-17 13:00:00,32.48,32.55,32.46,32.48,12200.0,28.8391,28.9013,28.8214,28.8391,12200.0
2013-04-17 13:30:00,32.48,32.65,32.48,32.65,10700.0,28.8391,28.9901,28.8391,28.9901,10700.0
2013-04-17 14:00:00,32.64,32.64,32.49,32.58,13100.0,28.9812,28.9812,28.848,28.9279,13100.0
2013-04-17 14:30:00,32.56,32.59,32.42,32.47,15900.0,28.9102,28.9368,28.7859,28.8302,15900.0
2013-04-17 15:00:00,32.47,32.64,32.46,32.64,24200.0,28.8302,28.9812,28.8214,28.9812,24200.0
2013-04-17 15:30:00,32.63,32.67,32.54,32.6,69100.0,28.9723,29.0078,28.8924,28.9457,69100.0
2013-04-18 09:30:00,32.64,32.79,32.53,32.53,11500.0,28.9812,29.1144,28.8835,28.8835,11500.0
2013-04-18 10:00:00,32.53,32.53,32.25,32.35,19500.0,28.8835,28.8835,28.6349,28.7237,19500.0
2013-04-18 10:30:00,32.33,32.69,32.33,32.67,13100.0,28.7059,29.0256,28.7059,29.0078,13100.0
2013-04-18 11:00:00,32.7,32.71,32.57,32.63,16900.0,29.0345,29.0433,28.919,28.9723,16900.0
2013-04-18 11:30:00,32.61,32.61,32.42,32.56,8900.0,28.9546,28.9546,28.7859,28.9102,8900.0
2013-04-18 12:00:00,32.57,32.59,32.51,32.59,8400.0,28.919,28.9368,28.8658,28.9368,8400.0
2013-04-18 12:30:00,32.6,32.71,32.52,32.63,17200.0,28.9457,29.0433,28.8746,28.9723,17200.0
2013-04-18 13:00:00,32.63,32.71,32.61,32.71,10800.0,28.9723,29.0433,28.9546,29.0433,10800.0
2013-04-18 13:30:00,32.7,32.71,32.56,32.57,6600.0,29.0345,29.0433,28.9102,28.919,6600.0
2013-04-18 14:00:00,32.56,32.56,32.29,32.35,13300.0,28.9102,28.9102,28.6704,28.7237,13300.0
2013-04-18 14:30:00,32.31,32.36,32.21,32.23,10400.0,28.6882,28.7326,28.5994,28.6172,10400.0
2013-04-18 15:00:00,32.26,32.34,32.2,32.32,19100.0,28.6438,28.7148,28.5905,28.6971,19100.0
2013-04-18 15:30:00,32.33,32.49,32.33,32.41,56100.0,28.7059,28.848,28.7059,28.777,56100.0
2013-04-19 09:30:00,32.54,32.57,32.24,32.37,12800.0,28.8924,28.919,28.626,28.7415,12800.0
2013-04-19 10:00:00,32.42,32.6,32.42,32.45,7500.0,28.7859,28.9457,28.7859,28.8125,7500.0
2013-04-19 10:30:00,32.48,32.62,32.47,32.53,9400.0,28.8391,28.9634,28.8302,28.8835,9400.0
2013-04-19 11:00:00,32.52,32.75,32.51,32.71,11500.0,28.8746,29.0789,28.8658,29.0433,11500.0
2013-04-19 11:30:00,32.69,32.81,32.69,32.8,6900.0,29.0256,29.1321,29.0256,29.1233,6900.0
2013-04-19 12:00:00,32.77,32.83,32.71,32.74,20100.0,29.0966,29.1499,29.0433,29.07,20100.0
2013-04-19 12:30:00,32.75,32.79,32.66,32.71,6800.0,29.0789,29.1144,28.9989,29.0433,6800.0
2013-04-19 13:00:00,32.67,32.76,32.66,32.71,8700.0,29.0078,29.0877,28.9989,29.0433,8700.0
2013-04-19 13:30:00,32.73,32.75,32.7,32.7,12600.0,29.0611,29.0789,29.0345,29.0345,12600.0
2013-04-19 14:00:00,32.73,32.82,32.73,32.78,8300.0,29.0611,29.141,29.0611,29.1055,8300.0
2013-04-19 14:30:00,32.78,32.82,32.72,32.76,11600.0,29.1055,29.141,29.0522,29.0877,11600.0
2013-04-19 15:00:00,32.76,32.91,32.74,32.9,37700.0,29.0877,29.2209,29.07,29.212,37700.0
2013-04-19 15:30:00,32.9,32.92,32.77,32.81,48200.0,29.212,29.2298,29.0966,29.1321,48200.0
2013-04-22 09:30:00,32.81,32.88,32.54,32.67,9200.0,29.1321,29.1943,28.8924,29.0078,9200.0
2013-04-22 10:00:00,32.67,32.67,32.49,32.58,20800.0,29.0078,29.0078,28.848,28.9279,20800.0
2013-04-22 10:30:00,32.59,32.88,32.59,32.86,13500.0,28.9368,29.1943,28.9368,29.1765,13500.0
2013-04-22 11:00:00,32.86,32.88,32.76,32.85,13300.0,29.1765,29.1943,29.0877,29.1677,13300.0
2013-04-22 11:30:00,32.87,32.93,32.77,32.87,11800.0,29.1854,29.2387,29.0966,29.1854,11800.0
2013-04-22 12:00:00,32.9,32.94,32.79,32.79,46100.0,29.212,29.2476,29.1144,29.1144,46100.0
2013-04-22 12:30:00,32.79,32.91,32.78,32.83,5000.0,29.1144,29.2209,29.1055,29.1499,5000.0
2013-04-22 13:00:00,32.83,32.9,32.79,32.89,4400.0,29.1499,29.212,29.1144,29.2032,4400.0
2013-04-22 13:30:00,32.9,32.94,32.87,32.9,10400.0,29.212,29.2476,29.1854,29.212,10400.0
2013-04-22 14:00:00,32.9,33.03,32.87,32.94,16800.0,29.212,29.3275,29.1854,29.2476,16800.0
2013-04-22 14:30:00,32.95,32.99,32.89,32.9,10500.0,29.2564,29.292,29.2032,29.212,10500.0
2013-04-22 15:00:00,32.91,32.92,32.88,32.89,12700.0,29.2209,29.2298,29.1943,29.2032,12700.0
2013-04-22 15:30:00,32.89,32.92,32.87,32.9,41900.0,29.2032,29.2298,29.1854,29.212,41900.0
2013-04-23 09:30:00,33.0,33.26,32.97,33.13,18300.0,29.3008,29.5317,29.2742,29.4163,18300.0
2013-04-23 10:00:00,33.15,33.25,33.11,33.19,17900.0,29.434,29.5228,29.3985,29.4695,17900.0
2013-04-23 10:30:00,33.2,33.24,33.1,33.13,49400.0,29.4784,29.5139,29.3896,29.4163,49400.0
2013-04-23 11:00:00,33.13,33.22,33.13,33.2,21500.0,29.4163,29.4962,29.4163,29.4784,21500.0
2013-04-23 11:30:00,33.2,33.24,33.18,33.2,11000.0,29.4784,29.5139,29.4607,29.4784,11000.0
2013-04-23 12:00:00,33.22,33.39,33.19,33.39,11600.0,29.4962,29.6471,29.4695,29.6471,11600.0
2013-04-23 12:30:00,33.39,33.41,33.26,33.26,7300.0,29.6471,29.6649,29.5317,29.5317,7300.0
2013-04-23 13:00:00,33.28,33.3,32.96,33.17,30100.0,29.5494,29.5672,29.2653,29.4518,30100.0
2013-04-23 13:30:00,33.15,33.28,33.15,33.24,7100.0,29.434,29.5494,29.434,29.5139,7100.0
2013-04-23 14:00:00,33.23,33.25,33.1,33.13,8800.0,29.5051,29.5228,29.3896,29.4163,8800.0
2013-04-23 14:30:00,33.08,33.22,33.08,33.22,4400.0,29.3719,29.4962,29.3719,29.4962,4400.0
2013-04-23 15:00:00,33.23,33.23,33.12,33.14,38100.0,29.5051,29.5051,29.4074,29.4251,38100.0
2013-04-23 15:30:00,33.15,33.28,33.13,33.28,57500.0,29.434,29.5494,29.4163,29.5494,57500.0
2013-04-24 09:30:00,33.27,33.31,33.12,33.15,10500.0,29.5406,29.5761,29.4074,29.434,10500.0
2013-04-24 10:00:00,33.18,33.22,33.13,33.22,7800.0,29.4607,29.4962,29.4163,29.4962,7800.0
2013-04-24 10:30:00,33.22,33.34,33.22,33.24,7600.0,29.4962,29.6027,29.4962,29.5139,7600.0
2013-04-24 11:00:00,33.29,33.33,33.2,33.31,15900.0,29.5583,29.5938,29.4784,29.5761,15900.0
2013-04-24 11:30:00,33.34,33.34,33.25,33.3,17300.0,29.6027,29.6027,29.5228,29.5672,17300.0
2013-04-24 12:00:00,33.29,33.29,33.17,33.22,14200.0,29.5583,29.5583,29.4518,29.4962,14200.0
2013-04-24 12:30:00,33.22,33.23,33.19,33.21,5900.0,29.4962,29.5051,29.4695,29.4873,5900.0
2013-04-24 13:00:00,33.22,33.27,33.21,33.24,28500.0,29.4962,29.5406,29.4873,29.5139,28500.0
2013-04-24 13:30:00,33.24,33.24,33.17,33.18,9600.0,29.5139,29.5139,29.4518,29.4607,9600.0
2013-04-24 14:00:00,33.18,33.27,33.18,33.26,18100.0,29.4607,29.5406,29.4607,29.5317,18100.0
2013-04-24 14:30:00,33.25,33.26,33.17,33.24,15100.0,29.5228,29.5317,29.4518,29.5139,15100.0
2013-04-24 15:00:00,33.23,33.25,33.22,33.23,14800.0,29.5051,29.5228,29.4962,29.5051,14800.0
2013-04-24 15:30:00,33.24,33.25,33.17,33.23,54400.0,29.5139,29.5228,29.4518,29.5051,54400.0
2013-04-25 09:30:00,33.3,33.6,33.25,33.52,21800.0,29.5672,29.8336,29.5228,29.7625,21800.0
2013-04-25 10:00:00,33.57,33.61,33.33,33.39,49800.0,29.8069,29.8425,29.5938,29.6471,49800.0
2013-04-25 10:30:00,33.39,33.46,33.31,33.39,24900.0,29.6471,29.7093,29.5761,29.6471,24900.0
2013-04-25 11:00:00,33.41,33.46,33.3,33.3,28900.0,29.6649,29.7093,29.5672,29.5672,28900.0
2013-04-25 11:30:00,33.32,33.4,33.28,33.28,34600.0,29.585,29.656,29.5494,29.5494,34600.0
2013-04-25 12:00:00,33.31,33.36,33.28,33.36,9100.0,29.5761,29.6205,29.5494,29.6205,9100.0
2013-04-25 12:30:00,33.35,33.39,33.31,33.36,12900.0,29.6116,29.6471,29.5761,29.6205,12900.0
2013-04-25 13:00:00,33.36,33.42,33.33,33.36,9600.0,29.6205,29.6738,29.5938,29.6205,9600.0
2013-04-25 13:30:00,33.35,33.37,33.29,33.36,13400.0,29.6116,29.6294,29.5583,29.6205,13400.0
2013-04-25 14:00:00,33.37,33.46,33.34,33.4,24400.0,29.6294,29.7093,29.6027,29.656,24400.0
2013-04-25 14:30:00,33.4,33.41,33.31,33.35,13900.0,29.656,29.6649,29.5761,29.6116,13900.0
2013-04-25 15:00:00,33.36,33.36,33.23,33.29,18300.0,29.6205,29.6205,29.5051,29.5583,18300.0
2013-04-25 15:30:00,33.3,33.36,33.27,33.31,35800.0,29.5672,29.6205,29.5406,29.5761,35800.0
2013-04-26 09:30:00,33.2,33.44,33.2,33.44,8100.0,29.4784,29.6915,29.4784,29.6915,8100.0
2013-04-26 10:00:00,33.45,33.45,33.24,33.34,7100.0,29.7004,29.7004,29.5139,29.6027,7100.0
2013-04-26 10:30:00,33.4,33.43,33.19,33.24,12500.0,29.656,29.6826,29.4695,29.5139,12500.0
2013-04-26 11:00:00,33.26,33.38,33.26,33.32,8200.0,29.5317,29.6382,29.5317,29.585,8200.0
2013-04-26 11:30:00,33.3,33.34,33.25,33.3,4300.0,29.5672,29.6027,29.5228,29.5672,4300.0
2013-04-26 12:00:00,33.32,33.37,33.22,33.35,6700.0,29.585,29.6294,29.4962,29.6116,6700.0
2013-04-26 12:30:00,33.37,33.38,33.26,33.32,5500.0,29.6294,29.6382,29.5317,29.585,5500.0
2013-04-26 13:00:00,33.34,33.37,33.29,33.33,8200.0,29.6027,29.6294,29.5583,29.5938,8200.0
2013-04-26 13:30:00,33.32,33.34,33.22,33.25,7700.0,29.585,29.6027,29.4962,29.5228,7700.0
2013-04-26 14:00:00,33.25,33.3,33.24,33.27,7400.0,29.5228,29.5672,29.5139,29.5406,7400.0
2013-04-26 14:30:00,33.27,33.3,33.23,33.29,26300.0,29.5406,29.5672,29.5051,29.5583,26300.0
2013-04-26 15:00:00,33.3,33.32,33.18,33.28,17800.0,29.5672,29.585,29.4607,29.5494,17800.0
2013-04-26 15:30:00,33.28,33.3,33.2,33.21,59600.0,29.5494,29.5672,29.4784,29.4873,59600.0
2013-04-29 09:30:00,33.37,33.59,33.27,33.35,6700.0,29.6294,29.8247,29.5406,29.6116,6700.0
2013-04-29 10:00:00,33.41,33.48,33.29,33.42,19000.0,29.6649,29.727,29.5583,29.6738,19000.0
2013-04-29 10:30:00,33.39,33.42,33.36,33.41,5800.0,29.6471,29.6738,29.6205,29.6649,5800.0
2013-04-29 11:00:00,33.43,33.43,33.33,33.39,11200.0,29.6826,29.6826,29.5938,29.6471,11200.0
2013-04-29 11:30:00,33.42,33.48,33.41,33.45,5500.0,29.6738,29.727,29.6649,29.7004,5500.0
2013-04-29 12:00:00,33.49,33.55,33.41,33.43,14900.0,29.7359,29.7892,29.6649,29.6826,14900.0
2013-04-29 12:30:00,33.43,33.45,33.35,33.35,10700.0,29.6826,29.7004,29.6116,29.6116,10700.0
2013-04-29 13:00:00,33.37,33.47,33.35,33.44,3500.0,29.6294,29.7182,29.6116,29.6915,3500.0
2013-04-29 13:30:00,33.45,33.66,33.42,33.63,6800.0,29.7004,29.8869,29.6738,29.8602,6800.0
2013-04-29 14:00:00,33.65,33.7,33.51,33.52,26000.0,29.878,29.9224,29.7537,29.7625,26000.0
2013-04-29 14:30:00,33.56,33.57,33.4,33.44,36900.0,29.7981,29.8069,29.656,29.6915,36900.0
2013-04-29 15:00:00,33.47,33.5,33.39,33.46,19300.0,29.7182,29.7448,29.6471,29.7093,19300.0
2013-04-29 15:30:00,33.47,33.58,33.37,33.44,56500.0,29.7182,29.8158,29.6294,29.6915,56500.0
2013-04-30 09:30:00,33.39,33.64,33.39,33.52,10500.0,29.6471,29.8691,29.6471,29.7625,10500.0
2013-04-30 10:00:00,33.48,33.81,33.44,33.77,19000.0,29.727,30.02,29.6915,29.9845,19000.0
2013-04-30 10:30:00,33.79,33.86,33.69,33.71,15500.0,30.0023,30.0644,29.9135,29.9312,15500.0
2013-04-30 11:00:00,33.74,33.83,33.7,33.8,12600.0,29.9579,30.0378,29.9224,30.0112,12600.0
2013-04-30 11:30:00,33.78,33.81,33.61,33.64,26400.0,29.9934,30.02,29.8425,29.8691,26400.0
2013-04-30 12:00:00,33.65,33.8,33.64,33.8,12600.0,29.878,30.0112,29.8691,30.0112,12600.0
2013-04-30 12:30:00,33.8,33.82,33.69,33.73,77100.0,30.0112,30.0289,29.9135,29.949,77100.0
2013-04-30 13:00:00,33.72,33.82,33.7,33.8,15000.0,29.9401,30.0289,29.9224,30.0112,15000.0
2013-04-30 13:30:00,33.8,33.81,33.51,33.6,39800.0,30.0112,30.02,29.7537,29.8336,39800.0
2013-04-30 14:00:00,33.62,33.68,33.53,33.67,25100.0,29.8513,29.9046,29.7714,29.8957,25100.0
2013-04-30 14:30:00,33.67,33.81,33.64,33.8,26600.0,29.8957,30.02,29.8691,30.0112,26600.0
2013-04-30 15:00:00,33.8,33.85,33.77,33.79,73500.0,30.0112,30.0556,29.9845,30.0023,73500.0
2013-04-30 15:30:00,33.8,34.05,33.75,34.04,147700.0,30.0112,30.2331,29.9668,30.2243,147700.0
2013-05-01 09:30:00,33.88,33.88,31.63,32.05,231100.0,30.0822,30.0822,28.0844,28.4573,231100.0
2013-05-01 10:00:00,32.02,32.36,31.97,32.21,143800.0,28.4307,28.7326,28.3863,28.5994,143800.0
2013-05-01 10:30:00,32.21,32.67,32.19,32.61,64400.0,28.5994,29.0078,28.5816,28.9546,64400.0
2013-05-01 11:00:00,32.61,32.87,32.59,32.82,58500.0,28.9546,29.1854,28.9368,29.141,58500.0
2013-05-01 11:30:00,32.86,33.18,32.86,33.16,100500.0,29.1765,29.4607,29.1765,29.4429,100500.0
2013-05-01 12:00:00,33.15,33.4,33.13,33.34,105900.0,29.434,29.656,29.4163,29.6027,105900.0
2013-05-01 12:30:00,33.31,33.36,33.01,33.24,31200.0,29.5761,29.6205,29.3097,29.5139,31200.0
2013-05-01 13:00:00,33.2,33.37,33.1,33.36,25200.0,29.4784,29.6294,29.3896,29.6205,25200.0
2013-05-01 13:30:00,33.35,33.36,33.04,33.32,250200.0,29.6116,29.6205,29.3364,29.585,250200.0
2013-05-01 14:00:00,33.34,33.38,33.06,33.2,21600.0,29.6027,29.6382,29.3541,29.4784,21600.0
2013-05-01 14:30:00,33.2,33.37,33.18,33.34,26400.0,29.4784,29.6294,29.4607,29.6027,26400.0
2013-05-01 15:00:00,33.34,33.35,33.18,33.3,56700.0,29.6027,29.6116,29.4607,29.5672,56700.0
2013-05-01 15:30:00,33.29,33.33,33.1,33.26,163500.0,29.5583,29.5938,29.3896,29.5317,163500.0
2013-05-02 09:30:00,33.45,33.45,33.0,33.0,18800.0,29.7004,29.7004,29.3008,29.3008,18800.0
2013-05-02 10:00:00,32.97,33.64,32.97,33.63,21200.0,29.2742,29.8691,29.2742,29.8602,21200.0
2013-05-02 10:30:00,33.62,33.77,33.46,33.77,22600.0,29.8513,29.9845,29.7093,29.9845,22600.0
2013-05-02 11:00:00,33.76,33.76,33.58,33.74,16800.0,29.9756,29.9756,29.8158,29.9579,16800.0
2013-05-02 11:30:00,33.73,33.76,33.53,33.67,11100.0,29.949,29.9756,29.7714,29.8957,11100.0
2013-05-02 12:00:00,33.67,33.67,33.54,33.54,13500.0,29.8957,29.8957,29.7803,29.7803,13500.0
2013-05-02 12:30:00,33.53,33.67,33.53,33.67,8700.0,29.7714,29.8957,29.7714,29.8957,8700.0
2013-05-02 13:00:00,33.68,33.68,33.55,33.63,14900.0,29.9046,29.9046,29.7892,29.8602,14900.0
2013-05-02 13:30:00,33.63,33.68,33.57,33.58,12500.0,29.8602,29.9046,29.8069,29.8158,12500.0
2013-05-02 14:00:00,33.59,33.65,33.59,33.63,13500.0,29.8247,29.878,29.8247,29.8602,13500.0
2013-05-02 14:30:00,33.63,33.74,33.62,33.74,22500.0,29.8602,29.9579,29.8513,29.9579,22500.0
2013-05-02 15:00:00,33.72,33.73,33.64,33.68,40900.0,29.9401,29.949,29.8691,29.9046,40900.0
2013-05-02 15:30:00,33.7,33.71,33.61,33.64,76700.0,29.9224,29.9312,29.8425,29.8691,76700.0
2013-05-03 09:30:00,33.78,34.25,33.64,34.24,20600.0,29.9934,30.4107,29.8691,30.4018,20600.0
2013-05-03 10:00:00,34.24,34.26,34.09,34.22,17600.0,30.4018,30.4196,30.2687,30.3841,17600.0
2013-05-03 10:30:00,34.23,34.27,34.11,34.11,23200.0,30.393,30.4285,30.2864,30.2864,23200.0
2013-05-03 11:00:00,34.11,34.12,33.94,33.97,11100.0,30.2864,30.2953,30.1355,30.1621,11100.0
2013-05-03 11:30:00,33.97,34.01,33.88,33.91,13200.0,30.1621,30.1976,30.0822,30.1088,13200.0
2013-05-03 12:00:00,33.9,33.91,33.77,33.78,20200.0,30.1,30.1088,29.9845,29.9934,20200.0
2013-05-03 12:30:00,33.75,33.82,33.73,33.74,9300.0,29.9668,30.0289,29.949,29.9579,9300.0
2013-05-03 13:00:00,33.73,33.73,33.63,33.65,24600.0,29.949,29.949,29.8602,29.878,24600.0
2013-05-03 13:30:00,33.64,33.77,33.63,33.75,17400.0,29.8691,29.9845,29.8602,29.9668,17400.0
2013-05-03 14:00:00,33.75,33.76,33.61,33.63,14100.0,29.9668,29.9756,29.8425,29.8602,14100.0
2013-05-03 14:30:00,33.63,33.64,33.54,33.56,14600.0,29.8602,29.8691,29.7803,29.7981,14600.0
2013-05-03 15:00:00,33.56,33.57,33.43,33.47,28600.0,29.7981,29.8069,29.6826,29.7182,28600.0
2013-05-03 15:30:00,33.49,33.51,33.27,33.29,106200.0,29.7359,29.7537,29.5406,29.5583,106200.0
2013-05-06 09:30:00,33.43,33.43,32.81,33.2,34300.0,29.6826,29.6826,29.1321,29.4784,34300.0
2013-05-06 10:00:00,33.2,33.36,33.18,33.22,19700.0,29.4784,29.6205,29.4607,29.4962,19700.0
2013-05-06 10:30:00,33.29,33.44,33.18,33.2,13600.0,29.5583,29.6915,29.4607,29.4784,13600.0
2013-05-06 11:00:00,33.19,33.28,33.17,33.24,16400.0,29.4695,29.5494,29.4518,29.5139,16400.0
2013-05-06 11:30:00,33.24,33.32,33.13,33.31,24500.0,29.5139,29.585,29.4163,29.5761,24500.0
2013-05-06 12:00:00,33.32,33.38,33.22,33.23,15100.0,29.585,29.6382,29.4962,29.5051,15100.0
2013-05-06 12:30:00,33.22,33.41,33.21,33.37,28800.0,29.4962,29.6649,29.4873,29.6294,28800.0
2013-05-06 13:00:00,33.37,33.39,33.31,33.38,13300.0,29.6294,29.6471,29.5761,29.6382,13300.0
2013-05-06 13:30:00,33.4,33.46,33.35,33.43,13400.0,29.656,29.7093,29.6116,29.6826,13400.0
2013-05-06 14:00:00,33.43,33.52,33.43,33.45,16300.0,29.6826,29.7625,29.6826,29.7004,16300.0
2013-05-06 14:30:00,33.44,33.51,33.34,33.35,21600.0,29.6915,29.7537,29.6027,29.6116,21600.0
2013-05-06 15:00:00,33.36,33.46,33.36,33.46,21500.0,29.6205,29.7093,29.6205,29.7093,21500.0
2013-05-06 15:30:00,33.46,33.47,33.29,33.34,63800.0,29.7093,29.7182,29.5583,29.6027,63800.0
2013-05-07 09:30:00,33.44,33.69,33.41,33.66,12300.0,29.6915,29.9135,29.6649,29.8869,12300.0
2013-05-07 10:00:00,33.69,33.7,33.48,33.66,12200.0,29.9135,29.9224,29.727,29.8869,12200.0
2013-05-07 10:30:00,33.64,33.66,33.54,33.54,10900.0,29.8691,29.8869,29.7803,29.7803,10900.0
2013-05-07 11:00:00,33.54,33.63,33.5,33.59,11600.0,29.7803,29.8602,29.7448,29.8247,11600.0
2013-05-07 11:30:00,33.57,33.64,33.56,33.63,12500.0,29.8069,29.8691,29.7981,29.8602,12500.0
2013-05-07 12:00:00,33.6,33.62,33.58,33.61,5800.0,29.8336,29.8513,29.8158,29.8425,5800.0
2013-05-07 12:30:00,33.61,33.67,33.58,33.66,10400.0,29.8425,29.8957,29.8158,29.8869,10400.0
2013-05-07 13:00:00,33.64,33.67,33.58,33.67,8400.0,29.8691,29.8957,29.8158,29.8957,8400.0
2013-05-07 13:30:00,33.67,33.68,33.57,33.58,21700.0,29.8957,29.9046,29.8069,29.8158,21700.0
2013-05-07 14:00:00,33.6,33.63,33.55,33.56,26400.0,29.8336,29.8602,29.7892,29.7981,26400.0
2013-05-07 14:30:00,33.55,33.66,33.54,33.61,16800.0,29.7892,29.8869,29.7803,29.8425,16800.0
2013-05-07 15:00:00,33.61,33.63,33.53,33.54,29900.0,29.8425,29.8602,29.7714,29.7803,29900.0
2013-05-07 15:30:00,33.55,33.57,33.46,33.56,69100.0,29.7892,29.8069,29.7093,29.7981,69100.0
2013-05-08 09:30:00,33.4,33.72,33.4,33.72,43700.0,29.656,29.9401,29.656,29.9401,43700.0
2013-05-08 10:00:00,33.72,33.73,33.63,33.68,14900.0,29.9401,29.949,29.8602,29.9046,14900.0
2013-05-08 10:30:00,33.68,33.89,33.68,33.89,16800.0,29.9046,30.0911,29.9046,30.0911,16800.0
2013-05-08 11:00:00,33.88,34.09,33.87,34.01,67500.0,30.0822,30.2687,30.0733,30.1976,67500.0
2013-05-08 11:30:00,34.01,34.04,33.95,33.98,37700.0,30.1976,30.2243,30.1443,30.171,37700.0
2013-05-08 12:00:00,33.98,34.02,33.92,34.02,25900.0,30.171,30.2065,30.1177,30.2065,25900.0
2013-05-08 12:30:00,34.02,34.03,33.95,33.97,28200.0,30.2065,30.2154,30.1443,30.1621,28200.0
2013-05-08 13:00:00,33.98,34.08,33.98,34.01,25900.0,30.171,30.2598,30.171,30.1976,25900.0
2013-05-08 13:30:00,34.03,34.06,33.98,34.04,22500.0,30.2154,30.242,30.171,30.2243,22500.0
2013-05-08 14:00:00,34.05,34.14,34.03,34.13,40200.0,30.2331,30.313,30.2154,30.3042,40200.0
2013-05-08 14:30:00,34.1,34.13,33.88,34.0,34400.0,30.2775,30.3042,30.0822,30.1887,34400.0
2013-05-08 15:00:00,34.0,34.03,33.94,33.99,20900.0,30.1887,30.2154,30.1355,30.1799,20900.0
2013-05-08 15:30:00,33.98,34.13,33.92,34.13,107600.0,30.171,30.3042,30.1177,30.3042,107600.0
2013-05-09 09:30:00,34.14,34.27,34.11,34.23,11200.0,30.313,30.4285,30.2864,30.393,11200.0
2013-05-09 10:00:00,34.21,34.21,33.97,33.97,5400.0,30.3752,30.3752,30.1621,30.1621,5400.0
2013-05-09 10:30:00,33.96,33.99,33.96,33.98,1500.0,30.1532,30.1799,30.1532,30.171,1500.0
2013-05-09 11:00:00,34.01,34.03,33.96,33.96,2400.0,30.1976,30.2154,30.1532,30.1532,2400.0
2013-05-09 11:30:00,33.97,34.04,33.93,34.0,6100.0,30.1621,30.2243,30.1266,30.1887,6100.0
2013-05-09 12:00:00,34.03,34.1,34.02,34.1,10900.0,30.2154,30.2775,30.2065,30.2775,10900.0
2013-05-09 12:30:00,34.1,34.13,34.07,34.12,11100.0,30.2775,30.3042,30.2509,30.2953,11100.0
2013-05-09 13:00:00,34.12,34.17,34.11,34.14,9200.0,30.2953,30.3397,30.2864,30.313,9200.0
2013-05-09 13:30:00,34.15,34.2,34.11,34.14,19000.0,30.3219,30.3663,30.2864,30.313,19000.0
2013-05-09 14:00:00,34.15,34.16,34.01,34.07,12800.0,30.3219,30.3308,30.1976,30.2509,12800.0
2013-05-09 14:30:00,34.04,34.07,33.92,33.92,20700.0,30.2243,30.2509,30.1177,30.1177,20700.0
2013-05-09 15:00:00,33.9,34.0,33.85,34.0,17000.0,30.1,30.1887,30.0556,30.1887,17000.0
2013-05-09 15:30:00,33.99,34.0,33.8,33.85,36400.0,30.1799,30.1887,30.0112,30.0556,36400.0
2013-05-10 09:30:00,33.84,34.02,33.66,33.73,11200.0,30.0467,30.2065,29.8869,29.949,11200.0
2013-05-10 10:00:00,33.77,33.93,33.77,33.92,10200.0,29.9845,30.1266,29.9845,30.1177,10200.0
2013-05-10 10:30:00,33.92,33.93,33.83,33.89,7900.0,30.1177,30.1266,30.0378,30.0911,7900.0
2013-05-10 11:00:00,33.9,33.97,33.8,33.96,16900.0,30.1,30.1621,30.0112,30.1532,16900.0
2013-05-10 11:30:00,33.97,33.98,33.83,33.92,18800.0,30.1621,30.171,30.0378,30.1177,18800.0
2013-05-10 12:00:00,33.91,33.93,33.83,33.83,20600.0,30.1088,30.1266,30.0378,30.0378,20600.0
2013-05-10 12:30:00,33.84,34.02,33.84,34.02,12100.0,30.0467,30.2065,30.0467,30.2065,12100.0
2013-05-10 13:00:00,34.03,34.1,33.96,33.96,10500.0,30.2154,30.2775,30.1532,30.1532,10500.0
2013-05-10 13:30:00,33.95,34.0,33.92,33.95,7800.0,30.1443,30.1887,30.1177,30.1443,7800.0
2013-05-10 14:00:00,33.95,34.05,33.95,34.03,17800.0,30.1443,30.2331,30.1443,30.2154,17800.0
2013-05-10 14:30:00,34.02,34.02,33.94,33.98,9000.0,30.2065,30.2065,30.1355,30.171,9000.0
2013-05-10 15:00:00,33.98,33.98,33.95,33.95,26000.0,30.171,30.171,30.1443,30.1443,26000.0
2013-05-10 15:30:00,33.94,33.97,33.92,33.93,46900.0,30.1355,30.1621,30.1177,30.1266,46900.0
2013-05-13 09:30:00,33.94,33.94,33.73,33.81,13200.0,30.1355,30.1355,29.949,30.02,13200.0
2013-05-13 10:00:00,33.86,34.03,33.81,33.95,13900.0,30.0644,30.2154,30.02,30.1443,13900.0
2013-05-13 10:30:00,33.95,34.0,33.92,33.94,12400.0,30.1443,30.1887,30.1177,30.1355,12400.0
2013-05-13 11:00:00,33.94,33.96,33.85,33.85,5400.0,30.1355,30.1532,30.0556,30.0556,5400.0
2013-05-13 11:30:00,33.91,34.02,33.91,34.0,6100.0,30.1088,30.2065,30.1088,30.1887,6100.0
2013-05-13 12:00:00,34.0,34.02,33.93,33.99,6600.0,30.1887,30.2065,30.1266,30.1799,6600.0
2013-05-13 12:30:00,33.99,34.01,33.97,33.99,7600.0,30.1799,30.1976,30.1621,30.1799,7600.0
2013-05-13 13:00:00,33.97,34.01,33.91,33.91,6700.0,30.1621,30.1976,30.1088,30.1088,6700.0
2013-05-13 13:30:00,33.91,33.92,33.85,33.91,4300.0,30.1088,30.1177,30.0556,30.1088,4300.0
2013-05-13 14:00:00,33.91,33.97,33.9,33.95,10400.0,30.1088,30.1621,30.1,30.1443,10400.0
2013-05-13 14:30:00,33.95,34.0,33.91,33.99,8600.0,30.1443,30.1887,30.1088,30.1799,8600.0
2013-05-13 15:00:00,33.99,34.0,33.9,33.98,15100.0,30.1799,30.1887,30.1,30.171,15100.0
2013-05-13 15:30:00,33.98,34.04,33.89,33.92,122000.0,30.171,30.2243,30.0911,30.1177,122000.0
2013-05-14 09:30:00,33.95,34.34,33.95,34.34,8900.0,30.1443,30.4906,30.1443,30.4906,8900.0
2013-05-14 10:00:00,34.38,34.44,34.29,34.38,16800.0,30.5261,30.5794,30.4462,30.5261,16800.0
2013-05-14 10:30:00,34.38,34.55,34.37,34.49,14100.0,30.5261,30.6771,30.5173,30.6238,14100.0
2013-05-14 11:00:00,34.52,34.58,34.5,34.57,8400.0,30.6505,30.7037,30.6327,30.6948,8400.0
2013-05-14 11:30:00,34.58,34.59,34.49,34.52,14000.0,30.7037,30.7126,30.6238,30.6505,14000.0
2013-05-14 12:00:00,34.51,34.51,34.41,34.41,7200.0,30.6416,30.6416,30.5528,30.5528,7200.0
2013-05-14 12:30:00,34.41,34.45,34.39,34.41,3700.0,30.5528,30.5883,30.535,30.5528,3700.0
2013-05-14 13:00:00,34.42,34.43,34.41,34.42,3700.0,30.5617,30.5705,30.5528,30.5617,3700.0
2013-05-14 13:30:00,34.42,34.44,34.31,34.34,39700.0,30.5617,30.5794,30.464,30.4906,39700.0
2013-05-14 14:00:00,34.33,34.39,34.31,34.36,11400.0,30.4817,30.535,30.464,30.5084,11400.0
2013-05-14 14:30:00,34.37,34.42,34.34,34.34,14900.0,30.5173,30.5617,30.4906,30.4906,14900.0
2013-05-14 15:00:00,34.34,34.4,34.32,34.39,11100.0,30.4906,30.5439,30.4729,30.535,11100.0
2013-05-14 15:30:00,34.4,34.48,34.4,34.47,55200.0,30.5439,30.6149,30.5439,30.6061,55200.0
2013-05-15 09:30:00,34.3,34.64,34.3,34.51,13900.0,30.4551,30.757,30.4551,30.6416,13900.0
2013-05-15 10:00:00,34.45,34.55,34.4,34.45,7600.0,30.5883,30.6771,30.5439,30.5883,7600.0
2013-05-15 10:30:00,34.42,34.42,34.26,34.34,8700.0,30.5617,30.5617,30.4196,30.4906,8700.0
2013-05-15 11:00:00,34.37,34.47,34.37,34.45,14700.0,30.5173,30.6061,30.5173,30.5883,14700.0
2013-05-15 11:30:00,34.47,34.48,34.43,34.47,6900.0,30.6061,30.6149,30.5705,30.6061,6900.0
2013-05-15 12:00:00,34.47,34.55,34.42,34.5,32900.0,30.6061,30.6771,30.5617,30.6327,32900.0
2013-05-15 12:30:00,34.5,34.52,34.42,34.44,30400.0,30.6327,30.6505,30.5617,30.5794,30400.0
2013-05-15 13:00:00,34.44,34.44,34.37,34.38,16100.0,30.5794,30.5794,30.5173,30.5261,16100.0
2013-05-15 13:30:00,34.38,34.38,34.23,34.27,39700.0,30.5261,30.5261,30.393,30.4285,39700.0
2013-05-15 14:00:00,34.27,34.3,34.22,34.29,52200.0,30.4285,30.4551,30.3841,30.4462,52200.0
2013-05-15 14:30:00,34.27,34.3,34.23,34.29,39900.0,30.4285,30.4551,30.393,30.4462,39900.0
2013-05-15 15:00:00,34.28,34.3,34.21,34.25,43200.0,30.4374,30.4551,30.3752,30.4107,43200.0
2013-05-15 15:30:00,34.26,34.3,34.23,34.24,141100.0,30.4196,30.4551,30.393,30.4018,141100.0
2013-05-16 09:30:00,34.27,34.53,34.24,34.46,63400.0,30.4285,30.6593,30.4018,30.5972,63400.0
2013-05-16 10:00:00,34.45,34.45,34.28,34.36,29700.0,30.5883,30.5883,30.4374,30.5084,29700.0
2013-05-16 10:30:00,34.35,34.56,34.28,34.55,54700.0,30.4995,30.686,30.4374,30.6771,54700.0
2013-05-16 11:00:00,34.55,34.83,34.52,34.81,20200.0,30.6771,30.9257,30.6505,30.9079,20200.0
2013-05-16 11:30:00,34.8,34.85,34.71,34.72,41600.0,30.8991,30.9435,30.8192,30.828,41600.0
2013-05-16 12:00:00,34.72,34.79,34.68,34.68,10800.0,30.828,30.8902,30.7925,30.7925,10800.0
2013-05-16 12:30:00,34.68,34.7,34.67,34.67,9100.0,30.7925,30.8103,30.7836,30.7836,9100.0
2013-05-16 13:00:00,34.67,34.68,34.66,34.66,6800.0,30.7836,30.7925,30.7748,30.7748,6800.0
2013-05-16 13:30:00,34.66,34.67,34.59,34.63,22400.0,30.7748,30.7836,30.7126,30.7481,22400.0
2013-05-16 14:00:00,34.63,34.66,34.63,34.65,9800.0,30.7481,30.7748,30.7481,30.7659,9800.0
2013-05-16 14:30:00,34.65,34.68,34.62,34.66,10800.0,30.7659,30.7925,30.7392,30.7748,10800.0
2013-05-16 15:00:00,34.65,34.66,34.51,34.57,19900.0,30.7659,30.7748,30.6416,30.6948,19900.0
2013-05-16 15:30:00,34.54,34.6,34.44,34.58,69800.0,30.6682,30.7215,30.5794,30.7037,69800.0
2013-05-17 09:30:00,34.65,34.9,34.48,34.54,56900.0,30.7659,30.9879,30.6149,30.6682,56900.0
2013-05-17 10:00:00,34.53,34.76,34.53,34.75,24900.0,30.6593,30.8635,30.6593,30.8547,24900.0
2013-05-17 10:30:00,34.72,34.77,34.7,34.72,13500.0,30.828,30.8724,30.8103,30.828,13500.0
2013-05-17 11:00:00,34.7,34.79,34.67,34.68,14800.0,30.8103,30.8902,30.7836,30.7925,14800.0
2013-05-17 11:30:00,34.71,34.85,34.65,34.68,10800.0,30.8192,30.9435,30.7659,30.7925,10800.0
2013-05-17 12:00:00,34.65,34.7,34.65,34.69,5900.0,30.7659,30.8103,30.7659,30.8014,5900.0
2013-05-17 12:30:00,34.69,34.7,34.59,34.62,9100.0,30.8014,30.8103,30.7126,30.7392,9100.0
2013-05-17 13:00:00,34.65,34.69,34.62,34.65,9900.0,30.7659,30.8014,30.7392,30.7659,9900.0
2013-05-17 13:30:00,34.68,34.69,34.54,34.58,37700.0,30.7925,30.8014,30.6682,30.7037,37700.0
2013-05-17 14:00:00,34.61,34.65,34.57,34.63,16200.0,30.7304,30.7659,30.6948,30.7481,16200.0
2013-05-17 14:30:00,34.65,34.67,34.54,34.63,37100.0,30.7659,30.7836,30.6682,30.7481,37100.0
2013-05-17 15:00:00,34.62,34.69,34.52,34.6,44700.0,30.7392,30.8014,30.6505,30.7215,44700.0
2013-05-17 15:30:00,34.62,34.67,34.55,34.66,69100.0,30.7392,30.7836,30.6771,30.7748,69100.0
2013-05-20 09:30:00,34.68,34.68,34.52,34.57,25000.0,30.7925,30.7925,30.6505,30.6948,25000.0
2013-05-20 10:00:00,34.58,34.7,34.58,34.61,34800.0,30.7037,30.8103,30.7037,30.7304,34800.0
2013-05-20 10:30:00,34.6,34.71,34.55,34.59,38000.0,30.7215,30.8192,30.6771,30.7126,38000.0
2013-05-20 11:00:00,34.6,34.68,34.59,34.67,22700.0,30.7215,30.7925,30.7126,30.7836,22700.0
2013-05-20 11:30:00,34.68,34.68,34.57,34.64,22600.0,30.7925,30.7925,30.6948,30.757,22600.0
2013-05-20 12:00:00,34.64,34.68,34.54,34.54,15400.0,30.757,30.7925,30.6682,30.6682,15400.0
2013-05-20 12:30:00,34.56,34.59,34.47,34.5,13400.0,30.686,30.7126,30.6061,30.6327,13400.0
2013-05-20 13:00:00,34.49,34.52,34.4,34.41,13700.0,30.6238,30.6505,30.5439,30.5528,13700.0
2013-05-20 13:30:00,34.43,34.5,34.31,34.48,13800.0,30.5705,30.6327,30.464,30.6149,13800.0
2013-05-20 14:00:00,34.48,34.58,34.39,34.54,14000.0,30.6149,30.7037,30.535,30.6682,14000.0
2013-05-20 14:30:00,34.54,34.6,34.53,34.55,18200.0,30.6682,30.7215,30.6593,30.6771,18200.0
2013-05-20 15:00:00,34.55,34.62,34.51,34.6,19000.0,30.6771,30.7392,30.6416,30.7215,19000.0
2013-05-20 15:30:00,34.58,34.61,34.46,34.54,84600.0,30.7037,30.7304,30.5972,30.6682,84600.0
2013-05-21 09:30:00,34.4,34.73,34.4,34.73,16300.0,30.5439,30.8369,30.5439,30.8369,16300.0
2013-05-21 10:00:00,34.73,34.85,34.6,34.66,16600.0,30.8369,30.9435,30.7215,30.7748,16600.0
2013-05-21 10:30:00,34.65,34.68,34.54,34.61,12900.0,30.7659,30.7925,30.6682,30.7304,12900.0
2013-05-21 11:00:00,34.64,34.68,34.58,34.6,19400.0,30.757,30.7925,30.7037,30.7215,19400.0
2013-05-21 11:30:00,34.6,34.66,34.59,34.6,15100.0,30.7215,30.7748,30.7126,30.7215,15100.0
2013-05-21 12:00:00,34.62,34.63,34.59,34.61,8400.0,30.7392,30.7481,30.7126,30.7304,8400.0
2013-05-21 12:30:00,34.61,34.63,34.55,34.59,10900.0,30.7304,30.7481,30.6771,30.7126,10900.0
2013-05-21 13:00:00,34.6,34.65,34.6,34.63,8900.0,30.7215,30.7659,30.7215,30.7481,8900.0
2013-05-21 13:30:00,34.65,34.67,34.57,34.62,14600.0,30.7659,30.7836,30.6948,30.7392,14600.0
2013-05-21 14:00:00,34.62,34.69,34.6,34.61,24200.0,30.7392,30.8014,30.7215,30.7304,24200.0
2013-05-21 14:30:00,34.62,34.73,34.6,34.73,26600.0,30.7392,30.8369,30.7215,30.8369,26600.0
2013-05-21 15:00:00,34.72,34.73,34.61,34.7,47600.0,30.828,30.8369,30.7304,30.8103,47600.0
2013-05-21 15:30:00,34.71,34.72,34.63,34.72,46000.0,30.8192,30.828,30.7481,30.828,46000.0
2013-05-22 09:30:00,34.67,34.83,34.5,34.6,50900.0,30.7836,30.9257,30.6327,30.7215,50900.0
2013-05-22 10:00:00,34.67,34.85,34.64,34.8,88000.0,30.7836,30.9435,30.757,30.8991,88000.0
2013-05-22 10:30:00,34.8,34.81,34.61,34.73,39500.0,30.8991,30.9079,30.7304,30.8369,39500.0
2013-05-22 11:00:00,34.76,34.78,34.72,34.75,16900.0,30.8635,30.8813,30.828,30.8547,16900.0
2013-05-22 11:30:00,34.77,34.79,34.68,34.75,25900.0,30.8724,30.8902,30.7925,30.8547,25900.0
2013-05-22 12:00:00,34.73,34.75,34.66,34.69,24200.0,30.8369,30.8547,30.7748,30.8014,24200.0
2013-05-22 12:30:00,34.66,34.75,34.36,34.75,42900.0,30.7748,30.8547,30.5084,30.8547,42900.0
2013-05-22 13:00:00,34.74,34.75,34.58,34.58,8500.0,30.8458,30.8547,30.7037,30.7037,8500.0
2013-05-22 13:30:00,34.55,34.58,34.48,34.56,19500.0,30.6771,30.7037,30.6149,30.686,19500.0
2013-05-22 14:00:00,34.58,34.63,34.38,34.41,29600.0,30.7037,30.7481,30.5261,30.5528,29600.0
2013-05-22 14:30:00,34.36,34.44,34.25,34.41,19500.0,30.5084,30.5794,30.4107,30.5528,19500.0
2013-05-22 15:00:00,34.41,34.41,34.16,34.2,26600.0,30.5528,30.5528,30.3308,30.3663,26600.0
2013-05-22 15:30:00,34.18,34.37,34.12,34.25,75400.0,30.3486,30.5173,30.2953,30.4107,75400.0
2013-05-23 09:30:00,34.02,34.25,34.02,34.17,12900.0,30.2065,30.4107,30.2065,30.3397,12900.0
2013-05-23 10:00:00,34.2,34.33,34.11,34.19,35600.0,30.3663,30.4817,30.2864,30.3574,35600.0
2013-05-23 10:30:00,34.2,34.31,34.17,34.22,51100.0,30.3663,30.464,30.3397,30.3841,51100.0
2013-05-23 11:00:00,34.24,34.62,34.22,34.62,140200.0,30.4018,30.7392,30.3841,30.7392,140200.0
2013-05-23 11:30:00,34.6,34.77,34.6,34.7,39000.0,30.7215,30.8724,30.7215,30.8103,39000.0
2013-05-23 12:00:00,34.7,34.75,34.57,34.6,45600.0,30.8103,30.8547,30.6948,30.7215,45600.0
2013-05-23 12:30:00,34.58,34.59,34.45,34.52,26300.0,30.7037,30.7126,30.5883,30.6505,26300.0
2013-05-23 13:00:00,34.5,34.56,34.45,34.45,17600.0,30.6327,30.686,30.5883,30.5883,17600.0
2013-05-23 13:30:00,34.46,34.58,34.46,34.58,26400.0,30.5972,30.7037,30.5972,30.7037,26400.0
2013-05-23 14:00:00,34.57,34.58,34.52,34.54,10300.0,30.6948,30.7037,30.6505,30.6682,10300.0
2013-05-23 14:30:00,34.53,34.63,34.49,34.57,112000.0,30.6593,30.7481,30.6238,30.6948,112000.0
2013-05-23 15:00:00,34.56,34.58,34.5,34.52,15000.0,30.686,30.7037,30.6327,30.6505,15000.0
2013-05-23 15:30:00,34.53,34.6,34.44,34.49,141400.0,30.6593,30.7215,30.5794,30.6238,141400.0
2013-05-24 09:30:00,34.26,34.37,34.2,34.33,20000.0,30.4196,30.5173,30.3663,30.4817,20000.0
2013-05-24 10:00:00,34.3,34.31,34.16,34.25,13100.0,30.4551,30.464,30.3308,30.4107,13100.0
2013-05-24 10:30:00,34.25,34.3,34.18,34.2,9000.0,30.4107,30.4551,30.3486,30.3663,9000.0
2013-05-24 11:00:00,34.2,34.21,34.11,34.11,9500.0,30.3663,30.3752,30.2864,30.2864,9500.0
2013-05-24 11:30:00,34.11,34.23,34.08,34.18,10100.0,30.2864,30.393,30.2598,30.3486,10100.0
2013-05-24 12:00:00,34.18,34.3,34.18,34.3,18800.0,30.3486,30.4551,30.3486,30.4551,18800.0
2013-05-24 12:30:00,34.3,34.36,34.24,34.29,74700.0,30.4551,30.5084,30.4018,30.4462,74700.0
2013-05-24 13:00:00,34.31,34.74,34.28,34.73,146500.0,30.464,30.8458,30.4374,30.8369,146500.0
2013-05-24 13:30:00,34.73,34.74,34.56,34.59,82100.0,30.8369,30.8458,30.686,30.7126,82100.0
2013-05-24 14:00:00,34.58,34.65,34.49,34.55,81800.0,30.7037,30.7659,30.6238,30.6771,81800.0
2013-05-24 14:30:00,34.55,34.55,34.48,34.51,22700.0,30.6771,30.6771,30.6149,30.6416,22700.0
2013-05-24 15:00:00,34.49,34.54,34.4,34.54,40800.0,30.6238,30.6682,30.5439,30.6682,40800.0
2013-05-24 15:30:00,34.53,34.54,34.44,34.45,68800.0,30.6593,30.6682,30.5794,30.5883,68800.0
2013-05-28 09:30:00,34.84,35.0,34.84,34.95,72100.0,30.9346,31.0766,30.9346,31.0322,72100.0
2013-05-28 10:00:00,34.95,34.97,34.9,34.95,49000.0,31.0322,31.05,30.9879,31.0322,49000.0
2013-05-28 10:30:00,34.93,35.21,34.89,35.18,71000.0,31.0145,31.2631,30.979,31.2365,71000.0
2013-05-28 11:00:00,35.16,35.2,35.09,35.2,48700.0,31.2187,31.2542,31.1566,31.2542,48700.0
2013-05-28 11:30:00,35.18,35.19,35.14,35.18,29200.0,31.2365,31.2453,31.201,31.2365,29200.0
2013-05-28 12:00:00,35.17,35.31,35.17,35.27,36100.0,31.2276,31.3519,31.2276,31.3164,36100.0
2013-05-28 12:30:00,35.25,35.45,35.23,35.39,23700.0,31.2986,31.4762,31.2809,31.4229,23700.0
2013-05-28 13:00:00,35.39,35.47,35.23,35.23,35700.0,31.4229,31.494,31.2809,31.2809,35700.0
2013-05-28 13:30:00,35.22,35.25,35.05,35.08,49700.0,31.272,31.2986,31.121,31.1477,49700.0
2013-05-28 14:00:00,35.08,35.21,34.96,35.19,94500.0,31.1477,31.2631,31.0411,31.2453,94500.0
2013-05-28 14:30:00,35.19,35.23,35.12,35.19,38700.0,31.2453,31.2809,31.1832,31.2453,38700.0
2013-05-28 15:00:00,35.18,35.23,35.15,35.22,47300.0,31.2365,31.2809,31.2098,31.272,47300.0
2013-05-28 15:30:00,35.19,35.26,35.03,35.05,129000.0,31.2453,31.3075,31.1033,31.121,129000.0
2013-05-29 09:30:00,34.84,35.0,34.82,34.96,15300.0,30.9346,31.0766,30.9168,31.0411,15300.0
2013-05-29 10:00:00,34.95,35.03,34.94,34.96,20400.0,31.0322,31.1033,31.0234,31.0411,20400.0
2013-05-29 10:30:00,34.94,35.04,34.94,35.0,38300.0,31.0234,31.1122,31.0234,31.0766,38300.0
2013-05-29 11:00:00,34.98,35.11,34.95,35.11,28000.0,31.0589,31.1743,31.0322,31.1743,28000.0
2013-05-29 11:30:00,35.09,35.16,35.04,35.15,21100.0,31.1566,31.2187,31.1122,31.2098,21100.0
2013-05-29 12:00:00,35.18,35.18,35.13,35.16,9800.0,31.2365,31.2365,31.1921,31.2187,9800.0
2013-05-29 12:30:00,35.16,35.23,35.13,35.16,56700.0,31.2187,31.2809,31.1921,31.2187,56700.0
2013-05-29 13:00:00,35.18,35.23,35.14,35.23,8200.0,31.2365,31.2809,31.201,31.2809,8200.0
2013-05-29 13:30:00,35.22,35.43,35.22,35.43,21100.0,31.272,31.4584,31.272,31.4584,21100.0
2013-05-29 14:00:00,35.37,35.47,35.32,35.41,43100.0,31.4052,31.494,31.3608,31.4407,43100.0
2013-05-29 14:30:00,35.41,35.42,35.33,35.35,22500.0,31.4407,31.4496,31.3697,31.3874,22500.0
2013-05-29 15:00:00,35.33,35.38,35.32,35.35,24800.0,31.3697,31.414,31.3608,31.3874,24800.0
2013-05-29 15:30:00,35.34,35.38,35.21,35.22,64200.0,31.3785,31.414,31.2631,31.272,64200.0
2013-05-30 09:30:00,35.26,35.6,35.18,35.58,24700.0,31.3075,31.6094,31.2365,31.5916,24700.0
2013-05-30 10:00:00,35.57,35.64,35.5,35.55,34500.0,31.5828,31.6449,31.5206,31.565,34500.0
2013-05-30 10:30:00,35.57,35.65,35.55,35.65,8400.0,31.5828,31.6538,31.565,31.6538,8400.0
2013-05-30 11:00:00,35.6,35.65,35.46,35.5,11800.0,31.6094,31.6538,31.4851,31.5206,11800.0
2013-05-30 11:30:00,35.51,35.61,35.51,35.52,13600.0,31.5295,31.6183,31.5295,31.5384,13600.0
2013-05-30 12:00:00,35.52,35.55,35.49,35.53,19800.0,31.5384,31.565,31.5117,31.5472,19800.0
2013-05-30 12:30:00,35.54,35.56,35.49,35.52,10600.0,31.5561,31.5739,31.5117,31.5384,10600.0
2013-05-30 13:00:00,35.49,35.55,35.47,35.51,11600.0,31.5117,31.565,31.494,31.5295,11600.0
2013-05-30 13:30:00,35.51,35.67,35.51,35.67,41500.0,31.5295,31.6715,31.5295,31.6715,41500.0
2013-05-30 14:00:00,35.67,35.75,35.63,35.75,29400.0,31.6715,31.7426,31.636,31.7426,29400.0
2013-05-30 14:30:00,35.72,35.77,35.68,35.72,27900.0,31.7159,31.7603,31.6804,31.7159,27900.0
2013-05-30 15:00:00,35.73,35.78,35.69,35.7,20000.0,31.7248,31.7692,31.6893,31.6982,20000.0
2013-05-30 15:30:00,35.69,35.76,35.66,35.75,81000.0,31.6893,31.7515,31.6627,31.7426,81000.0
2013-05-31 09:30:00,35.58,35.58,35.29,35.29,18300.0,31.5916,31.5916,31.3341,31.3341,18300.0
2013-05-31 10:00:00,35.32,35.6,35.3,35.58,26200.0,31.3608,31.6094,31.343,31.5916,26200.0
2013-05-31 10:30:00,35.57,35.63,35.5,35.58,17700.0,31.5828,31.636,31.5206,31.5916,17700.0
2013-05-31 11:00:00,35.57,35.73,35.52,35.58,15700.0,31.5828,31.7248,31.5384,31.5916,15700.0
2013-05-31 11:30:00,35.59,35.76,35.56,35.73,16700.0,31.6005,31.7515,31.5739,31.7248,16700.0
2013-05-31 12:00:00,35.72,35.72,35.62,35.66,13900.0,31.7159,31.7159,31.6271,31.6627,13900.0
2013-05-31 12:30:00,35.66,35.66,35.49,35.49,47100.0,31.6627,31.6627,31.5117,31.5117,47100.0
2013-05-31 13:00:00,35.5,35.66,35.5,35.66,10100.0,31.5206,31.6627,31.5206,31.6627,10100.0
2013-05-31 13:30:00,35.65,35.66,35.52,35.55,18100.0,31.6538,31.6627,31.5384,31.565,18100.0
2013-05-31 14:00:00,35.53,35.53,35.39,35.45,8500.0,31.5472,31.5472,31.4229,31.4762,8500.0
2013-05-31 14:30:00,35.45,35.46,35.25,35.26,15800.0,31.4762,31.4851,31.2986,31.3075,15800.0
2013-05-31 15:00:00,35.25,35.38,35.24,35.27,25900.0,31.2986,31.414,31.2897,31.3164,25900.0
2013-05-31 15:30:00,35.27,35.33,35.19,35.24,168400.0,31.3164,31.3697,31.2453,31.2897,168400.0
2013-06-03 09:30:00,35.33,35.37,34.86,35.01,32100.0,31.3697,31.4052,30.9523,31.0855,32100.0
2013-06-03 10:00:00,35.06,35.37,34.99,35.23,30900.0,31.1299,31.4052,31.0678,31.2809,30900.0
2013-06-03 10:30:00,35.22,35.22,34.97,35.01,17500.0,31.272,31.272,31.05,31.0855,17500.0
2013-06-03 11:00:00,35.02,35.02,34.72,34.74,15800.0,31.0944,31.0944,30.828,30.8458,15800.0
2013-06-03 11:30:00,34.73,34.95,34.73,34.83,9800.0,30.8369,31.0322,30.8369,30.9257,9800.0
2013-06-03 12:00:00,34.89,34.95,34.83,34.89,8900.0,30.979,31.0322,30.9257,30.979,8900.0
2013-06-03 12:30:00,34.9,34.95,34.87,34.92,17300.0,30.9879,31.0322,30.9612,31.0056,17300.0
2013-06-03 13:00:00,34.96,35.04,34.91,35.04,14900.0,31.0411,31.1122,30.9967,31.1122,14900.0
2013-06-03 13:30:00,35.02,35.16,35.01,35.13,12200.0,31.0944,31.2187,31.0855,31.1921,12200.0
2013-06-03 14:00:00,35.13,35.27,35.11,35.19,16400.0,31.1921,31.3164,31.1743,31.2453,16400.0
2013-06-03 14:30:00,35.18,35.27,35.14,35.24,14800.0,31.2365,31.3164,31.201,31.2897,14800.0
2013-06-03 15:00:00,35.25,35.27,35.15,35.25,17300.0,31.2986,31.3164,31.2098,31.2986,17300.0
2013-06-03 15:30:00,35.24,35.27,35.13,35.17,91800.0,31.2897,31.3164,31.1921,31.2276,91800.0
2013-06-04 09:30:00,35.13,35.5,35.04,35.45,13300.0,31.1921,31.5206,31.1122,31.4762,13300.0
2013-06-04 10:00:00,35.42,35.56,35.28,35.52,25700.0,31.4496,31.5739,31.3253,31.5384,25700.0
2013-06-04 10:30:00,35.55,35.62,35.34,35.37,9300.0,31.565,31.6271,31.3785,31.4052,9300.0
2013-06-04 11:00:00,35.38,35.42,35.22,35.42,18800.0,31.414,31.4496,31.272,31.4496,18800.0
2013-06-04 11:30:00,35.41,35.44,35.24,35.39,10700.0,31.4407,31.4673,31.2897,31.4229,10700.0
2013-06-04 12:00:00,35.41,35.41,35.13,35.16,9900.0,31.4407,31.4407,31.1921,31.2187,9900.0
2013-06-04 12:30:00,35.17,35.25,35.15,35.18,11100.0,31.2276,31.2986,31.2098,31.2365,11100.0
2013-06-04 13:00:00,35.2,35.26,34.91,34.96,96500.0,31.2542,31.3075,30.9967,31.0411,96500.0
2013-06-04 13:30:00,34.98,35.26,34.89,34.92,21300.0,31.0589,31.3075,30.979,31.0056,21300.0
2013-06-04 14:00:00,34.92,34.94,34.79,34.83,92700.0,31.0056,31.0234,30.8902,30.9257,92700.0
2013-06-04 14:30:00,34.84,35.04,34.83,34.95,21800.0,30.9346,31.1122,30.9257,31.0322,21800.0
2013-06-04 15:00:00,34.92,34.99,34.91,34.97,74700.0,31.0056,31.0678,30.9967,31.05,74700.0
2013-06-04 15:30:00,35.0,35.14,34.95,34.98,53500.0,31.0766,31.201,31.0322,31.0589,53500.0
2013-06-05 09:30:00,34.92,35.12,34.86,34.95,14800.0,31.0056,31.1832,30.9523,31.0322,14800.0
2013-06-05 10:00:00,34.96,35.02,34.63,34.69,37200.0,31.0411,31.0944,30.7481,30.8014,37200.0
2013-06-05 10:30:00,34.7,34.8,34.67,34.67,14900.0,30.8103,30.8991,30.7836,30.7836,14900.0
2013-06-05 11:00:00,34.69,34.7,34.6,34.6,25500.0,30.8014,30.8103,30.7215,30.7215,25500.0
2013-06-05 11:30:00,34.53,34.74,34.53,34.62,28000.0,30.6593,30.8458,30.6593,30.7392,28000.0
2013-06-05 12:00:00,34.63,34.7,34.58,34.69,9100.0,30.7481,30.8103,30.7037,30.8014,9100.0
2013-06-05 12:30:00,34.68,34.69,34.34,34.38,83000.0,30.7925,30.8014,30.4906,30.5261,83000.0
2013-06-05 13:00:00,34.38,34.53,34.34,34.48,38700.0,30.5261,30.6593,30.4906,30.6149,38700.0
2013-06-05 13:30:00,34.49,34.61,34.46,34.49,12700.0,30.6238,30.7304,30.5972,30.6238,12700.0
2013-06-05 14:00:00,34.46,34.52,34.33,34.34,12900.0,30.5972,30.6505,30.4817,30.4906,12900.0
2013-06-05 14:30:00,34.32,34.49,34.3,34.44,15300.0,30.4729,30.6238,30.4551,30.5794,15300.0
2013-06-05 15:00:00,34.44,34.46,34.13,34.23,59000.0,30.5794,30.5972,30.3042,30.393,59000.0
2013-06-05 15:30:00,34.24,34.34,34.17,34.28,148400.0,30.4018,30.4906,30.3397,30.4374,148400.0
2013-06-06 09:30:00,34.28,34.74,34.28,34.74,40900.0,30.4374,30.8458,30.4374,30.8458,40900.0
2013-06-06 10:00:00,34.84,34.93,34.7,34.73,18400.0,30.9346,31.0145,30.8103,30.8369,18400.0
2013-06-06 10:30:00,34.77,34.81,34.59,34.64,41100.0,30.8724,30.9079,30.7126,30.757,41100.0
2013-06-06 11:00:00,34.66,34.82,34.65,34.75,13800.0,30.7748,30.9168,30.7659,30.8547,13800.0
2013-06-06 11:30:00,34.8,34.88,34.58,34.6,20300.0,30.8991,30.9701,30.7037,30.7215,20300.0
2013-06-06 12:00:00,34.59,34.65,34.48,34.55,10300.0,30.7126,30.7659,30.6149,30.6771,10300.0
2013-06-06 12:30:00,34.52,34.7,34.51,34.59,17800.0,30.6505,30.8103,30.6416,30.7126,17800.0
2013-06-06 13:00:00,34.6,34.74,34.58,34.64,28600.0,30.7215,30.8458,30.7037,30.757,28600.0
2013-06-06 13:30:00,34.63,34.74,34.54,34.6,21000.0,30.7481,30.8458,30.6682,30.7215,21000.0
2013-06-06 14:00:00,34.59,34.69,34.51,34.64,27500.0,30.7126,30.8014,30.6416,30.757,27500.0
2013-06-06 14:30:00,34.64,34.72,34.54,34.69,15600.0,30.757,30.828,30.6682,30.8014,15600.0
2013-06-06 15:00:00,34.72,34.77,34.57,34.67,48100.0,30.828,30.8724,30.6948,30.7836,48100.0
2013-06-06 15:30:00,34.68,34.89,34.68,34.79,134100.0,30.7925,30.979,30.7925,30.8902,134100.0
2013-06-07 09:30:00,34.83,35.04,34.83,34.89,18900.0,30.9257,31.1122,30.9257,30.979,18900.0
2013-06-07 10:00:00,34.88,34.98,34.84,34.85,23600.0,30.9701,31.0589,30.9346,30.9435,23600.0
2013-06-07 10:30:00,34.85,34.94,34.83,34.88,9400.0,30.9435,31.0234,30.9257,30.9701,9400.0
2013-06-07 11:00:00,34.89,35.0,34.83,34.89,46000.0,30.979,31.0766,30.9257,30.979,46000.0
2013-06-07 11:30:00,34.91,35.03,34.86,34.93,22500.0,30.9967,31.1033,30.9523,31.0145,22500.0
2013-06-07 12:00:00,34.93,34.93,34.83,34.9,22900.0,31.0145,31.0145,30.9257,30.9879,22900.0
2013-06-07 12:30:00,34.9,34.91,34.83,34.84,17300.0,30.9879,30.9967,30.9257,30.9346,17300.0
2013-06-07 13:00:00,34.86,34.87,34.82,34.86,8600.0,30.9523,30.9612,30.9168,30.9523,8600.0
2013-06-07 13:30:00,34.86,34.9,34.77,34.78,15200.0,30.9523,30.9879,30.8724,30.8813,15200.0
2013-06-07 14:00:00,34.76,34.79,34.63,34.69,25400.0,30.8635,30.8902,30.7481,30.8014,25400.0
2013-06-07 14:30:00,34.67,34.69,34.56,34.59,27400.0,30.7836,30.8014,30.686,30.7126,27400.0
2013-06-07 15:00:00,34.59,34.71,34.59,34.65,22700.0,30.7126,30.8192,30.7126,30.7659,22700.0
2013-06-07 15:30:00,34.65,34.8,34.61,34.69,123100.0,30.7659,30.8991,30.7304,30.8014,123100.0
2013-06-10 09:30:00,34.76,34.94,34.52,34.75,47900.0,30.8635,31.0234,30.6505,30.8547,47900.0
2013-06-10 10:00:00,34.72,34.84,34.6,34.75,70500.0,30.828,30.9346,30.7215,30.8547,70500.0
2013-06-10 10:30:00,34.78,34.81,34.72,34.75,16900.0,30.8813,30.9079,30.828,30.8547,16900.0
2013-06-10 11:00:00,34.79,34.86,34.72,34.76,11700.0,30.8902,30.9523,30.828,30.8635,11700.0
2013-06-10 11:30:00,34.79,34.92,34.76,34.92,6300.0,30.8902,31.0056,30.8635,31.0056,6300.0
2013-06-10 12:00:00,34.94,35.01,34.89,34.89,24300.0,31.0234,31.0855,30.979,30.979,24300.0
2013-06-10 12:30:00,34.9,34.9,34.82,34.85,12400.0,30.9879,30.9879,30.9168,30.9435,12400.0
2013-06-10 13:00:00,34.86,34.93,34.85,34.86,7700.0,30.9523,31.0145,30.9435,30.9523,7700.0
2013-06-10 13:30:00,34.85,34.95,34.85,34.87,10500.0,30.9435,31.0322,30.9435,30.9612,10500.0
2013-06-10 14:00:00,34.91,34.95,34.8,34.88,24800.0,30.9967,31.0322,30.8991,30.9701,24800.0
2013-06-10 14:30:00,34.91,34.94,34.84,34.88,11500.0,30.9967,31.0234,30.9346,30.9701,11500.0
2013-06-10 15:00:00,34.9,35.01,34.89,34.95,15000.0,30.9879,31.0855,30.979,31.0322,15000.0
2013-06-10 15:30:00,34.95,35.05,34.88,34.89,111900.0,31.0322,31.121,30.9701,30.979,111900.0
2013-06-11 09:30:00,34.5,34.65,34.3,34.6,16700.0,30.6327,30.7659,30.4551,30.7215,16700.0
2013-06-11 10:00:00,34.6,34.66,34.48,34.58,16900.0,30.7215,30.7748,30.6149,30.7037,16900.0
2013-06-11 10:30:00,34.6,34.82,34.59,34.7,17200.0,30.7215,30.9168,30.7126,30.8103,17200.0
2013-06-11 11:00:00,34.7,34.86,34.69,34.86,5100.0,30.8103,30.9523,30.8014,30.9523,5100.0
2013-06-11 11:30:00,34.87,34.87,34.68,34.74,12400.0,30.9612,30.9612,30.7925,30.8458,12400.0
2013-06-11 12:00:00,34.78,34.84,34.71,34.79,10900.0,30.8813,30.9346,30.8192,30.8902,10900.0
2013-06-11 12:30:00,34.77,34.86,34.76,34.84,4600.0,30.8724,30.9523,30.8635,30.9346,4600.0
2013-06-11 13:00:00,34.87,34.92,34.79,34.81,6900.0,30.9612,31.0056,30.8902,30.9079,6900.0
2013-06-11 13:30:00,34.8,34.85,34.71,34.79,14600.0,30.8991,30.9435,30.8192,30.8902,14600.0
2013-06-11 14:00:00,34.77,34.81,34.73,34.77,12400.0,30.8724,30.9079,30.8369,30.8724,12400.0
2013-06-11 14:30:00,34.8,34.82,34.73,34.81,26300.0,30.8991,30.9168,30.8369,30.9079,26300.0
2013-06-11 15:00:00,34.83,34.87,34.73,34.73,20900.0,30.9257,30.9612,30.8369,30.8369,20900.0
2013-06-11 15:30:00,34.74,34.75,34.54,34.57,48100.0,30.8458,30.8547,30.6682,30.6948,48100.0
2013-06-12 09:30:00,34.83,34.94,34.72,34.77,12500.0,30.9257,31.0234,30.828,30.8724,12500.0
2013-06-12 10:00:00,34.73,34.73,34.63,34.67,5200.0,30.8369,30.8369,30.7481,30.7836,5200.0
2013-06-12 10:30:00,34.71,34.71,34.52,34.53,7800.0,30.8192,30.8192,30.6505,30.6593,7800.0
2013-06-12 11:00:00,34.5,34.51,34.37,34.37,12200.0,30.6327,30.6416,30.5173,30.5173,12200.0
2013-06-12 11:30:00,34.39,34.41,34.15,34.15,34200.0,30.535,30.5528,30.3219,30.3219,34200.0
2013-06-12 12:00:00,34.21,34.23,34.09,34.19,14900.0,30.3752,30.393,30.2687,30.3574,14900.0
2013-06-12 12:30:00,34.13,34.18,34.07,34.15,9300.0,30.3042,30.3486,30.2509,30.3219,9300.0
2013-06-12 13:00:00,34.18,34.27,34.17,34.21,10500.0,30.3486,30.4285,30.3397,30.3752,10500.0
2013-06-12 13:30:00,34.24,34.27,34.15,34.23,15500.0,30.4018,30.4285,30.3219,30.393,15500.0
2013-06-12 14:00:00,34.23,34.26,34.1,34.11,25900.0,30.393,30.4196,30.2775,30.2864,25900.0
2013-06-12 14:30:00,34.09,34.12,34.01,34.1,20600.0,30.2687,30.2953,30.1976,30.2775,20600.0
2013-06-12 15:00:00,34.09,34.11,33.93,33.97,26900.0,30.2687,30.2864,30.1266,30.1621,26900.0
2013-06-12 15:30:00,33.99,34.15,33.95,34.06,89700.0,30.1799,30.3219,30.1443,30.242,89700.0
2013-06-13 09:30:00,34.04,34.29,33.96,34.11,10500.0,30.2243,30.4462,30.1532,30.2864,10500.0
2013-06-13 10:00:00,34.12,34.19,34.07,34.14,16100.0,30.2953,30.3574,30.2509,30.313,16100.0
2013-06-13 10:30:00,34.11,34.17,34.08,34.08,27900.0,30.2864,30.3397,30.2598,30.2598,27900.0
2013-06-13 11:00:00,34.08,34.18,34.07,34.15,14800.0,30.2598,30.3486,30.2509,30.3219,14800.0
2013-06-13 11:30:00,34.15,34.2,34.13,34.18,23900.0,30.3219,30.3663,30.3042,30.3486,23900.0
2013-06-13 12:00:00,34.18,34.19,34.12,34.16,19500.0,30.3486,30.3574,30.2953,30.3308,19500.0
2013-06-13 12:30:00,34.16,34.23,34.14,34.16,52500.0,30.3308,30.393,30.313,30.3308,52500.0
2013-06-13 13:00:00,34.16,34.23,34.12,34.18,25900.0,30.3308,30.393,30.2953,30.3486,25900.0
2013-06-13 13:30:00,34.17,34.2,34.07,34.12,19400.0,30.3397,30.3663,30.2509,30.2953,19400.0
2013-06-13 14:00:00,34.12,34.35,34.09,34.32,21000.0,30.2953,30.4995,30.2687,30.4729,21000.0
2013-06-13 14:30:00,34.32,34.4,34.28,34.31,17400.0,30.4729,30.5439,30.4374,30.464,17400.0
2013-06-13 15:00:00,34.3,34.37,34.29,34.34,45700.0,30.4551,30.5173,30.4462,30.4906,45700.0
2013-06-13 15:30:00,34.35,34.45,34.29,34.35,87300.0,30.4995,30.5883,30.4462,30.4995,87300.0
2013-06-14 09:30:00,34.32,34.41,34.25,34.39,18600.0,30.4729,30.5528,30.4107,30.535,18600.0
2013-06-14 10:00:00,34.42,34.42,34.27,34.29,30400.0,30.5617,30.5617,30.4285,30.4462,30400.0
2013-06-14 10:30:00,34.28,34.36,34.23,34.24,17000.0,30.4374,30.5084,30.393,30.4018,17000.0
2013-06-14 11:00:00,34.25,34.34,34.25,34.32,16800.0,30.4107,30.4906,30.4107,30.4729,16800.0
2013-06-14 11:30:00,34.32,34.32,34.1,34.28,12700.0,30.4729,30.4729,30.2775,30.4374,12700.0
2013-06-14 12:00:00,34.28,34.3,34.18,34.27,12800.0,30.4374,30.4551,30.3486,30.4285,12800.0
2013-06-14 12:30:00,34.27,34.3,34.15,34.15,6300.0,30.4285,30.4551,30.3219,30.3219,6300.0
2013-06-14 13:00:00,34.16,34.27,34.07,34.14,21800.0,30.3308,30.4285,30.2509,30.313,21800.0
2013-06-14 13:30:00,34.08,34.22,34.08,34.19,5700.0,30.2598,30.3841,30.2598,30.3574,5700.0
2013-06-14 14:00:00,34.18,34.35,34.17,34.27,12200.0,30.3486,30.4995,30.3397,30.4285,12200.0
2013-06-14 14:30:00,34.26,34.3,34.22,34.23,16300.0,30.4196,30.4551,30.3841,30.393,16300.0
2013-06-14 15:00:00,34.24,34.3,34.24,34.27,26500.0,30.4018,30.4551,30.4018,30.4285,26500.0
2013-06-14 15:30:00,34.29,34.29,34.14,34.14,65600.0,30.4462,30.4462,30.313,30.313,65600.0
2013-06-17 09:30:00,34.47,34.59,34.29,34.52,583400.0,30.6061,30.7126,30.4462,30.6505,583400.0
2013-06-17 10:00:00,34.54,34.6,34.47,34.54,34600.0,30.6682,30.7215,30.6061,30.6682,34600.0
2013-06-17 10:30:00,34.55,34.59,34.5,34.58,32800.0,30.6771,30.7126,30.6327,30.7037,32800.0
2013-06-17 11:00:00,34.58,34.64,34.52,34.64,33700.0,30.7037,30.757,30.6505,30.757,33700.0
2013-06-17 11:30:00,34.6,34.77,34.57,34.68,65500.0,30.7215,30.8724,30.6948,30.7925,65500.0
2013-06-17 12:00:00,34.69,34.73,34.64,34.71,22600.0,30.8014,30.8369,30.757,30.8192,22600.0
2013-06-17 12:30:00,34.7,34.75,34.66,34.7,17000.0,30.8103,30.8547,30.7748,30.8103,17000.0
2013-06-17 13:00:00,34.7,34.74,34.63,34.69,80900.0,30.8103,30.8458,30.7481,30.8014,80900.0
2013-06-17 13:30:00,34.68,34.77,34.66,34.7,68500.0,30.7925,30.8724,30.7748,30.8103,68500.0
2013-06-17 14:00:00,34.7,34.71,34.49,34.51,49000.0,30.8103,30.8192,30.6238,30.6416,49000.0
2013-06-17 14:30:00,34.5,34.65,34.49,34.55,36800.0,30.6327,30.7659,30.6238,30.6771,36800.0
2013-06-17 15:00:00,34.54,34.55,34.45,34.51,62300.0,30.6682,30.6771,30.5883,30.6416,62300.0
2013-06-17 15:30:00,34.51,34.6,34.43,34.48,122400.0,30.6416,30.7215,30.5705,30.6149,122400.0
2013-06-18 09:30:00,34.53,34.73,34.53,34.54,22800.0,30.6593,30.8369,30.6593,30.6682,22800.0
2013-06-18 10:00:00,34.54,34.56,34.48,34.49,13100.0,30.6682,30.686,30.6149,30.6238,13100.0
2013-06-18 10:30:00,34.51,34.53,34.43,34.52,19300.0,30.6416,30.6593,30.5705,30.6505,19300.0
2013-06-18 11:00:00,34.52,34.62,34.52,34.58,37400.0,30.6505,30.7392,30.6505,30.7037,37400.0
2013-06-18 11:30:00,34.58,34.63,34.48,34.5,47100.0,30.7037,30.7481,30.6149,30.6327,47100.0
2013-06-18 12:00:00,34.52,34.56,34.5,34.51,12000.0,30.6505,30.686,30.6327,30.6416,12000.0
2013-06-18 12:30:00,34.52,34.84,34.5,34.82,21200.0,30.6505,30.9346,30.6327,30.9168,21200.0
2013-06-18 13:00:00,34.83,34.83,34.68,34.7,31700.0,30.9257,30.9257,30.7925,30.8103,31700.0
2013-06-18 13:30:00,34.74,34.88,34.7,34.77,17800.0,30.8458,30.9701,30.8103,30.8724,17800.0
2013-06-18 14:00:00,34.78,34.86,34.71,34.75,24300.0,30.8813,30.9523,30.8192,30.8547,24300.0
2013-06-18 14:30:00,34.8,34.84,34.7,34.71,61000.0,30.8991,30.9346,30.8103,30.8192,61000.0
2013-06-18 15:00:00,34.73,34.76,34.68,34.72,36600.0,30.8369,30.8635,30.7925,30.828,36600.0
2013-06-18 15:30:00,34.72,34.72,34.56,34.6,226600.0,30.828,30.828,30.686,30.7215,226600.0
2013-06-19 09:30:00,34.51,34.7,34.26,34.32,23200.0,30.6416,30.8103,30.4196,30.4729,23200.0
2013-06-19 10:00:00,34.32,34.43,34.25,34.38,27900.0,30.4729,30.5705,30.4107,30.5261,27900.0
2013-06-19 10:30:00,34.38,34.45,34.36,34.42,9400.0,30.5261,30.5883,30.5084,30.5617,9400.0
2013-06-19 11:00:00,34.44,34.52,34.37,34.52,12000.0,30.5794,30.6505,30.5173,30.6505,12000.0
2013-06-19 11:30:00,34.52,34.54,34.41,34.43,7200.0,30.6505,30.6682,30.5528,30.5705,7200.0
2013-06-19 12:00:00,34.42,34.46,34.39,34.45,4700.0,30.5617,30.5972,30.535,30.5883,4700.0
2013-06-19 12:30:00,34.46,34.52,34.43,34.5,7600.0,30.5972,30.6505,30.5705,30.6327,7600.0
2013-06-19 13:00:00,34.52,34.52,34.4,34.42,12300.0,30.6505,30.6505,30.5439,30.5617,12300.0
2013-06-19 13:30:00,34.44,34.49,34.38,34.41,21600.0,30.5794,30.6238,30.5261,30.5528,21600.0
2013-06-19 14:00:00,34.41,34.46,34.14,34.34,20500.0,30.5528,30.5972,30.313,30.4906,20500.0
2013-06-19 14:30:00,34.34,34.39,34.05,34.07,22300.0,30.4906,30.535,30.2331,30.2509,22300.0
2013-06-19 15:00:00,34.05,34.23,34.05,34.15,40800.0,30.2331,30.393,30.2331,30.3219,40800.0
2013-06-19 15:30:00,34.15,34.16,33.95,33.98,136100.0,30.3219,30.3308,30.1443,30.171,136100.0
2013-06-20 09:30:00,33.66,33.83,33.5,33.6,21700.0,29.8869,30.0378,29.7448,29.8336,21700.0
2013-06-20 10:00:00,33.65,33.72,33.48,33.48,20900.0,29.878,29.9401,29.727,29.727,20900.0
2013-06-20 10:30:00,33.47,33.51,33.32,33.44,23500.0,29.7182,29.7537,29.585,29.6915,23500.0
2013-06-20 11:00:00,33.44,33.44,33.27,33.28,26100.0,29.6915,29.6915,29.5406,29.5494,26100.0
2013-06-20 11:30:00,33.28,33.47,33.27,33.43,22100.0,29.5494,29.7182,29.5406,29.6826,22100.0
2013-06-20 12:00:00,33.44,33.56,33.4,33.53,14500.0,29.6915,29.7981,29.656,29.7714,14500.0
2013-06-20 12:30:00,33.54,33.59,33.48,33.53,19000.0,29.7803,29.8247,29.727,29.7714,19000.0
2013-06-20 13:00:00,33.53,33.64,33.52,33.63,20000.0,29.7714,29.8691,29.7625,29.8602,20000.0
2013-06-20 13:30:00,33.63,33.63,33.54,33.57,23400.0,29.8602,29.8602,29.7803,29.8069,23400.0
2013-06-20 14:00:00,33.56,33.59,33.34,33.34,28800.0,29.7981,29.8247,29.6027,29.6027,28800.0
2013-06-20 14:30:00,33.35,33.51,33.31,33.45,35300.0,29.6116,29.7537,29.5761,29.7004,35300.0
2013-06-20 15:00:00,33.46,33.52,33.39,33.46,55000.0,29.7093,29.7625,29.6471,29.7093,55000.0
2013-06-20 15:30:00,33.46,33.55,33.4,33.45,124700.0,29.7093,29.7892,29.656,29.7004,124700.0
2013-06-21 09:30:00,33.27,33.47,33.02,33.11,291400.0,29.5406,29.7182,29.3186,29.3985,291400.0
2013-06-21 10:00:00,33.12,33.18,33.02,33.04,58300.0,29.4074,29.4607,29.3186,29.3364,58300.0
2013-06-21 10:30:00,33.02,33.06,32.93,33.03,11100.0,29.3186,29.3541,29.2387,29.3275,11100.0
2013-06-21 11:00:00,33.05,33.09,32.78,32.81,28700.0,29.3452,29.3807,29.1055,29.1321,28700.0
2013-06-21 11:30:00,32.81,32.88,32.73,32.85,24200.0,29.1321,29.1943,29.0611,29.1677,24200.0
2013-06-21 12:00:00,32.83,32.93,32.83,32.88,20200.0,29.1499,29.2387,29.1499,29.1943,20200.0
2013-06-21 12:30:00,32.91,33.15,32.9,33.11,21600.0,29.2209,29.434,29.212,29.3985,21600.0
2013-06-21 13:00:00,33.11,33.11,33.01,33.02,14700.0,29.3985,29.3985,29.3097,29.3186,14700.0
2013-06-21 13:30:00,33.04,33.04,32.84,32.87,37300.0,29.3364,29.3364,29.1588,29.1854,37300.0
2013-06-21 14:00:00,32.86,32.88,32.7,32.78,49300.0,29.1765,29.1943,29.0345,29.1055,49300.0
2013-06-21 14:30:00,32.79,32.94,32.69,32.93,67200.0,29.1144,29.2476,29.0256,29.2387,67200.0
2013-06-21 15:00:00,32.95,33.16,32.92,33.16,88700.0,29.2564,29.4429,29.2298,29.4429,88700.0
2013-06-21 15:30:00,33.18,33.23,33.03,33.05,316200.0,29.4607,29.5051,29.3275,29.3452,316200.0
2013-06-24 09:30:00,32.77,32.92,32.56,32.79,56800.0,29.0966,29.2298,28.9102,29.1144,56800.0
2013-06-24 10:00:00,32.81,32.94,32.75,32.91,49700.0,29.1321,29.2476,29.0789,29.2209,49700.0
2013-06-24 10:30:00,32.88,32.99,32.84,32.9,22700.0,29.1943,29.292,29.1588,29.212,22700.0
2013-06-24 11:00:00,32.92,32.95,32.73,32.76,31300.0,29.2298,29.2564,29.0611,29.0877,31300.0
2013-06-24 11:30:00,32.72,32.85,32.71,32.83,22800.0,29.0522,29.1677,29.0433,29.1499,22800.0
2013-06-24 12:00:00,32.88,32.88,32.67,32.88,33500.0,29.1943,29.1943,29.0078,29.1943,33500.0
2013-06-24 12:30:00,32.87,32.96,32.83,32.89,15500.0,29.1854,29.2653,29.1499,29.2032,15500.0
2013-06-24 13:00:00,32.9,32.99,32.84,32.87,17300.0,29.212,29.292,29.1588,29.1854,17300.0
2013-06-24 13:30:00,32.9,32.97,32.87,32.95,35100.0,29.212,29.2742,29.1854,29.2564,35100.0
2013-06-24 14:00:00,32.95,33.11,32.89,33.11,44000.0,29.2564,29.3985,29.2032,29.3985,44000.0
2013-06-24 14:30:00,33.1,33.1,32.91,32.96,69500.0,29.3896,29.3896,29.2209,29.2653,69500.0
2013-06-24 15:00:00,32.95,33.02,32.87,32.95,21700.0,29.2564,29.3186,29.1854,29.2564,21700.0
2013-06-24 15:30:00,32.95,33.03,32.8,32.81,75400.0,29.2564,29.3275,29.1233,29.1321,75400.0
2013-06-25 09:30:00,33.17,33.22,32.83,33.05,34200.0,29.4518,29.4962,29.1499,29.3452,34200.0
2013-06-25 10:00:00,33.04,33.08,32.8,32.87,100000.0,29.3364,29.3719,29.1233,29.1854,100000.0
2013-06-25 10:30:00,32.88,32.94,32.85,32.91,14200.0,29.1943,29.2476,29.1677,29.2209,14200.0
2013-06-25 11:00:00,32.93,33.0,32.77,32.8,18800.0,29.2387,29.3008,29.0966,29.1233,18800.0
2013-06-25 11:30:00,32.84,32.9,32.75,32.86,20900.0,29.1588,29.212,29.0789,29.1765,20900.0
2013-06-25 12:00:00,32.86,32.94,32.84,32.91,11800.0,29.1765,29.2476,29.1588,29.2209,11800.0
2013-06-25 12:30:00,32.89,32.94,32.82,32.83,12900.0,29.2032,29.2476,29.141,29.1499,12900.0
2013-06-25 13:00:00,32.84,32.91,32.72,32.79,21800.0,29.1588,29.2209,29.0522,29.1144,21800.0
2013-06-25 13:30:00,32.8,32.91,32.78,32.85,23500.0,29.1233,29.2209,29.1055,29.1677,23500.0
2013-06-25 14:00:00,32.82,32.93,32.82,32.9,24300.0,29.141,29.2387,29.141,29.212,24300.0
2013-06-25 14:30:00,32.92,32.99,32.89,32.93,20800.0,29.2298,29.292,29.2032,29.2387,20800.0
2013-06-25 15:00:00,32.91,33.01,32.91,32.97,32300.0,29.2209,29.3097,29.2209,29.2742,32300.0
2013-06-25 15:30:00,32.96,33.01,32.93,32.97,81500.0,29.2653,29.3097,29.2387,29.2742,81500.0
2013-06-26 09:30:00,33.27,33.27,33.02,33.06,13300.0,29.5406,29.5406,29.3186,29.3541,13300.0
2013-06-26 10:00:00,33.07,33.13,33.0,33.03,13500.0,29.363,29.4163,29.3008,29.3275,13500.0
2013-06-26 10:30:00,32.96,33.03,32.93,33.02,38900.0,29.2653,29.3275,29.2387,29.3186,38900.0
2013-06-26 11:00:00,33.02,33.02,32.75,32.75,34500.0,29.3186,29.3186,29.0789,29.0789,34500.0
2013-06-26 11:30:00,32.76,32.85,32.76,32.83,15100.0,29.0877,29.1677,29.0877,29.1499,15100.0
2013-06-26 12:00:00,32.83,32.91,32.83,32.84,20300.0,29.1499,29.2209,29.1499,29.1588,20300.0
2013-06-26 12:30:00,32.83,32.84,32.7,32.72,33300.0,29.1499,29.1588,29.0345,29.0522,33300.0
2013-06-26 13:00:00,32.72,32.74,32.66,32.72,43200.0,29.0522,29.07,28.9989,29.0522,43200.0
2013-06-26 13:30:00,32.73,32.77,32.7,32.75,20000.0,29.0611,29.0966,29.0345,29.0789,20000.0
2013-06-26 14:00:00,32.76,32.93,32.71,32.93,59200.0,29.0877,29.2387,29.0433,29.2387,59200.0
2013-06-26 14:30:00,32.92,32.93,32.82,32.85,36000.0,29.2298,29.2387,29.141,29.1677,36000.0
2013-06-26 15:00:00,32.84,32.89,32.81,32.82,74700.0,29.1588,29.2032,29.1321,29.141,74700.0
2013-06-26 15:30:00,32.82,32.83,32.68,32.7,184100.0,29.141,29.1499,29.0167,29.0345,184100.0
2013-06-27 09:30:00,32.93,32.99,32.74,32.84,31100.0,29.2387,29.292,29.07,29.1588,31100.0
2013-06-27 10:00:00,32.85,32.92,32.75,32.87,60700.0,29.1677,29.2298,29.0789,29.1854,60700.0
2013-06-27 10:30:00,32.88,32.91,32.76,32.82,53600.0,29.1943,29.2209,29.0877,29.141,53600.0
2013-06-27 11:00:00,32.81,32.9,32.81,32.84,50500.0,29.1321,29.212,29.1321,29.1588,50500.0
2013-06-27 11:30:00,32.85,32.89,32.82,32.84,43400.0,29.1677,29.2032,29.141,29.1588,43400.0
2013-06-27 12:00:00,32.85,32.86,32.78,32.8,34700.0,29.1677,29.1765,29.1055,29.1233,34700.0
2013-06-27 12:30:00,32.8,32.91,32.8,32.89,48500.0,29.1233,29.2209,29.1233,29.2032,48500.0
2013-06-27 13:00:00,32.89,32.95,32.86,32.89,35100.0,29.2032,29.2564,29.1765,29.2032,35100.0
2013-06-27 13:30:00,32.89,32.89,32.84,32.84,35700.0,29.2032,29.2032,29.1588,29.1588,35700.0
2013-06-27 14:00:00,32.84,32.85,32.8,32.82,24700.0,29.1588,29.1677,29.1233,29.141,24700.0
2013-06-27 14:30:00,32.83,32.84,32.78,32.83,27200.0,29.1499,29.1588,29.1055,29.1499,27200.0
2013-06-27 15:00:00,32.83,32.86,32.81,32.84,42900.0,29.1499,29.1765,29.1321,29.1588,42900.0
2013-06-27 15:30:00,32.85,32.86,32.78,32.79,94800.0,29.1677,29.1765,29.1055,29.1144,94800.0
2013-06-28 09:30:00,32.79,32.95,32.72,32.85,36600.0,29.1144,29.2564,29.0522,29.1677,36600.0
2013-06-28 10:00:00,32.84,33.22,32.83,33.2,15400.0,29.1588,29.4962,29.1499,29.4784,15400.0
2013-06-28 10:30:00,33.26,33.43,33.22,33.43,20100.0,29.5317,29.6826,29.4962,29.6826,20100.0
2013-06-28 11:00:00,33.41,33.43,33.34,33.37,21800.0,29.6649,29.6826,29.6027,29.6294,21800.0
2013-06-28 11:30:00,33.36,33.4,33.31,33.38,19400.0,29.6205,29.656,29.5761,29.6382,19400.0
2013-06-28 12:00:00,33.38,33.39,33.24,33.34,29600.0,29.6382,29.6471,29.5139,29.6027,29600.0
2013-06-28 12:30:00,33.38,33.4,33.3,33.3,13000.0,29.6382,29.656,29.5672,29.5672,13000.0
2013-06-28 13:00:00,33.3,33.38,33.29,33.33,12900.0,29.5672,29.6382,29.5583,29.5938,12900.0
2013-06-28 13:30:00,33.33,33.41,33.3,33.41,18200.0,29.5938,29.6649,29.5672,29.6649,18200.0
2013-06-28 14:00:00,33.39,33.49,33.35,33.48,17800.0,29.6471,29.7359,29.6116,29.727,17800.0
2013-06-28 14:30:00,33.49,33.55,33.45,33.5,25500.0,29.7359,29.7892,29.7004,29.7448,25500.0
2013-06-28 15:00:00,33.49,33.58,33.48,33.55,26500.0,29.7359,29.8158,29.727,29.7892,26500.0
2013-06-28 15:30:00,33.56,33.57,33.25,33.25,182300.0,29.7981,29.8069,29.5228,29.5228,182300.0
2013-07-01 09:30:00,33.44,33.96,33.44,33.91,49700.0,29.6915,30.1532,29.6915,30.1088,49700.0
2013-07-01 10:00:00,33.93,34.25,33.93,34.22,43700.0,30.1266,30.4107,30.1266,30.3841,43700.0
2013-07-01 10:30:00,34.23,34.38,34.23,34.25,34900.0,30.393,30.5261,30.393,30.4107,34900.0
2013-07-01 11:00:00,34.26,34.35,34.23,34.32,47200.0,30.4196,30.4995,30.393,30.4729,47200.0
2013-07-01 11:30:00,34.33,34.37,34.21,34.37,31500.0,30.4817,30.5173,30.3752,30.5173,31500.0
2013-07-01 12:00:00,34.38,34.56,34.37,34.4,37300.0,30.5261,30.686,30.5173,30.5439,37300.0
2013-07-01 12:30:00,34.41,34.47,34.35,34.39,43700.0,30.5528,30.6061,30.4995,30.535,43700.0
2013-07-01 13:00:00,34.37,34.38,34.29,34.37,31400.0,30.5173,30.5261,30.4462,30.5173,31400.0
2013-07-01 13:30:00,34.37,34.41,34.28,34.28,32200.0,30.5173,30.5528,30.4374,30.4374,32200.0
2013-07-01 14:00:00,34.28,34.37,34.26,34.33,28000.0,30.4374,30.5173,30.4196,30.4817,28000.0
2013-07-01 14:30:00,34.32,34.38,34.32,34.36,31600.0,30.4729,30.5261,30.4729,30.5084,31600.0
2013-07-01 15:00:00,34.36,34.37,34.19,34.23,45700.0,30.5084,30.5173,30.3574,30.393,45700.0
2013-07-01 15:30:00,34.23,34.23,34.09,34.13,117200.0,30.393,30.393,30.2687,30.3042,117200.0
2013-07-02 09:30:00,34.14,34.7,34.12,34.6,26600.0,30.313,30.8103,30.2953,30.7215,26600.0
2013-07-02 10:00:00,34.6,34.63,34.3,34.57,27500.0,30.7215,30.7481,30.4551,30.6948,27500.0
2013-07-02 10:30:00,34.56,34.59,34.49,34.55,18200.0,30.686,30.7126,30.6238,30.6771,18200.0
2013-07-02 11:00:00,34.52,34.54,34.38,34.42,20200.0,30.6505,30.6682,30.5261,30.5617,20200.0
2013-07-02 11:30:00,34.42,34.6,34.4,34.57,16000.0,30.5617,30.7215,30.5439,30.6948,16000.0
2013-07-02 12:00:00,34.57,34.58,34.29,34.3,11600.0,30.6948,30.7037,30.4462,30.4551,11600.0
2013-07-02 12:30:00,34.29,34.34,34.14,34.15,21200.0,30.4462,30.4906,30.313,30.3219,21200.0
2013-07-02 13:00:00,34.15,34.15,34.05,34.09,16900.0,30.3219,30.3219,30.2331,30.2687,16900.0
2013-07-02 13:30:00,34.07,34.08,33.93,33.99,15500.0,30.2509,30.2598,30.1266,30.1799,15500.0
2013-07-02 14:00:00,33.98,34.01,33.81,33.83,22200.0,30.171,30.1976,30.02,30.0378,22200.0
2013-07-02 14:30:00,33.83,33.88,33.75,33.81,26000.0,30.0378,30.0822,29.9668,30.02,26000.0
2013-07-02 15:00:00,33.82,33.86,33.76,33.8,43500.0,30.0289,30.0644,29.9756,30.0112,43500.0
2013-07-02 15:30:00,33.8,33.93,33.76,33.9,66900.0,30.0112,30.1266,29.9756,30.1,66900.0
2013-07-03 09:30:00,33.79,34.36,33.79,34.23,37200.0,30.0023,30.5084,30.0023,30.393,37200.0
2013-07-03 10:00:00,34.24,34.31,34.11,34.2,19700.0,30.4018,30.464,30.2864,30.3663,19700.0
2013-07-03 10:30:00,34.2,34.25,34.11,34.11,12900.0,30.3663,30.4107,30.2864,30.2864,12900.0
2013-07-03 11:00:00,34.1,34.27,34.1,34.21,15800.0,30.2775,30.4285,30.2775,30.3752,15800.0
2013-07-03 11:30:00,34.23,34.35,34.18,34.35,22000.0,30.393,30.4995,30.3486,30.4995,22000.0
2013-07-03 12:00:00,34.32,34.34,34.22,34.28,35700.0,30.4729,30.4906,30.3841,30.4374,35700.0
2013-07-03 12:30:00,34.28,34.29,33.99,34.13,56400.0,30.4374,30.4462,30.1799,30.3042,56400.0
2013-07-05 09:30:00,34.33,34.69,34.33,34.58,9300.0,30.4817,30.8014,30.4817,30.7037,9300.0
2013-07-05 10:00:00,34.54,34.54,34.31,34.33,10500.0,30.6682,30.6682,30.464,30.4817,10500.0
2013-07-05 10:30:00,34.34,34.36,34.26,34.35,7800.0,30.4906,30.5084,30.4196,30.4995,7800.0
2013-07-05 11:00:00,34.35,34.37,34.27,34.28,11600.0,30.4995,30.5173,30.4285,30.4374,11600.0
2013-07-05 11:30:00,34.25,34.31,34.16,34.29,9100.0,30.4107,30.464,30.3308,30.4462,9100.0
2013-07-05 12:00:00,34.28,34.29,34.19,34.23,4000.0,30.4374,30.4462,30.3574,30.393,4000.0
2013-07-05 12:30:00,34.24,34.26,34.22,34.26,4200.0,30.4018,30.4196,30.3841,30.4196,4200.0
2013-07-05 13:00:00,34.26,34.28,34.22,34.22,5900.0,30.4196,30.4374,30.3841,30.3841,5900.0
2013-07-05 13:30:00,34.24,34.28,34.24,34.28,6900.0,30.4018,30.4374,30.4018,30.4374,6900.0
2013-07-05 14:00:00,34.26,34.36,34.26,34.33,16600.0,30.4196,30.5084,30.4196,30.4817,16600.0
2013-07-05 14:30:00,34.34,34.37,34.28,34.31,15500.0,30.4906,30.5173,30.4374,30.464,15500.0
2013-07-05 15:00:00,34.31,34.32,34.25,34.25,7000.0,30.464,30.4729,30.4107,30.4107,7000.0
2013-07-05 15:30:00,34.26,34.49,34.26,34.47,46200.0,30.4196,30.6238,30.4196,30.6061,46200.0
2013-07-08 09:30:00,34.54,34.73,34.54,34.73,14000.0,30.6682,30.8369,30.6682,30.8369,14000.0
2013-07-08 10:00:00,34.71,34.76,34.66,34.72,15300.0,30.8192,30.8635,30.7748,30.828,15300.0
2013-07-08 10:30:00,34.72,34.74,34.64,34.65,10600.0,30.828,30.8458,30.757,30.7659,10600.0
2013-07-08 11:00:00,34.66,34.71,34.63,34.69,8500.0,30.7748,30.8192,30.7481,30.8014,8500.0
2013-07-08 11:30:00,34.67,34.73,34.65,34.69,17900.0,30.7836,30.8369,30.7659,30.8014,17900.0
2013-07-08 12:00:00,34.69,34.72,34.56,34.59,105900.0,30.8014,30.828,30.686,30.7126,105900.0
2013-07-08 12:30:00,34.56,34.65,34.54,34.56,23000.0,30.686,30.7659,30.6682,30.686,23000.0
2013-07-08 13:00:00,34.59,34.61,34.53,34.55,13300.0,30.7126,30.7304,30.6593,30.6771,13300.0
2013-07-08 13:30:00,34.56,34.61,34.56,34.6,13800.0,30.686,30.7304,30.686,30.7215,13800.0
2013-07-08 14:00:00,34.6,34.62,34.55,34.59,24300.0,30.7215,30.7392,30.6771,30.7126,24300.0
2013-07-08 14:30:00,34.57,34.59,34.53,34.56,14800.0,30.6948,30.7126,30.6593,30.686,14800.0
2013-07-08 15:00:00,34.56,34.56,34.44,34.46,32000.0,30.686,30.686,30.5794,30.5972,32000.0
2013-07-08 15:30:00,34.47,34.53,34.45,34.5,44600.0,30.6061,30.6593,30.5883,30.6327,44600.0
2013-07-09 09:30:00,34.74,34.79,34.34,34.4,95400.0,30.8458,30.8902,30.4906,30.5439,95400.0
2013-07-09 10:00:00,34.39,34.39,33.76,33.91,181900.0,30.535,30.535,29.9756,30.1088,181900.0
2013-07-09 10:30:00,33.93,34.07,33.93,34.0,59800.0,30.1266,30.2509,30.1266,30.1887,59800.0
2013-07-09 11:00:00,33.98,34.12,33.97,33.99,76800.0,30.171,30.2953,30.1621,30.1799,76800.0
2013-07-09 11:30:00,34.01,34.24,34.01,34.16,103100.0,30.1976,30.4018,30.1976,30.3308,103100.0
2013-07-09 12:00:00,34.16,34.25,34.1,34.12,88300.0,30.3308,30.4107,30.2775,30.2953,88300.0
2013-07-09 12:30:00,34.15,34.21,34.09,34.21,57800.0,30.3219,30.3752,30.2687,30.3752,57800.0
2013-07-09 13:00:00,34.21,34.26,33.68,33.89,155100.0,30.3752,30.4196,29.9046,30.0911,155100.0
2013-07-09 13:30:00,33.92,33.98,33.84,33.92,29800.0,30.1177,30.171,30.0467,30.1177,29800.0
2013-07-09 14:00:00,33.98,34.03,33.91,34.02,25200.0,30.171,30.2154,30.1088,30.2065,25200.0
2013-07-09 14:30:00,34.03,34.19,34.02,34.16,19600.0,30.2154,30.3574,30.2065,30.3308,19600.0
2013-07-09 15:00:00,34.16,34.29,34.16,34.28,28600.0,30.3308,30.4462,30.3308,30.4374,28600.0
2013-07-09 15:30:00,34.27,34.35,34.19,34.26,82000.0,30.4285,30.4995,30.3574,30.4196,82000.0
2013-07-10 09:30:00,34.21,34.42,33.96,34.36,28000.0,30.3752,30.5617,30.1532,30.5084,28000.0
2013-07-10 10:00:00,34.37,34.37,34.14,34.14,36000.0,30.5173,30.5173,30.313,30.313,36000.0
2013-07-10 10:30:00,34.14,34.31,34.12,34.23,12100.0,30.313,30.464,30.2953,30.393,12100.0
2013-07-10 11:00:00,34.22,34.26,34.15,34.25,58500.0,30.3841,30.4196,30.3219,30.4107,58500.0
2013-07-10 11:30:00,34.25,34.25,34.17,34.2,19800.0,30.4107,30.4107,30.3397,30.3663,19800.0
2013-07-10 12:00:00,34.2,34.21,34.16,34.19,7900.0,30.3663,30.3752,30.3308,30.3574,7900.0
2013-07-10 12:30:00,34.2,34.23,34.15,34.22,24300.0,30.3663,30.393,30.3219,30.3841,24300.0
2013-07-10 13:00:00,34.23,34.26,34.2,34.24,19000.0,30.393,30.4196,30.3663,30.4018,19000.0
2013-07-10 13:30:00,34.25,34.25,34.03,34.04,36700.0,30.4107,30.4107,30.2154,30.2243,36700.0
2013-07-10 14:00:00,34.04,34.08,33.83,33.9,62000.0,30.2243,30.2598,30.0378,30.1,62000.0
2013-07-10 14:30:00,33.91,33.95,33.68,33.84,69200.0,30.1088,30.1443,29.9046,30.0467,69200.0
2013-07-10 15:00:00,33.85,33.9,33.73,33.8,53700.0,30.0556,30.1,29.949,30.0112,53700.0
2013-07-10 15:30:00,33.8,33.82,33.7,33.72,150100.0,30.0112,30.0289,29.9224,29.9401,150100.0
2013-07-11 09:30:00,34.4,34.72,34.15,34.59,47800.0,30.5439,30.828,30.3219,30.7126,47800.0
2013-07-11 10:00:00,34.61,34.66,34.5,34.55,31300.0,30.7304,30.7748,30.6327,30.6771,31300.0
2013-07-11 10:30:00,34.58,34.58,34.22,34.42,35400.0,30.7037,30.7037,30.3841,30.5617,35400.0
2013-07-11 11:00:00,34.42,34.53,34.38,34.38,27400.0,30.5617,30.6593,30.5261,30.5261,27400.0
2013-07-11 11:30:00,34.42,34.54,34.41,34.5,13200.0,30.5617,30.6682,30.5528,30.6327,13200.0
2013-07-11 12:00:00,34.5,34.5,34.38,34.42,22000.0,30.6327,30.6327,30.5261,30.5617,22000.0
2013-07-11 12:30:00,34.44,34.54,34.41,34.51,17500.0,30.5794,30.6682,30.5528,30.6416,17500.0
2013-07-11 13:00:00,34.5,34.61,34.45,34.61,17900.0,30.6327,30.7304,30.5883,30.7304,17900.0
2013-07-11 13:30:00,34.61,34.61,34.44,34.5,21400.0,30.7304,30.7304,30.5794,30.6327,21400.0
2013-07-11 14:00:00,34.5,34.54,34.46,34.46,26100.0,30.6327,30.6682,30.5972,30.5972,26100.0
2013-07-11 14:30:00,34.48,34.54,34.41,34.41,33600.0,30.6149,30.6682,30.5528,30.5528,33600.0
2013-07-11 15:00:00,34.41,34.47,34.38,34.43,36900.0,30.5528,30.6061,30.5261,30.5705,36900.0
2013-07-11 15:30:00,34.44,34.47,34.28,34.4,136000.0,30.5794,30.6061,30.4374,30.5439,136000.0
2013-07-12 09:30:00,34.47,34.65,34.41,34.49,15200.0,30.6061,30.7659,30.5528,30.6238,15200.0
2013-07-12 10:00:00,34.49,34.58,34.46,34.5,10000.0,30.6238,30.7037,30.5972,30.6327,10000.0
2013-07-12 10:30:00,34.51,34.57,34.46,34.54,14100.0,30.6416,30.6948,30.5972,30.6682,14100.0
2013-07-12 11:00:00,34.55,34.61,34.51,34.57,16300.0,30.6771,30.7304,30.6416,30.6948,16300.0
2013-07-12 11:30:00,34.56,34.7,34.56,34.62,13100.0,30.686,30.8103,30.686,30.7392,13100.0
2013-07-12 12:00:00,34.62,34.75,34.62,34.69,8200.0,30.7392,30.8547,30.7392,30.8014,8200.0
2013-07-12 12:30:00,34.68,34.7,34.59,34.61,10200.0,30.7925,30.8103,30.7126,30.7304,10200.0
2013-07-12 13:00:00,34.61,34.63,34.5,34.59,9400.0,30.7304,30.7481,30.6327,30.7126,9400.0
2013-07-12 13:30:00,34.59,34.6,34.55,34.59,6000.0,30.7126,30.7215,30.6771,30.7126,6000.0
2013-07-12 14:00:00,34.59,34.6,34.5,34.55,24200.0,30.7126,30.7215,30.6327,30.6771,24200.0
2013-07-12 14:30:00,34.59,34.59,34.53,34.55,9500.0,30.7126,30.7126,30.6593,30.6771,9500.0
2013-07-12 15:00:00,34.54,34.6,34.51,34.55,32900.0,30.6682,30.7215,30.6416,30.6771,32900.0
2013-07-12 15:30:00,34.55,34.58,34.49,34.56,45900.0,30.6771,30.7037,30.6238,30.686,45900.0
2013-07-15 09:30:00,34.57,34.81,34.49,34.64,9900.0,30.6948,30.9079,30.6238,30.757,9900.0
2013-07-15 10:00:00,34.67,34.67,34.48,34.5,11000.0,30.7836,30.7836,30.6149,30.6327,11000.0
2013-07-15 10:30:00,34.54,34.62,34.5,34.59,5800.0,30.6682,30.7392,30.6327,30.7126,5800.0
2013-07-15 11:00:00,34.58,34.65,34.57,34.57,12700.0,30.7037,30.7659,30.6948,30.6948,12700.0
2013-07-15 11:30:00,34.59,34.63,34.57,34.62,21600.0,30.7126,30.7481,30.6948,30.7392,21600.0
2013-07-15 12:00:00,34.62,34.72,34.62,34.63,17500.0,30.7392,30.828,30.7392,30.7481,17500.0
2013-07-15 12:30:00,34.63,34.65,34.61,34.62,19700.0,30.7481,30.7659,30.7304,30.7392,19700.0
2013-07-15 13:00:00,34.62,34.65,34.58,34.62,32200.0,30.7392,30.7659,30.7037,30.7392,32200.0
2013-07-15 13:30:00,34.6,34.64,34.58,34.61,28700.0,30.7215,30.757,30.7037,30.7304,28700.0
2013-07-15 14:00:00,34.61,34.64,34.58,34.62,41000.0,30.7304,30.757,30.7037,30.7392,41000.0
2013-07-15 14:30:00,34.63,34.66,34.6,34.66,15100.0,30.7481,30.7748,30.7215,30.7748,15100.0
2013-07-15 15:00:00,34.67,34.73,34.63,34.64,24300.0,30.7836,30.8369,30.7481,30.757,24300.0
2013-07-15 15:30:00,34.63,34.68,34.6,34.67,52100.0,30.7481,30.7925,30.7215,30.7836,52100.0
2013-07-16 09:30:00,34.68,34.68,34.5,34.59,12400.0,30.7925,30.7925,30.6327,30.7126,12400.0
2013-07-16 10:00:00,34.57,34.61,34.45,34.55,5500.0,30.6948,30.7304,30.5883,30.6771,5500.0
2013-07-16 10:30:00,34.53,34.57,34.4,34.5,19800.0,30.6593,30.6948,30.5439,30.6327,19800.0
2013-07-16 11:00:00,34.51,34.52,34.47,34.5,8000.0,30.6416,30.6505,30.6061,30.6327,8000.0
2013-07-16 11:30:00,34.5,34.52,34.41,34.52,30100.0,30.6327,30.6505,30.5528,30.6505,30100.0
2013-07-16 12:00:00,34.53,34.55,34.41,34.41,55500.0,30.6593,30.6771,30.5528,30.5528,55500.0
2013-07-16 12:30:00,34.43,34.47,34.37,34.42,23100.0,30.5705,30.6061,30.5173,30.5617,23100.0
2013-07-16 13:00:00,34.42,34.47,34.38,34.4,43200.0,30.5617,30.6061,30.5261,30.5439,43200.0
2013-07-16 13:30:00,34.41,34.5,34.41,34.43,12200.0,30.5528,30.6327,30.5528,30.5705,12200.0
2013-07-16 14:00:00,34.46,34.51,34.42,34.46,28000.0,30.5972,30.6416,30.5617,30.5972,28000.0
2013-07-16 14:30:00,34.47,34.57,34.43,34.55,30400.0,30.6061,30.6948,30.5705,30.6771,30400.0
2013-07-16 15:00:00,34.55,34.57,34.43,34.46,49400.0,30.6771,30.6948,30.5705,30.5972,49400.0
2013-07-16 15:30:00,34.46,34.55,34.4,34.42,102400.0,30.5972,30.6771,30.5439,30.5617,102400.0
2013-07-17 09:30:00,34.53,34.77,34.5,34.52,15100.0,30.6593,30.8724,30.6327,30.6505,15100.0
2013-07-17 10:00:00,34.58,34.71,34.58,34.65,46500.0,30.7037,30.8192,30.7037,30.7659,46500.0
2013-07-17 10:30:00,34.67,34.75,34.61,34.67,11800.0,30.7836,30.8547,30.7304,30.7836,11800.0
2013-07-17 11:00:00,34.69,34.72,34.57,34.59,36100.0,30.8014,30.828,30.6948,30.7126,36100.0
2013-07-17 11:30:00,34.59,34.62,34.54,34.56,15700.0,30.7126,30.7392,30.6682,30.686,15700.0
2013-07-17 12:00:00,34.58,34.69,34.58,34.66,17800.0,30.7037,30.8014,30.7037,30.7748,17800.0
2013-07-17 12:30:00,34.67,34.67,34.62,34.65,16100.0,30.7836,30.7836,30.7392,30.7659,16100.0
2013-07-17 13:00:00,34.65,34.67,34.62,34.66,11700.0,30.7659,30.7836,30.7392,30.7748,11700.0
2013-07-17 13:30:00,34.66,34.68,34.61,34.67,13500.0,30.7748,30.7925,30.7304,30.7836,13500.0
2013-07-17 14:00:00,34.69,34.73,34.63,34.73,24200.0,30.8014,30.8369,30.7481,30.8369,24200.0
2013-07-17 14:30:00,34.7,34.75,34.56,34.58,20400.0,30.8103,30.8547,30.686,30.7037,20400.0
2013-07-17 15:00:00,34.57,34.6,34.42,34.49,49200.0,30.6948,30.7215,30.5617,30.6238,49200.0
2013-07-17 15:30:00,34.5,34.54,34.44,34.48,78700.0,30.6327,30.6682,30.5794,30.6149,78700.0
2013-07-18 09:30:00,34.54,35.05,34.54,34.96,42700.0,30.6682,31.121,30.6682,31.0411,42700.0
2013-07-18 10:00:00,34.92,35.03,34.86,34.98,37300.0,31.0056,31.1033,30.9523,31.0589,37300.0
2013-07-18 10:30:00,34.99,35.0,34.9,34.91,10500.0,31.0678,31.0766,30.9879,30.9967,10500.0
2013-07-18 11:00:00,34.91,34.91,34.8,34.8,42700.0,30.9967,30.9967,30.8991,30.8991,42700.0
2013-07-18 11:30:00,34.8,34.88,34.66,34.66,43100.0,30.8991,30.9701,30.7748,30.7748,43100.0
2013-07-18 12:00:00,34.67,34.82,34.67,34.76,13600.0,30.7836,30.9168,30.7836,30.8635,13600.0
2013-07-18 12:30:00,34.77,34.83,34.75,34.79,6400.0,30.8724,30.9257,30.8547,30.8902,6400.0
2013-07-18 13:00:00,34.8,34.82,34.71,34.73,9200.0,30.8991,30.9168,30.8192,30.8369,9200.0
2013-07-18 13:30:00,34.73,34.8,34.61,34.62,16900.0,30.8369,30.8991,30.7304,30.7392,16900.0
2013-07-18 14:00:00,34.64,34.81,34.6,34.76,18200.0,30.757,30.9079,30.7215,30.8635,18200.0
2013-07-18 14:30:00,34.75,34.77,34.66,34.66,16400.0,30.8547,30.8724,30.7748,30.7748,16400.0
2013-07-18 15:00:00,34.65,34.74,34.61,34.65,47000.0,30.7659,30.8458,30.7304,30.7659,47000.0
2013-07-18 15:30:00,34.65,34.74,34.59,34.7,102600.0,30.7659,30.8458,30.7126,30.8103,102600.0
2013-07-19 09:30:00,34.7,34.84,34.64,34.84,7500.0,30.8103,30.9346,30.757,30.9346,7500.0
2013-07-19 10:00:00,34.84,34.87,34.57,34.69,109300.0,30.9346,30.9612,30.6948,30.8014,109300.0
2013-07-19 10:30:00,34.7,34.81,34.68,34.81,6900.0,30.8103,30.9079,30.7925,30.9079,6900.0
2013-07-19 11:00:00,34.82,34.86,34.75,34.84,6700.0,30.9168,30.9523,30.8547,30.9346,6700.0
2013-07-19 11:30:00,34.84,34.86,34.7,34.73,5800.0,30.9346,30.9523,30.8103,30.8369,5800.0
2013-07-19 12:00:00,34.75,34.8,34.75,34.79,7200.0,30.8547,30.8991,30.8547,30.8902,7200.0
2013-07-19 12:30:00,34.72,34.79,34.71,34.74,23700.0,30.828,30.8902,30.8192,30.8458,23700.0
2013-07-19 13:00:00,34.74,34.82,34.72,34.82,14000.0,30.8458,30.9168,30.828,30.9168,14000.0
2013-07-19 13:30:00,34.8,34.93,34.68,34.89,30300.0,30.8991,31.0145,30.7925,30.979,30300.0
2013-07-19 14:00:00,34.9,34.98,34.76,34.9,53900.0,30.9879,31.0589,30.8635,30.9879,53900.0
2013-07-19 14:30:00,34.9,34.96,34.82,34.96,38300.0,30.9879,31.0411,30.9168,31.0411,38300.0
2013-07-19 15:00:00,34.97,35.0,34.86,34.87,43200.0,31.05,31.0766,30.9523,30.9612,43200.0
2013-07-19 15:30:00,34.86,34.96,34.84,34.93,45300.0,30.9523,31.0411,30.9346,31.0145,45300.0
2013-07-22 09:30:00,35.0,35.29,35.0,35.2,23800.0,31.0766,31.3341,31.0766,31.2542,23800.0
2013-07-22 10:00:00,35.22,35.3,35.09,35.09,11800.0,31.272,31.343,31.1566,31.1566,11800.0
2013-07-22 10:30:00,35.07,35.28,35.07,35.28,7100.0,31.1388,31.3253,31.1388,31.3253,7100.0
2013-07-22 11:00:00,35.29,35.34,35.26,35.34,18200.0,31.3341,31.3785,31.3075,31.3785,18200.0
2013-07-22 11:30:00,35.37,35.39,35.28,35.29,7400.0,31.4052,31.4229,31.3253,31.3341,7400.0
2013-07-22 12:00:00,35.3,35.31,35.25,35.25,17000.0,31.343,31.3519,31.2986,31.2986,17000.0
2013-07-22 12:30:00,35.25,35.34,35.25,35.34,11000.0,31.2986,31.3785,31.2986,31.3785,11000.0
2013-07-22 13:00:00,35.35,35.37,35.24,35.25,11900.0,31.3874,31.4052,31.2897,31.2986,11900.0
2013-07-22 13:30:00,35.24,35.27,35.23,35.25,12000.0,31.2897,31.3164,31.2809,31.2986,12000.0
2013-07-22 14:00:00,35.25,35.31,35.25,35.31,13100.0,31.2986,31.3519,31.2986,31.3519,13100.0
2013-07-22 14:30:00,35.31,35.42,35.28,35.42,42900.0,31.3519,31.4496,31.3253,31.4496,42900.0
2013-07-22 15:00:00,35.41,35.41,35.34,35.39,14800.0,31.4407,31.4407,31.3785,31.4229,14800.0
2013-07-22 15:30:00,35.4,35.41,35.33,35.35,61100.0,31.4318,31.4407,31.3697,31.3874,61100.0
2013-07-23 09:30:00,35.4,35.78,35.35,35.37,80400.0,31.4318,31.7692,31.3874,31.4052,80400.0
2013-07-23 10:00:00,35.36,35.37,35.07,35.09,34700.0,31.3963,31.4052,31.1388,31.1566,34700.0
2013-07-23 10:30:00,35.11,35.2,35.09,35.16,21000.0,31.1743,31.2542,31.1566,31.2187,21000.0
2013-07-23 11:00:00,35.16,35.31,35.09,35.3,23400.0,31.2187,31.3519,31.1566,31.343,23400.0
2013-07-23 11:30:00,35.29,35.29,35.07,35.18,45000.0,31.3341,31.3341,31.1388,31.2365,45000.0
2013-07-23 12:00:00,35.19,35.36,35.18,35.25,15200.0,31.2453,31.3963,31.2365,31.2986,15200.0
2013-07-23 12:30:00,35.27,35.39,35.25,35.37,9200.0,31.3164,31.4229,31.2986,31.4052,9200.0
2013-07-23 13:00:00,35.38,35.42,35.32,35.32,19900.0,31.414,31.4496,31.3608,31.3608,19900.0
2013-07-23 13:30:00,35.32,35.44,35.3,35.42,12100.0,31.3608,31.4673,31.343,31.4496,12100.0
2013-07-23 14:00:00,35.39,35.46,35.37,35.4,18500.0,31.4229,31.4851,31.4052,31.4318,18500.0
2013-07-23 14:30:00,35.38,35.39,35.31,35.36,24000.0,31.414,31.4229,31.3519,31.3963,24000.0
2013-07-23 15:00:00,35.37,35.42,35.35,35.35,29700.0,31.4052,31.4496,31.3874,31.3874,29700.0
2013-07-23 15:30:00,35.35,35.36,35.22,35.25,92300.0,31.3874,31.3963,31.272,31.2986,92300.0
2013-07-24 09:30:00,35.42,35.67,35.27,35.43,16700.0,31.4496,31.6715,31.3164,31.4584,16700.0
2013-07-24 10:00:00,35.45,35.49,35.16,35.17,21800.0,31.4762,31.5117,31.2187,31.2276,21800.0
2013-07-24 10:30:00,35.18,35.27,35.16,35.27,6700.0,31.2365,31.3164,31.2187,31.3164,6700.0
2013-07-24 11:00:00,35.28,35.29,35.13,35.18,11300.0,31.3253,31.3341,31.1921,31.2365,11300.0
2013-07-24 11:30:00,35.19,35.25,35.14,35.15,11000.0,31.2453,31.2986,31.201,31.2098,11000.0
2013-07-24 12:00:00,35.15,35.19,35.07,35.13,21600.0,31.2098,31.2453,31.1388,31.1921,21600.0
2013-07-24 12:30:00,35.12,35.18,35.12,35.18,7100.0,31.1832,31.2365,31.1832,31.2365,7100.0
2013-07-24 13:00:00,35.19,35.2,35.14,35.2,14600.0,31.2453,31.2542,31.201,31.2542,14600.0
2013-07-24 13:30:00,35.2,35.22,35.15,35.18,11300.0,31.2542,31.272,31.2098,31.2365,11300.0
2013-07-24 14:00:00,35.2,35.2,35.11,35.12,33000.0,31.2542,31.2542,31.1743,31.1832,33000.0
2013-07-24 14:30:00,35.12,35.14,35.04,35.12,22700.0,31.1832,31.201,31.1122,31.1832,22700.0
2013-07-24 15:00:00,35.11,35.16,35.07,35.12,13300.0,31.1743,31.2187,31.1388,31.1832,13300.0
2013-07-24 15:30:00,35.1,35.16,35.06,35.08,50700.0,31.1654,31.2187,31.1299,31.1477,50700.0
2013-07-25 09:30:00,34.99,35.44,34.99,35.25,12200.0,31.0678,31.4673,31.0678,31.2986,12200.0
2013-07-25 10:00:00,35.3,35.43,35.28,35.31,14800.0,31.343,31.4584,31.3253,31.3519,14800.0
2013-07-25 10:30:00,35.31,35.37,35.22,35.25,17500.0,31.3519,31.4052,31.272,31.2986,17500.0
2013-07-25 11:00:00,35.25,35.27,35.1,35.1,8600.0,31.2986,31.3164,31.1654,31.1654,8600.0
2013-07-25 11:30:00,35.1,35.21,35.08,35.15,10800.0,31.1654,31.2631,31.1477,31.2098,10800.0
2013-07-25 12:00:00,35.14,35.26,35.1,35.25,19800.0,31.201,31.3075,31.1654,31.2986,19800.0
2013-07-25 12:30:00,35.25,35.35,35.24,35.33,11800.0,31.2986,31.3874,31.2897,31.3697,11800.0
2013-07-25 13:00:00,35.32,35.34,35.29,35.33,7400.0,31.3608,31.3785,31.3341,31.3697,7400.0
2013-07-25 13:30:00,35.34,35.41,35.33,35.37,15100.0,31.3785,31.4407,31.3697,31.4052,15100.0
2013-07-25 14:00:00,35.38,35.43,35.38,35.39,13500.0,31.414,31.4584,31.414,31.4229,13500.0
2013-07-25 14:30:00,35.4,35.52,35.4,35.48,27300.0,31.4318,31.5384,31.4318,31.5028,27300.0
2013-07-25 15:00:00,35.48,35.57,35.38,35.48,83500.0,31.5028,31.5828,31.414,31.5028,83500.0
2013-07-25 15:30:00,35.45,35.53,35.34,35.38,85600.0,31.4762,31.5472,31.3785,31.414,85600.0
2013-07-26 09:30:00,35.22,35.37,35.05,35.05,12100.0,31.272,31.4052,31.121,31.121,12100.0
2013-07-26 10:00:00,35.08,35.18,35.01,35.01,10000.0,31.1477,31.2365,31.0855,31.0855,10000.0
2013-07-26 10:30:00,34.99,35.01,34.8,34.82,7400.0,31.0678,31.0855,30.8991,30.9168,7400.0
2013-07-26 11:00:00,34.83,34.84,34.73,34.84,21900.0,30.9257,30.9346,30.8369,30.9346,21900.0
2013-07-26 11:30:00,34.88,34.96,34.82,34.88,11800.0,30.9701,31.0411,30.9168,30.9701,11800.0
2013-07-26 12:00:00,34.93,35.02,34.93,35.01,5100.0,31.0145,31.0944,31.0145,31.0855,5100.0
2013-07-26 12:30:00,35.01,35.15,35.01,35.09,5700.0,31.0855,31.2098,31.0855,31.1566,5700.0
2013-07-26 13:00:00,35.09,35.24,35.05,35.17,8300.0,31.1566,31.2897,31.121,31.2276,8300.0
2013-07-26 13:30:00,35.17,35.2,35.13,35.16,8500.0,31.2276,31.2542,31.1921,31.2187,8500.0
2013-07-26 14:00:00,35.17,35.27,35.15,35.16,11300.0,31.2276,31.3164,31.2098,31.2187,11300.0
2013-07-26 14:30:00,35.16,35.29,35.16,35.24,10700.0,31.2187,31.3341,31.2187,31.2897,10700.0
2013-07-26 15:00:00,35.25,35.28,35.2,35.25,21900.0,31.2986,31.3253,31.2542,31.2986,21900.0
2013-07-26 15:30:00,35.27,35.32,35.11,35.14,74700.0,31.3164,31.3608,31.1743,31.201,74700.0
2013-07-29 09:30:00,35.08,35.13,34.88,35.03,9200.0,31.1477,31.1921,30.9701,31.1033,9200.0
2013-07-29 10:00:00,35.01,35.01,34.8,34.83,11000.0,31.0855,31.0855,30.8991,30.9257,11000.0
2013-07-29 10:30:00,34.83,34.89,34.76,34.85,5100.0,30.9257,30.979,30.8635,30.9435,5100.0
2013-07-29 11:00:00,34.85,34.85,34.75,34.75,24300.0,30.9435,30.9435,30.8547,30.8547,24300.0
2013-07-29 11:30:00,34.77,34.86,34.75,34.83,3700.0,30.8724,30.9523,30.8547,30.9257,3700.0
2013-07-29 12:00:00,34.84,34.96,34.84,34.96,1700.0,30.9346,31.0411,30.9346,31.0411,1700.0
2013-07-29 12:30:00,34.96,35.01,34.92,34.96,7300.0,31.0411,31.0855,31.0056,31.0411,7300.0
2013-07-29 13:00:00,34.96,34.98,34.91,34.93,4600.0,31.0411,31.0589,30.9967,31.0145,4600.0
2013-07-29 13:30:00,34.92,34.98,34.88,34.98,20900.0,31.0056,31.0589,30.9701,31.0589,20900.0
2013-07-29 14:00:00,34.95,35.04,34.95,35.03,11700.0,31.0322,31.1122,31.0322,31.1033,11700.0
2013-07-29 14:30:00,35.03,35.03,34.95,34.96,32100.0,31.1033,31.1033,31.0322,31.0411,32100.0
2013-07-29 15:00:00,34.94,35.02,34.93,35.0,16000.0,31.0234,31.0944,31.0145,31.0766,16000.0
2013-07-29 15:30:00,34.99,35.01,34.85,34.88,68100.0,31.0678,31.0855,30.9435,30.9701,68100.0
2013-07-30 09:30:00,35.05,35.16,34.89,34.89,6500.0,31.121,31.2187,30.979,30.979,6500.0
2013-07-30 10:00:00,34.93,35.14,34.93,35.14,22500.0,31.0145,31.201,31.0145,31.201,22500.0
2013-07-30 10:30:00,35.12,35.17,35.02,35.04,15900.0,31.1832,31.2276,31.0944,31.1122,15900.0
2013-07-30 11:00:00,35.03,35.21,35.03,35.21,13200.0,31.1033,31.2631,31.1033,31.2631,13200.0
2013-07-30 11:30:00,35.2,35.23,35.17,35.17,6900.0,31.2542,31.2809,31.2276,31.2276,6900.0
2013-07-30 12:00:00,35.17,35.17,35.09,35.09,8100.0,31.2276,31.2276,31.1566,31.1566,8100.0
2013-07-30 12:30:00,35.08,35.11,35.07,35.1,10000.0,31.1477,31.1743,31.1388,31.1654,10000.0
2013-07-30 13:00:00,35.1,35.13,35.03,35.03,8700.0,31.1654,31.1921,31.1033,31.1033,8700.0
2013-07-30 13:30:00,35.03,35.06,34.96,35.0,14700.0,31.1033,31.1299,31.0411,31.0766,14700.0
2013-07-30 14:00:00,35.0,35.0,34.89,34.94,12500.0,31.0766,31.0766,30.979,31.0234,12500.0
2013-07-30 14:30:00,34.95,34.97,34.92,34.94,23900.0,31.0322,31.05,31.0056,31.0234,23900.0
2013-07-30 15:00:00,34.93,35.08,34.93,35.07,15100.0,31.0145,31.1477,31.0145,31.1388,15100.0
2013-07-30 15:30:00,35.07,35.07,34.9,34.94,40400.0,31.1388,31.1388,30.9879,31.0234,40400.0
2013-07-31 09:30:00,34.99,35.19,34.99,35.05,10900.0,31.0678,31.2453,31.0678,31.121,10900.0
2013-07-31 10:00:00,35.06,35.13,35.03,35.09,21200.0,31.1299,31.1921,31.1033,31.1566,21200.0
2013-07-31 10:30:00,35.09,35.15,35.04,35.09,45300.0,31.1566,31.2098,31.1122,31.1566,45300.0
2013-07-31 11:00:00,35.09,35.09,34.96,34.96,11200.0,31.1566,31.1566,31.0411,31.0411,11200.0
2013-07-31 11:30:00,34.99,35.01,34.94,35.0,24900.0,31.0678,31.0855,31.0234,31.0766,24900.0
2013-07-31 12:00:00,34.99,35.08,34.95,35.02,17500.0,31.0678,31.1477,31.0322,31.0944,17500.0
2013-07-31 12:30:00,35.04,35.04,34.97,35.0,23500.0,31.1122,31.1122,31.05,31.0766,23500.0
2013-07-31 13:00:00,34.99,35.13,34.99,35.13,26300.0,31.0678,31.1921,31.0678,31.1921,26300.0
2013-07-31 13:30:00,35.13,35.21,35.11,35.21,18000.0,31.1921,31.2631,31.1743,31.2631,18000.0
2013-07-31 14:00:00,35.2,35.29,35.15,35.24,38100.0,31.2542,31.3341,31.2098,31.2897,38100.0
2013-07-31 14:30:00,35.24,35.33,35.24,35.3,25500.0,31.2897,31.3697,31.2897,31.343,25500.0
2013-07-31 15:00:00,35.29,35.3,35.17,35.24,36900.0,31.3341,31.343,31.2276,31.2897,36900.0
2013-07-31 15:30:00,35.23,35.25,34.94,35.06,113400.0,31.2809,31.2986,31.0234,31.1299,113400.0
2013-08-01 09:30:00,36.14,36.53,35.71,36.45,66900.0,32.0889,32.4351,31.7071,32.3641,66900.0
2013-08-01 10:00:00,36.43,36.58,36.23,36.5,24700.0,32.3463,32.4795,32.1688,32.4085,24700.0
2013-08-01 10:30:00,36.48,36.48,36.01,36.16,35000.0,32.3907,32.3907,31.9734,32.1066,35000.0
2013-08-01 11:00:00,36.15,36.19,35.82,35.89,21900.0,32.0977,32.1333,31.8047,31.8669,21900.0
2013-08-01 11:30:00,35.89,36.21,35.86,36.2,50700.0,31.8669,32.151,31.8402,32.1421,50700.0
2013-08-01 12:00:00,36.19,36.3,36.16,36.3,89000.0,32.1333,32.2309,32.1066,32.2309,89000.0
2013-08-01 12:30:00,36.3,36.38,36.27,36.32,26200.0,32.2309,32.302,32.2043,32.2487,26200.0
2013-08-01 13:00:00,36.34,36.41,36.29,36.39,34500.0,32.2664,32.3286,32.222,32.3108,34500.0
2013-08-01 13:30:00,36.38,36.42,36.3,36.4,45400.0,32.302,32.3375,32.2309,32.3197,45400.0
2013-08-01 14:00:00,36.42,36.63,36.4,36.55,34600.0,32.3375,32.5239,32.3197,32.4529,34600.0
2013-08-01 14:30:00,36.54,36.56,36.43,36.46,45500.0,32.444,32.4618,32.3463,32.373,45500.0
2013-08-01 15:00:00,36.46,36.55,36.46,36.53,22200.0,32.373,32.4529,32.373,32.4351,22200.0
2013-08-01 15:30:00,36.51,36.83,36.48,36.64,155200.0,32.4174,32.7015,32.3907,32.5328,155200.0
2013-08-02 09:30:00,36.57,37.31,36.48,37.22,80200.0,32.4707,33.1277,32.3907,33.0478,80200.0
2013-08-02 10:00:00,37.24,37.41,37.2,37.36,46200.0,33.0656,33.2165,33.03,33.1721,46200.0
2013-08-02 10:30:00,37.35,37.41,37.25,37.25,57200.0,33.1632,33.2165,33.0744,33.0744,57200.0
2013-08-02 11:00:00,37.3,37.41,37.2,37.38,14800.0,33.1188,33.2165,33.03,33.1899,14800.0
2013-08-02 11:30:00,37.39,37.49,37.27,37.27,19800.0,33.1987,33.2875,33.0922,33.0922,19800.0
2013-08-02 12:00:00,37.27,37.3,37.25,37.25,11100.0,33.0922,33.1188,33.0744,33.0744,11100.0
2013-08-02 12:30:00,37.26,37.34,37.21,37.34,12900.0,33.0833,33.1543,33.0389,33.1543,12900.0
2013-08-02 13:00:00,37.33,37.37,37.29,37.3,13800.0,33.1455,33.181,33.1099,33.1188,13800.0
2013-08-02 13:30:00,37.3,37.37,37.28,37.34,9800.0,33.1188,33.181,33.1011,33.1543,9800.0
2013-08-02 14:00:00,37.34,37.51,37.26,37.51,43900.0,33.1543,33.3053,33.0833,33.3053,43900.0
2013-08-02 14:30:00,37.51,37.97,37.48,37.84,106400.0,33.3053,33.7137,33.2786,33.5983,106400.0
2013-08-02 15:00:00,37.84,37.84,37.62,37.64,33700.0,33.5983,33.5983,33.403,33.4207,33700.0
2013-08-02 15:30:00,37.63,37.65,37.43,37.45,167800.0,33.4118,33.4296,33.2343,33.252,167800.0
2013-08-05 09:30:00,37.46,37.78,37.25,37.78,21100.0,33.2609,33.545,33.0744,33.545,21100.0
2013-08-05 10:00:00,37.75,37.82,37.66,37.66,32200.0,33.5184,33.5805,33.4385,33.4385,32200.0
2013-08-05 10:30:00,37.66,37.81,37.61,37.75,23900.0,33.4385,33.5717,33.3941,33.5184,23900.0
2013-08-05 11:00:00,37.78,37.91,37.72,37.91,20900.0,33.545,33.6604,33.4917,33.6604,20900.0
2013-08-05 11:30:00,37.91,37.93,37.88,37.91,22700.0,33.6604,33.6782,33.6338,33.6604,22700.0
2013-08-05 12:00:00,37.93,38.05,37.93,38.04,14900.0,33.6782,33.7848,33.6782,33.7759,14900.0
2013-08-05 12:30:00,38.04,38.05,37.95,37.95,21500.0,33.7759,33.7848,33.696,33.696,21500.0
2013-08-05 13:00:00,37.96,37.96,37.9,37.91,20400.0,33.7048,33.7048,33.6516,33.6604,20400.0
2013-08-05 13:30:00,37.91,37.95,37.81,37.86,25000.0,33.6604,33.696,33.5717,33.6161,25000.0
2013-08-05 14:00:00,37.84,37.84,37.64,37.66,15700.0,33.5983,33.5983,33.4207,33.4385,15700.0
2013-08-05 14:30:00,37.66,37.67,37.6,37.67,15100.0,33.4385,33.4473,33.3852,33.4473,15100.0
2013-08-05 15:00:00,37.68,37.8,37.67,37.79,29200.0,33.4562,33.5628,33.4473,33.5539,29200.0
2013-08-05 15:30:00,37.78,37.78,37.72,37.76,57200.0,33.545,33.545,33.4917,33.5273,57200.0
2013-08-06 09:30:00,37.57,37.96,37.57,37.75,15500.0,33.3586,33.7048,33.3586,33.5184,15500.0
2013-08-06 10:00:00,37.81,37.9,37.76,37.9,18700.0,33.5717,33.6516,33.5273,33.6516,18700.0
2013-08-06 10:30:00,37.89,37.89,37.72,37.74,29300.0,33.6427,33.6427,33.4917,33.5095,29300.0
2013-08-06 11:00:00,37.74,37.81,37.71,37.81,7800.0,33.5095,33.5717,33.4829,33.5717,7800.0
2013-08-06 11:30:00,37.78,37.83,37.73,37.83,7100.0,33.545,33.5894,33.5006,33.5894,7100.0
2013-08-06 12:00:00,37.82,37.83,37.65,37.71,13100.0,33.5805,33.5894,33.4296,33.4829,13100.0
2013-08-06 12:30:00,37.72,37.76,37.71,37.75,4700.0,33.4917,33.5273,33.4829,33.5184,4700.0
2013-08-06 13:00:00,37.74,37.76,37.72,37.73,5900.0,33.5095,33.5273,33.4917,33.5006,5900.0
2013-08-06 13:30:00,37.73,37.74,37.59,37.64,9500.0,33.5006,33.5095,33.3763,33.4207,9500.0
2013-08-06 14:00:00,37.64,37.64,37.51,37.55,12900.0,33.4207,33.4207,33.3053,33.3408,12900.0
2013-08-06 14:30:00,37.56,37.63,37.51,37.63,15700.0,33.3497,33.4118,33.3053,33.4118,15700.0
2013-08-06 15:00:00,37.66,37.7,37.64,37.67,19400.0,33.4385,33.474,33.4207,33.4473,19400.0
2013-08-06 15:30:00,37.68,37.68,37.51,37.57,53600.0,33.4562,33.4562,33.3053,33.3586,53600.0
2013-08-07 09:30:00,37.45,37.6,37.31,37.33,15100.0,33.252,33.3852,33.1277,33.1455,15100.0
2013-08-07 10:00:00,37.29,37.36,37.21,37.33,13100.0,33.1099,33.1721,33.0389,33.1455,13100.0
2013-08-07 10:30:00,37.31,37.52,37.26,37.5,10700.0,33.1277,33.3142,33.0833,33.2964,10700.0
2013-08-07 11:00:00,37.48,37.56,37.44,37.44,23400.0,33.2786,33.3497,33.2431,33.2431,23400.0
2013-08-07 11:30:00,37.4,37.62,37.4,37.6,6800.0,33.2076,33.403,33.2076,33.3852,6800.0
2013-08-07 12:00:00,37.55,37.56,37.47,37.48,6700.0,33.3408,33.3497,33.2698,33.2786,6700.0
2013-08-07 12:30:00,37.5,37.54,37.48,37.49,5400.0,33.2964,33.3319,33.2786,33.2875,5400.0
2013-08-07 13:00:00,37.51,37.53,37.46,37.51,6600.0,33.3053,33.323,33.2609,33.3053,6600.0
2013-08-07 13:30:00,37.52,37.52,37.41,37.5,11100.0,33.3142,33.3142,33.2165,33.2964,11100.0
2013-08-07 14:00:00,37.53,37.54,37.47,37.5,19200.0,33.323,33.3319,33.2698,33.2964,19200.0
2013-08-07 14:30:00,37.52,37.53,37.49,37.51,11200.0,33.3142,33.323,33.2875,33.3053,11200.0
2013-08-07 15:00:00,37.5,37.55,37.45,37.45,26500.0,33.2964,33.3408,33.252,33.252,26500.0
2013-08-07 15:30:00,37.44,37.54,37.4,37.41,87800.0,33.2431,33.3319,33.2076,33.2165,87800.0
2013-08-08 09:30:00,37.69,37.81,37.52,37.79,17300.0,33.4651,33.5717,33.3142,33.5539,17300.0
2013-08-08 10:00:00,37.81,37.86,37.54,37.56,10800.0,33.5717,33.6161,33.3319,33.3497,10800.0
2013-08-08 10:30:00,37.56,37.61,37.45,37.58,5800.0,33.3497,33.3941,33.252,33.3674,5800.0
2013-08-08 11:00:00,37.6,37.67,37.55,37.55,23700.0,33.3852,33.4473,33.3408,33.3408,23700.0
2013-08-08 11:30:00,37.58,37.66,37.58,37.63,4800.0,33.3674,33.4385,33.3674,33.4118,4800.0
2013-08-08 12:00:00,37.67,37.8,37.66,37.8,7700.0,33.4473,33.5628,33.4385,33.5628,7700.0
2013-08-08 12:30:00,37.79,37.88,37.79,37.88,12200.0,33.5539,33.6338,33.5539,33.6338,12200.0
2013-08-08 13:00:00,37.89,37.93,37.81,37.81,12700.0,33.6427,33.6782,33.5717,33.5717,12700.0
2013-08-08 13:30:00,37.84,38.01,37.8,37.98,20600.0,33.5983,33.7492,33.5628,33.7226,20600.0
2013-08-08 14:00:00,38.01,38.09,37.99,38.09,22400.0,33.7492,33.8203,33.7315,33.8203,22400.0
2013-08-08 14:30:00,38.1,38.13,37.89,37.89,38300.0,33.8291,33.8558,33.6427,33.6427,38300.0
2013-08-08 15:00:00,37.9,37.97,37.88,37.91,35200.0,33.6516,33.7137,33.6338,33.6604,35200.0
2013-08-08 15:30:00,37.91,37.95,37.8,37.84,50500.0,33.6604,33.696,33.5628,33.5983,50500.0
2013-08-09 09:30:00,37.84,38.16,37.47,38.08,9800.0,33.5983,33.8824,33.2698,33.8114,9800.0
2013-08-09 10:00:00,38.08,38.09,37.84,38.01,11500.0,33.8114,33.8203,33.5983,33.7492,11500.0
2013-08-09 10:30:00,38.01,38.2,38.01,38.06,10700.0,33.7492,33.9179,33.7492,33.7936,10700.0
2013-08-09 11:00:00,38.06,38.1,37.95,38.07,33900.0,33.7936,33.8291,33.696,33.8025,33900.0
2013-08-09 11:30:00,38.04,38.19,37.99,38.17,23300.0,33.7759,33.9091,33.7315,33.8913,23300.0
2013-08-09 12:00:00,38.17,38.18,38.04,38.16,23900.0,33.8913,33.9002,33.7759,33.8824,23900.0
2013-08-09 12:30:00,38.16,38.38,38.15,38.35,29300.0,33.8824,34.0778,33.8735,34.0511,29300.0
2013-08-09 13:00:00,38.34,38.51,38.3,38.47,36100.0,34.0422,34.1932,34.0067,34.1577,36100.0
2013-08-09 13:30:00,38.48,38.6,38.47,38.59,32700.0,34.1666,34.2731,34.1577,34.2642,32700.0
2013-08-09 14:00:00,38.56,38.6,38.51,38.53,19800.0,34.2376,34.2731,34.1932,34.2109,19800.0
2013-08-09 14:30:00,38.54,38.59,38.36,38.37,30000.0,34.2198,34.2642,34.06,34.0689,30000.0
2013-08-09 15:00:00,38.39,38.41,38.08,38.08,59900.0,34.0866,34.1044,33.8114,33.8114,59900.0
2013-08-09 15:30:00,38.09,38.14,37.94,38.01,94400.0,33.8203,33.8647,33.6871,33.7492,94400.0
2013-08-12 09:30:00,37.75,38.39,37.62,38.35,26700.0,33.5184,34.0866,33.403,34.0511,26700.0
2013-08-12 10:00:00,38.33,38.49,38.23,38.32,14200.0,34.0334,34.1754,33.9446,34.0245,14200.0
2013-08-12 10:30:00,38.33,38.46,38.21,38.24,42100.0,34.0334,34.1488,33.9268,33.9535,42100.0
2013-08-12 11:00:00,38.27,38.3,38.11,38.21,14800.0,33.9801,34.0067,33.838,33.9268,14800.0
2013-08-12 11:30:00,38.23,38.26,38.15,38.24,15900.0,33.9446,33.9712,33.8735,33.9535,15900.0
2013-08-12 12:00:00,38.22,38.23,38.08,38.08,14700.0,33.9357,33.9446,33.8114,33.8114,14700.0
2013-08-12 12:30:00,38.07,38.16,38.06,38.08,8400.0,33.8025,33.8824,33.7936,33.8114,8400.0
2013-08-12 13:00:00,38.05,38.1,37.98,37.99,26800.0,33.7848,33.8291,33.7226,33.7315,26800.0
2013-08-12 13:30:00,37.99,38.03,37.91,37.94,10200.0,33.7315,33.767,33.6604,33.6871,10200.0
2013-08-12 14:00:00,38.0,38.07,37.95,38.01,15300.0,33.7404,33.8025,33.696,33.7492,15300.0
2013-08-12 14:30:00,38.01,38.08,37.99,38.05,27300.0,33.7492,33.8114,33.7315,33.7848,27300.0
2013-08-12 15:00:00,38.05,38.05,37.95,37.96,33300.0,33.7848,33.7848,33.696,33.7048,33300.0
2013-08-12 15:30:00,37.96,38.01,37.86,37.89,113100.0,33.7048,33.7492,33.6161,33.6427,113100.0
2013-08-13 09:30:00,38.05,38.05,37.76,37.76,15100.0,33.7848,33.7848,33.5273,33.5273,15100.0
2013-08-13 10:00:00,37.77,37.83,37.61,37.8,15800.0,33.5361,33.5894,33.3941,33.5628,15800.0
2013-08-13 10:30:00,37.8,37.8,37.63,37.71,18400.0,33.5628,33.5628,33.4118,33.4829,18400.0
2013-08-13 11:00:00,37.7,37.75,37.63,37.66,9300.0,33.474,33.5184,33.4118,33.4385,9300.0
2013-08-13 11:30:00,37.68,37.89,37.65,37.89,47600.0,33.4562,33.6427,33.4296,33.6427,47600.0
2013-08-13 12:00:00,37.94,38.24,37.93,38.09,26500.0,33.6871,33.9535,33.6782,33.8203,26500.0
2013-08-13 12:30:00,38.08,38.09,38.03,38.04,16000.0,33.8114,33.8203,33.767,33.7759,16000.0
2013-08-13 13:00:00,38.04,38.04,37.96,37.97,14100.0,33.7759,33.7759,33.7048,33.7137,14100.0
2013-08-13 13:30:00,37.97,37.98,37.89,37.94,12900.0,33.7137,33.7226,33.6427,33.6871,12900.0
2013-08-13 14:00:00,37.92,38.04,37.89,38.01,16300.0,33.6693,33.7759,33.6427,33.7492,16300.0
2013-08-13 14:30:00,38.0,38.0,37.88,37.89,14900.0,33.7404,33.7404,33.6338,33.6427,14900.0
2013-08-13 15:00:00,37.91,37.99,37.88,37.99,13400.0,33.6604,33.7315,33.6338,33.7315,13400.0
2013-08-13 15:30:00,37.98,38.01,37.87,37.92,57200.0,33.7226,33.7492,33.6249,33.6693,57200.0
2013-08-14 09:30:00,37.88,38.14,37.86,37.88,9400.0,33.6338,33.8647,33.6161,33.6338,9400.0
2013-08-14 10:00:00,37.94,38.01,37.84,37.97,7900.0,33.6871,33.7492,33.5983,33.7137,7900.0
2013-08-14 10:30:00,37.99,38.03,37.84,37.87,6100.0,33.7315,33.767,33.5983,33.6249,6100.0
2013-08-14 11:00:00,37.87,37.97,37.86,37.95,3600.0,33.6249,33.7137,33.6161,33.696,3600.0
2013-08-14 11:30:00,37.93,37.98,37.83,37.85,4500.0,33.6782,33.7226,33.5894,33.6072,4500.0
2013-08-14 12:00:00,37.86,37.9,37.79,37.87,20300.0,33.6161,33.6516,33.5539,33.6249,20300.0
2013-08-14 12:30:00,37.84,37.97,37.77,37.96,100200.0,33.5983,33.7137,33.5361,33.7048,100200.0
2013-08-14 13:00:00,37.97,38.09,37.92,37.97,102700.0,33.7137,33.8203,33.6693,33.7137,102700.0
2013-08-14 13:30:00,37.95,38.03,37.83,37.94,58400.0,33.696,33.767,33.5894,33.6871,58400.0
2013-08-14 14:00:00,37.95,38.07,37.95,38.02,35900.0,33.696,33.8025,33.696,33.7581,35900.0
2013-08-14 14:30:00,38.02,38.05,37.98,38.0,6900.0,33.7581,33.7848,33.7226,33.7404,6900.0
2013-08-14 15:00:00,38.0,38.06,37.96,37.99,79000.0,33.7404,33.7936,33.7048,33.7315,79000.0
2013-08-14 15:30:00,38.0,38.04,37.91,37.94,34100.0,33.7404,33.7759,33.6604,33.6871,34100.0
2013-08-15 09:30:00,37.68,37.68,37.29,37.58,61500.0,33.4562,33.4562,33.1099,33.3674,61500.0
2013-08-15 10:00:00,37.52,37.75,37.48,37.69,75700.0,33.3142,33.5184,33.2786,33.4651,75700.0
2013-08-15 10:30:00,37.68,37.94,37.63,37.88,122800.0,33.4562,33.6871,33.4118,33.6338,122800.0
2013-08-15 11:00:00,37.87,37.92,37.81,37.87,71100.0,33.6249,33.6693,33.5717,33.6249,71100.0
2013-08-15 11:30:00,37.83,37.92,37.61,37.62,106800.0,33.5894,33.6693,33.3941,33.403,106800.0
2013-08-15 12:00:00,37.62,37.67,37.55,37.63,120100.0,33.403,33.4473,33.3408,33.4118,120100.0
2013-08-15 12:30:00,37.62,37.65,37.5,37.51,87700.0,33.403,33.4296,33.2964,33.3053,87700.0
2013-08-15 13:00:00,37.5,37.55,37.28,37.44,130300.0,33.2964,33.3408,33.1011,33.2431,130300.0
2013-08-15 13:30:00,37.44,37.57,37.41,37.54,105500.0,33.2431,33.3586,33.2165,33.3319,105500.0
2013-08-15 14:00:00,37.53,37.63,37.45,37.62,60900.0,33.323,33.4118,33.252,33.403,60900.0
2013-08-15 14:30:00,37.63,37.75,37.5,37.56,75500.0,33.4118,33.5184,33.2964,33.3497,75500.0
2013-08-15 15:00:00,37.57,37.6,37.51,37.54,147800.0,33.3586,33.3852,33.3053,33.3319,147800.0
2013-08-15 15:30:00,37.54,37.65,37.53,37.56,143100.0,33.3319,33.4296,33.323,33.3497,143100.0
2013-08-16 09:30:00,37.59,37.8,37.32,37.4,89300.0,33.3763,33.5628,33.1366,33.2076,89300.0
2013-08-16 10:00:00,37.4,37.53,37.24,37.31,66800.0,33.2076,33.323,33.0656,33.1277,66800.0
2013-08-16 10:30:00,37.31,37.4,37.23,37.3,242300.0,33.1277,33.2076,33.0567,33.1188,242300.0
2013-08-16 11:00:00,37.3,37.35,37.23,37.28,39600.0,33.1188,33.1632,33.0567,33.1011,39600.0
2013-08-16 11:30:00,37.28,37.34,37.28,37.29,40700.0,33.1011,33.1543,33.1011,33.1099,40700.0
2013-08-16 12:00:00,37.29,37.36,37.27,37.35,970100.0,33.1099,33.1721,33.0922,33.1632,970100.0
2013-08-16 12:30:00,37.35,37.5,37.29,37.49,104100.0,33.1632,33.2964,33.1099,33.2875,104100.0
2013-08-16 13:00:00,37.48,37.52,37.42,37.45,90600.0,33.2786,33.3142,33.2254,33.252,90600.0
2013-08-16 13:30:00,37.47,37.58,37.41,37.58,59800.0,33.2698,33.3674,33.2165,33.3674,59800.0
2013-08-16 14:00:00,37.6,37.64,37.46,37.48,102300.0,33.3852,33.4207,33.2609,33.2786,102300.0
2013-08-16 14:30:00,37.49,37.68,37.44,37.68,144700.0,33.2875,33.4562,33.2431,33.4562,144700.0
2013-08-16 15:00:00,37.68,37.71,37.59,37.61,148500.0,33.4562,33.4829,33.3763,33.3941,148500.0
2013-08-16 15:30:00,37.62,37.64,37.41,37.45,120500.0,33.403,33.4207,33.2165,33.252,120500.0
2013-08-19 09:30:00,37.39,37.73,37.31,37.73,42700.0,33.1987,33.5006,33.1277,33.5006,42700.0
2013-08-19 10:00:00,37.73,37.84,37.68,37.73,99200.0,33.5006,33.5983,33.4562,33.5006,99200.0
2013-08-19 10:30:00,37.75,37.84,37.62,37.83,136500.0,33.5184,33.5983,33.403,33.5894,136500.0
2013-08-19 11:00:00,37.84,38.01,37.82,37.98,80400.0,33.5983,33.7492,33.5805,33.7226,80400.0
2013-08-19 11:30:00,37.98,38.02,37.91,37.99,51600.0,33.7226,33.7581,33.6604,33.7315,51600.0
2013-08-19 12:00:00,38.0,38.38,37.99,38.37,72900.0,33.7404,34.0778,33.7315,34.0689,72900.0
2013-08-19 12:30:00,38.35,38.38,38.24,38.29,88400.0,34.0511,34.0778,33.9535,33.9978,88400.0
2013-08-19 13:00:00,38.29,38.3,38.18,38.22,41600.0,33.9978,34.0067,33.9002,33.9357,41600.0
2013-08-19 13:30:00,38.21,38.26,38.16,38.22,60400.0,33.9268,33.9712,33.8824,33.9357,60400.0
2013-08-19 14:00:00,38.23,38.24,38.16,38.17,32500.0,33.9446,33.9535,33.8824,33.8913,32500.0
2013-08-19 14:30:00,38.16,38.16,38.06,38.06,28200.0,33.8824,33.8824,33.7936,33.7936,28200.0
2013-08-19 15:00:00,38.06,38.06,37.93,37.96,39800.0,33.7936,33.7936,33.6782,33.7048,39800.0
2013-08-19 15:30:00,37.96,38.05,37.91,37.99,120200.0,33.7048,33.7848,33.6604,33.7315,120200.0
2013-08-20 09:30:00,38.0,38.23,37.93,38.2,44800.0,33.7404,33.9446,33.6782,33.9179,44800.0
2013-08-20 10:00:00,38.24,38.25,38.16,38.19,28100.0,33.9535,33.9623,33.8824,33.9091,28100.0
2013-08-20 10:30:00,38.18,38.3,38.18,38.25,24100.0,33.9002,34.0067,33.9002,33.9623,24100.0
2013-08-20 11:00:00,38.25,38.3,38.25,38.27,29300.0,33.9623,34.0067,33.9623,33.9801,29300.0
2013-08-20 11:30:00,38.28,38.33,38.28,38.31,22500.0,33.989,34.0334,33.989,34.0156,22500.0
2013-08-20 12:00:00,38.31,38.34,38.29,38.31,21200.0,34.0156,34.0422,33.9978,34.0156,21200.0
2013-08-20 12:30:00,38.29,38.31,38.24,38.3,18100.0,33.9978,34.0156,33.9535,34.0067,18100.0
2013-08-20 13:00:00,38.3,38.33,38.26,38.27,14400.0,34.0067,34.0334,33.9712,33.9801,14400.0
2013-08-20 13:30:00,38.27,38.31,38.27,38.29,14700.0,33.9801,34.0156,33.9801,33.9978,14700.0
2013-08-20 14:00:00,38.28,38.32,38.28,38.32,24100.0,33.989,34.0245,33.989,34.0245,24100.0
2013-08-20 14:30:00,38.31,38.31,38.19,38.2,25800.0,34.0156,34.0156,33.9091,33.9179,25800.0
2013-08-20 15:00:00,38.2,38.25,38.18,38.25,25300.0,33.9179,33.9623,33.9002,33.9623,25300.0
2013-08-20 15:30:00,38.23,38.25,38.17,38.25,79300.0,33.9446,33.9623,33.8913,33.9623,79300.0
2013-08-21 09:30:00,38.07,38.31,38.07,38.21,22900.0,33.8025,34.0156,33.8025,33.9268,22900.0
2013-08-21 10:00:00,38.23,38.31,38.18,38.25,25200.0,33.9446,34.0156,33.9002,33.9623,25200.0
2013-08-21 10:30:00,38.23,38.27,38.15,38.25,21600.0,33.9446,33.9801,33.8735,33.9623,21600.0
2013-08-21 11:00:00,38.25,38.25,38.16,38.16,21700.0,33.9623,33.9623,33.8824,33.8824,21700.0
2013-08-21 11:30:00,38.15,38.16,38.08,38.16,21700.0,33.8735,33.8824,33.8114,33.8824,21700.0
2013-08-21 12:00:00,38.17,38.22,38.1,38.18,48100.0,33.8913,33.9357,33.8291,33.9002,48100.0
2013-08-21 12:30:00,38.18,38.18,38.13,38.15,8100.0,33.9002,33.9002,33.8558,33.8735,8100.0
2013-08-21 13:00:00,38.14,38.18,38.1,38.12,17800.0,33.8647,33.9002,33.8291,33.8469,17800.0
2013-08-21 13:30:00,38.12,38.14,38.04,38.07,29900.0,33.8469,33.8647,33.7759,33.8025,29900.0
2013-08-21 14:00:00,38.06,38.15,37.91,38.13,58500.0,33.7936,33.8735,33.6604,33.8558,58500.0
2013-08-21 14:30:00,38.13,38.43,38.13,38.31,28200.0,33.8558,34.1222,33.8558,34.0156,28200.0
2013-08-21 15:00:00,38.31,38.32,38.25,38.26,20600.0,34.0156,34.0245,33.9623,33.9712,20600.0
2013-08-21 15:30:00,38.25,38.31,38.06,38.06,185700.0,33.9623,34.0156,33.7936,33.7936,185700.0
2013-08-22 09:30:00,38.21,38.68,38.21,38.6,32800.0,33.9268,34.3441,33.9268,34.2731,32800.0
2013-08-22 10:00:00,38.6,38.6,38.42,38.51,34800.0,34.2731,34.2731,34.1133,34.1932,34800.0
2013-08-22 10:30:00,38.52,38.52,38.41,38.42,14700.0,34.2021,34.2021,34.1044,34.1133,14700.0
2013-08-22 11:00:00,38.39,38.41,38.22,38.22,12600.0,34.0866,34.1044,33.9357,33.9357,12600.0
2013-08-22 11:30:00,38.22,38.29,38.2,38.29,10200.0,33.9357,33.9978,33.9179,33.9978,10200.0
2013-08-22 12:00:00,38.27,38.37,38.27,38.37,7300.0,33.9801,34.0689,33.9801,34.0689,7300.0
2013-08-22 12:30:00,38.38,38.49,38.38,38.44,8100.0,34.0778,34.1754,34.0778,34.131,8100.0
2013-08-22 13:00:00,38.45,38.52,38.45,38.49,2900.0,34.1399,34.2021,34.1399,34.1754,2900.0
2013-08-22 13:30:00,38.49,38.56,38.49,38.53,3400.0,34.1754,34.2376,34.1754,34.2109,3400.0
2013-08-22 14:00:00,38.52,38.54,38.46,38.49,5800.0,34.2021,34.2198,34.1488,34.1754,5800.0
2013-08-22 14:30:00,38.49,38.64,38.39,38.58,25100.0,34.1754,34.3086,34.0866,34.2553,25100.0
2013-08-22 15:00:00,38.6,38.73,38.52,38.68,6500.0,34.2731,34.3885,34.2021,34.3441,6500.0
2013-08-22 15:30:00,38.68,38.68,38.4,38.5,68900.0,34.3441,34.3441,34.0955,34.1843,68900.0
2013-08-23 09:30:00,38.53,38.63,38.26,38.38,31100.0,34.2109,34.2997,33.9712,34.0778,31100.0
2013-08-23 10:00:00,38.35,38.41,38.21,38.25,27300.0,34.0511,34.1044,33.9268,33.9623,27300.0
2013-08-23 10:30:00,38.25,38.44,38.22,38.43,12200.0,33.9623,34.131,33.9357,34.1222,12200.0
2013-08-23 11:00:00,38.45,38.45,38.27,38.3,25200.0,34.1399,34.1399,33.9801,34.0067,25200.0
2013-08-23 11:30:00,38.3,38.39,38.3,38.34,6900.0,34.0067,34.0866,34.0067,34.0422,6900.0
2013-08-23 12:00:00,38.36,38.42,38.35,38.42,8000.0,34.06,34.1133,34.0511,34.1133,8000.0
2013-08-23 12:30:00,38.42,38.47,38.37,38.47,28100.0,34.1133,34.1577,34.0689,34.1577,28100.0
2013-08-23 13:00:00,38.48,38.56,38.42,38.53,49400.0,34.1666,34.2376,34.1133,34.2109,49400.0
2013-08-23 13:30:00,38.53,38.53,38.46,38.47,6000.0,34.2109,34.2109,34.1488,34.1577,6000.0
2013-08-23 14:00:00,38.48,38.49,38.44,38.46,5600.0,34.1666,34.1754,34.131,34.1488,5600.0
2013-08-23 14:30:00,38.44,38.45,38.41,38.43,9500.0,34.131,34.1399,34.1044,34.1222,9500.0
2013-08-23 15:00:00,38.43,38.45,38.42,38.42,19300.0,34.1222,34.1399,34.1133,34.1133,19300.0
2013-08-23 15:30:00,38.43,38.51,38.41,38.47,56900.0,34.1222,34.1932,34.1044,34.1577,56900.0
2013-08-26 09:30:00,38.44,38.61,38.44,38.52,16600.0,34.131,34.282,34.131,34.2021,16600.0
2013-08-26 10:00:00,38.5,38.67,38.5,38.65,14200.0,34.1843,34.3353,34.1843,34.3175,14200.0
2013-08-26 10:30:00,38.65,38.73,38.62,38.73,103300.0,34.3175,34.3885,34.2909,34.3885,103300.0
2013-08-26 11:00:00,38.73,38.75,38.62,38.68,33200.0,34.3885,34.4063,34.2909,34.3441,33200.0
2013-08-26 11:30:00,38.69,38.71,38.66,38.7,6800.0,34.353,34.3708,34.3264,34.3619,6800.0
2013-08-26 12:00:00,38.69,38.72,38.67,38.67,15900.0,34.353,34.3796,34.3353,34.3353,15900.0
2013-08-26 12:30:00,38.67,38.71,38.64,38.7,15700.0,34.3353,34.3708,34.3086,34.3619,15700.0
2013-08-26 13:00:00,38.7,38.78,38.7,38.76,13700.0,34.3619,34.4329,34.3619,34.4152,13700.0
2013-08-26 13:30:00,38.76,38.77,38.73,38.77,15700.0,34.4152,34.424,34.3885,34.424,15700.0
2013-08-26 14:00:00,38.77,38.82,38.75,38.77,8400.0,34.424,34.4684,34.4063,34.424,8400.0
2013-08-26 14:30:00,38.77,38.82,38.75,38.81,30100.0,34.424,34.4684,34.4063,34.4596,30100.0
2013-08-26 15:00:00,38.81,38.82,38.58,38.65,62500.0,34.4596,34.4684,34.2553,34.3175,62500.0
2013-08-26 15:30:00,38.64,38.7,38.55,38.61,96800.0,34.3086,34.3619,34.2287,34.282,96800.0
2013-08-27 09:30:00,38.17,38.19,37.77,37.79,91800.0,33.8913,33.9091,33.5361,33.5539,91800.0
2013-08-27 10:00:00,37.8,37.86,37.7,37.74,44800.0,33.5628,33.6161,33.474,33.5095,44800.0
2013-08-27 10:30:00,37.74,37.8,37.7,37.76,36900.0,33.5095,33.5628,33.474,33.5273,36900.0
2013-08-27 11:00:00,37.77,37.87,37.73,37.85,11800.0,33.5361,33.6249,33.5006,33.6072,11800.0
2013-08-27 11:30:00,37.87,37.89,37.73,37.78,87600.0,33.6249,33.6427,33.5006,33.545,87600.0
2013-08-27 12:00:00,37.79,37.85,37.76,37.84,24000.0,33.5539,33.6072,33.5273,33.5983,24000.0
2013-08-27 12:30:00,37.84,37.87,37.8,37.8,29100.0,33.5983,33.6249,33.5628,33.5628,29100.0
2013-08-27 13:00:00,37.8,37.82,37.73,37.75,23500.0,33.5628,33.5805,33.5006,33.5184,23500.0
2013-08-27 13:30:00,37.76,37.85,37.75,37.82,6700.0,33.5273,33.6072,33.5184,33.5805,6700.0
2013-08-27 14:00:00,37.81,37.81,37.71,37.75,20800.0,33.5717,33.5717,33.4829,33.5184,20800.0
2013-08-27 14:30:00,37.75,37.83,37.71,37.77,27900.0,33.5184,33.5894,33.4829,33.5361,27900.0
2013-08-27 15:00:00,37.76,37.81,37.57,37.63,26800.0,33.5273,33.5717,33.3586,33.4118,26800.0
2013-08-27 15:30:00,37.6,37.66,37.52,37.57,90600.0,33.3852,33.4385,33.3142,33.3586,90600.0
2013-08-28 09:30:00,37.54,37.78,37.54,37.68,28000.0,33.3319,33.545,33.3319,33.4562,28000.0
2013-08-28 10:00:00,37.69,38.01,37.66,38.0,35500.0,33.4651,33.7492,33.4385,33.7404,35500.0
2013-08-28 10:30:00,38.01,38.08,37.96,38.04,338100.0,33.7492,33.8114,33.7048,33.7759,338100.0
2013-08-28 11:00:00,38.04,38.16,38.04,38.09,181400.0,33.7759,33.8824,33.7759,33.8203,181400.0
2013-08-28 11:30:00,38.09,38.28,38.08,38.28,76600.0,33.8203,33.989,33.8114,33.989,76600.0
2013-08-28 12:00:00,38.26,38.33,38.16,38.32,19100.0,33.9712,34.0334,33.8824,34.0245,19100.0
2013-08-28 12:30:00,38.32,38.33,38.17,38.17,20400.0,34.0245,34.0334,33.8913,33.8913,20400.0
2013-08-28 13:00:00,38.17,38.3,38.15,38.25,146100.0,33.8913,34.0067,33.8735,33.9623,146100.0
2013-08-28 13:30:00,38.26,38.29,38.23,38.27,25500.0,33.9712,33.9978,33.9446,33.9801,25500.0
2013-08-28 14:00:00,38.28,38.3,38.21,38.22,30300.0,33.989,34.0067,33.9268,33.9357,30300.0
2013-08-28 14:30:00,38.22,38.25,38.13,38.18,22200.0,33.9357,33.9623,33.8558,33.9002,22200.0
2013-08-28 15:00:00,38.19,38.31,38.19,38.23,26300.0,33.9091,34.0156,33.9091,33.9446,26300.0
2013-08-28 15:30:00,38.23,38.26,38.04,38.1,54200.0,33.9446,33.9712,33.7759,33.8291,54200.0
2013-08-29 09:30:00,37.94,38.28,37.94,38.19,9600.0,33.6871,33.989,33.6871,33.9091,9600.0
2013-08-29 10:00:00,38.18,38.33,38.11,38.2,8900.0,33.9002,34.0334,33.838,33.9179,8900.0
2013-08-29 10:30:00,38.19,38.3,38.13,38.24,26700.0,33.9091,34.0067,33.8558,33.9535,26700.0
2013-08-29 11:00:00,38.25,38.35,38.21,38.35,14800.0,33.9623,34.0511,33.9268,34.0511,14800.0
2013-08-29 11:30:00,38.35,38.39,38.32,38.35,9200.0,34.0511,34.0866,34.0245,34.0511,9200.0
2013-08-29 12:00:00,38.33,38.34,38.21,38.28,14900.0,34.0334,34.0422,33.9268,33.989,14900.0
2013-08-29 12:30:00,38.27,38.32,38.21,38.32,16700.0,33.9801,34.0245,33.9268,34.0245,16700.0
2013-08-29 13:00:00,38.31,38.42,38.25,38.28,10000.0,34.0156,34.1133,33.9623,33.989,10000.0
2013-08-29 13:30:00,38.27,38.31,38.24,38.3,9600.0,33.9801,34.0156,33.9535,34.0067,9600.0
2013-08-29 14:00:00,38.3,38.36,38.27,38.34,21700.0,34.0067,34.06,33.9801,34.0422,21700.0
2013-08-29 14:30:00,38.33,38.46,38.33,38.4,19200.0,34.0334,34.1488,34.0334,34.0955,19200.0
2013-08-29 15:00:00,38.4,38.4,38.29,38.29,23400.0,34.0955,34.0955,33.9978,33.9978,23400.0
2013-08-29 15:30:00,38.27,38.27,38.14,38.17,63100.0,33.9801,33.9801,33.8647,33.8913,63100.0
2013-08-30 09:30:00,38.27,38.27,37.92,38.05,16800.0,33.9801,33.9801,33.6693,33.7848,16800.0
2013-08-30 10:00:00,38.02,38.05,37.94,38.03,15700.0,33.7581,33.7848,33.6871,33.767,15700.0
2013-08-30 10:30:00,38.03,38.03,37.9,37.92,11000.0,33.767,33.767,33.6516,33.6693,11000.0
2013-08-30 11:00:00,37.93,37.96,37.82,37.82,12200.0,33.6782,33.7048,33.5805,33.5805,12200.0
2013-08-30 11:30:00,37.81,37.84,37.65,37.65,17100.0,33.5717,33.5983,33.4296,33.4296,17100.0
2013-08-30 12:00:00,37.65,37.74,37.63,37.68,19300.0,33.4296,33.5095,33.4118,33.4562,19300.0
2013-08-30 12:30:00,37.68,37.72,37.53,37.64,16400.0,33.4562,33.4917,33.323,33.4207,16400.0
2013-08-30 13:00:00,37.64,37.65,37.45,37.59,33300.0,33.4207,33.4296,33.252,33.3763,33300.0
2013-08-30 13:30:00,37.59,37.67,37.49,37.62,26100.0,33.3763,33.4473,33.2875,33.403,26100.0
2013-08-30 14:00:00,37.55,37.67,37.55,37.66,27800.0,33.3408,33.4473,33.3408,33.4385,27800.0
2013-08-30 14:30:00,37.64,37.67,37.55,37.62,25500.0,33.4207,33.4473,33.3408,33.403,25500.0
2013-08-30 15:00:00,37.62,37.67,37.58,37.63,31500.0,33.403,33.4473,33.3674,33.4118,31500.0
2013-08-30 15:30:00,37.63,37.63,37.46,37.51,87100.0,33.4118,33.4118,33.2609,33.3053,87100.0
2013-09-03 09:30:00,37.99,38.22,37.93,37.98,54600.0,33.7315,33.9357,33.6782,33.7226,54600.0
2013-09-03 10:00:00,37.94,38.06,37.64,37.7,101400.0,33.6871,33.7936,33.4207,33.474,101400.0
2013-09-03 10:30:00,37.72,38.19,37.7,38.17,54600.0,33.4917,33.9091,33.474,33.8913,54600.0
2013-09-03 11:00:00,38.19,38.29,37.82,37.9,47500.0,33.9091,33.9978,33.5805,33.6516,47500.0
2013-09-03 11:30:00,37.9,38.01,37.84,37.88,41400.0,33.6516,33.7492,33.5983,33.6338,41400.0
2013-09-03 12:00:00,37.86,37.89,37.74,37.85,25400.0,33.6161,33.6427,33.5095,33.6072,25400.0
2013-09-03 12:30:00,37.85,37.85,37.65,37.72,36500.0,33.6072,33.6072,33.4296,33.4917,36500.0
2013-09-03 13:00:00,37.71,37.75,37.58,37.74,45900.0,33.4829,33.5184,33.3674,33.5095,45900.0
2013-09-03 13:30:00,37.72,37.72,37.43,37.48,46200.0,33.4917,33.4917,33.2343,33.2786,46200.0
2013-09-03 14:00:00,37.49,37.64,37.28,37.34,42100.0,33.2875,33.4207,33.1011,33.1543,42100.0
2013-09-03 14:30:00,37.34,37.44,37.17,37.38,81000.0,33.1543,33.2431,33.0034,33.1899,81000.0
2013-09-03 15:00:00,37.37,37.56,37.36,37.51,36100.0,33.181,33.3497,33.1721,33.3053,36100.0
2013-09-03 15:30:00,37.51,37.67,37.43,37.5,177800.0,33.3053,33.4473,33.2343,33.2964,177800.0
2013-09-04 09:30:00,37.46,37.68,37.27,37.65,20000.0,33.2609,33.4562,33.0922,33.4296,20000.0
2013-09-04 10:00:00,37.67,37.96,37.67,37.85,48300.0,33.4473,33.7048,33.4473,33.6072,48300.0
2013-09-04 10:30:00,37.8,37.99,37.77,37.92,28300.0,33.5628,33.7315,33.5361,33.6693,28300.0
2013-09-04 11:00:00,37.92,38.08,37.86,38.08,52200.0,33.6693,33.8114,33.6161,33.8114,52200.0
2013-09-04 11:30:00,38.06,38.18,38.02,38.13,45800.0,33.7936,33.9002,33.7581,33.8558,45800.0
2013-09-04 12:00:00,38.16,38.16,38.08,38.09,10300.0,33.8824,33.8824,33.8114,33.8203,10300.0
2013-09-04 12:30:00,38.09,38.13,37.99,38.04,11100.0,33.8203,33.8558,33.7315,33.7759,11100.0
2013-09-04 13:00:00,38.04,38.13,38.03,38.12,18800.0,33.7759,33.8558,33.767,33.8469,18800.0
2013-09-04 13:30:00,38.11,38.15,38.08,38.14,20400.0,33.838,33.8735,33.8114,33.8647,20400.0
2013-09-04 14:00:00,38.14,38.2,38.1,38.2,15400.0,33.8647,33.9179,33.8291,33.9179,15400.0
2013-09-04 14:30:00,38.2,38.2,38.12,38.16,10800.0,33.9179,33.9179,33.8469,33.8824,10800.0
2013-09-04 15:00:00,38.15,38.19,38.1,38.12,20000.0,33.8735,33.9091,33.8291,33.8469,20000.0
2013-09-04 15:30:00,38.14,38.18,38.06,38.17,78600.0,33.8647,33.9002,33.7936,33.8913,78600.0
2013-09-05 09:30:00,38.08,38.52,38.08,38.41,29200.0,33.8114,34.2021,33.8114,34.1044,29200.0
2013-09-05 10:00:00,38.46,38.6,38.36,38.58,24500.0,34.1488,34.2731,34.06,34.2553,24500.0
2013-09-05 10:30:00,38.56,38.7,38.48,38.63,32100.0,34.2376,34.3619,34.1666,34.2997,32100.0
2013-09-05 11:00:00,38.62,38.74,38.62,38.71,14300.0,34.2909,34.3974,34.2909,34.3708,14300.0
2013-09-05 11:30:00,38.72,38.73,38.67,38.71,14800.0,34.3796,34.3885,34.3353,34.3708,14800.0
2013-09-05 12:00:00,38.71,38.73,38.66,38.7,10900.0,34.3708,34.3885,34.3264,34.3619,10900.0
2013-09-05 12:30:00,38.71,38.8,38.66,38.77,17500.0,34.3708,34.4507,34.3264,34.424,17500.0
2013-09-05 13:00:00,38.75,38.76,38.59,38.71,24900.0,34.4063,34.4152,34.2642,34.3708,24900.0
2013-09-05 13:30:00,38.7,38.73,38.63,38.63,22500.0,34.3619,34.3885,34.2997,34.2997,22500.0
2013-09-05 14:00:00,38.62,38.67,38.61,38.67,14600.0,34.2909,34.3353,34.282,34.3353,14600.0
2013-09-05 14:30:00,38.67,38.67,38.63,38.65,18200.0,34.3353,34.3353,34.2997,34.3175,18200.0
2013-09-05 15:00:00,38.65,38.68,38.62,38.63,25800.0,34.3175,34.3441,34.2909,34.2997,25800.0
2013-09-05 15:30:00,38.64,38.64,38.41,38.45,103300.0,34.3086,34.3086,34.1044,34.1399,103300.0
2013-09-06 09:30:00,38.56,38.73,38.14,38.32,21700.0,34.2376,34.3885,33.8647,34.0245,21700.0
2013-09-06 10:00:00,38.28,38.28,37.97,38.2,22100.0,33.989,33.989,33.7137,33.9179,22100.0
2013-09-06 10:30:00,38.24,38.63,38.24,38.6,24300.0,33.9535,34.2997,33.9535,34.2731,24300.0
2013-09-06 11:00:00,38.61,38.69,38.48,38.59,7600.0,34.282,34.353,34.1666,34.2642,7600.0
2013-09-06 11:30:00,38.58,38.67,38.48,38.56,50600.0,34.2553,34.3353,34.1666,34.2376,50600.0
2013-09-06 12:00:00,38.55,38.59,38.54,38.56,7700.0,34.2287,34.2642,34.2198,34.2376,7700.0
2013-09-06 12:30:00,38.57,38.58,38.43,38.56,7700.0,34.2465,34.2553,34.1222,34.2376,7700.0
2013-09-06 13:00:00,38.59,38.64,38.57,38.6,9400.0,34.2642,34.3086,34.2465,34.2731,9400.0
2013-09-06 13:30:00,38.59,38.84,38.55,38.8,52100.0,34.2642,34.4862,34.2287,34.4507,52100.0
2013-09-06 14:00:00,38.8,38.81,38.77,38.81,15200.0,34.4507,34.4596,34.424,34.4596,15200.0
2013-09-06 14:30:00,38.79,38.81,38.75,38.78,12100.0,34.4418,34.4596,34.4063,34.4329,12100.0
2013-09-06 15:00:00,38.78,38.82,38.66,38.77,36900.0,34.4329,34.4684,34.3264,34.424,36900.0
2013-09-06 15:30:00,38.77,38.79,38.69,38.74,146300.0,34.424,34.4418,34.353,34.3974,146300.0
2013-09-09 09:30:00,38.98,39.26,38.97,39.12,20600.0,34.6105,34.8591,34.6016,34.7348,20600.0
2013-09-09 10:00:00,39.11,39.22,39.07,39.16,45400.0,34.7259,34.8236,34.6904,34.7703,45400.0
2013-09-09 10:30:00,39.15,39.25,39.12,39.25,21800.0,34.7614,34.8502,34.7348,34.8502,21800.0
2013-09-09 11:00:00,39.26,39.53,39.21,39.5,63200.0,34.8591,35.0989,34.8147,35.0722,63200.0
2013-09-09 11:30:00,39.49,39.55,39.17,39.17,96800.0,35.0633,35.1166,34.7792,34.7792,96800.0
2013-09-09 12:00:00,39.18,39.2,39.13,39.15,26200.0,34.7881,34.8058,34.7437,34.7614,26200.0
2013-09-09 12:30:00,39.15,39.19,39.12,39.17,13600.0,34.7614,34.797,34.7348,34.7792,13600.0
2013-09-09 13:00:00,39.16,39.19,39.15,39.16,4000.0,34.7703,34.797,34.7614,34.7703,4000.0
2013-09-09 13:30:00,39.15,39.28,39.15,39.28,10700.0,34.7614,34.8769,34.7614,34.8769,10700.0
2013-09-09 14:00:00,39.28,39.42,39.28,39.37,20100.0,34.8769,35.0012,34.8769,34.9568,20100.0
2013-09-09 14:30:00,39.37,39.38,39.27,39.34,14500.0,34.9568,34.9657,34.868,34.9301,14500.0
2013-09-09 15:00:00,39.32,39.39,39.31,39.35,26500.0,34.9124,34.9745,34.9035,34.939,26500.0
2013-09-09 15:30:00,39.36,39.47,39.35,39.45,78000.0,34.9479,35.0456,34.939,35.0278,78000.0
2013-09-10 09:30:00,39.6,39.69,39.5,39.5,23500.0,35.161,35.2409,35.0722,35.0722,23500.0
2013-09-10 10:00:00,39.5,39.62,39.48,39.49,43100.0,35.0722,35.1788,35.0545,35.0633,43100.0
2013-09-10 10:30:00,39.5,39.57,39.22,39.23,45700.0,35.0722,35.1344,34.8236,34.8325,45700.0
2013-09-10 11:00:00,39.2,39.27,39.1,39.23,50100.0,34.8058,34.868,34.7171,34.8325,50100.0
2013-09-10 11:30:00,39.2,39.2,39.03,39.18,29600.0,34.8058,34.8058,34.6549,34.7881,29600.0
2013-09-10 12:00:00,39.21,39.23,39.17,39.22,16800.0,34.8147,34.8325,34.7792,34.8236,16800.0
2013-09-10 12:30:00,39.22,39.35,39.21,39.34,9000.0,34.8236,34.939,34.8147,34.9301,9000.0
2013-09-10 13:00:00,39.36,39.4,39.29,39.4,11200.0,34.9479,34.9834,34.8858,34.9834,11200.0
2013-09-10 13:30:00,39.41,39.43,39.33,39.38,19600.0,34.9923,35.0101,34.9213,34.9657,19600.0
2013-09-10 14:00:00,39.37,39.4,39.32,39.4,26500.0,34.9568,34.9834,34.9124,34.9834,26500.0
2013-09-10 14:30:00,39.4,39.49,39.36,39.49,23500.0,34.9834,35.0633,34.9479,35.0633,23500.0
2013-09-10 15:00:00,39.5,39.54,39.47,39.52,52500.0,35.0722,35.1077,35.0456,35.09,52500.0
2013-09-10 15:30:00,39.53,39.64,39.47,39.64,75200.0,35.0989,35.1965,35.0456,35.1965,75200.0
2013-09-11 09:30:00,39.5,39.85,39.5,39.73,73600.0,35.0722,35.383,35.0722,35.2764,73600.0
2013-09-11 10:00:00,39.77,39.83,39.74,39.8,24000.0,35.3119,35.3652,35.2853,35.3386,24000.0
2013-09-11 10:30:00,39.77,39.84,39.74,39.77,18000.0,35.3119,35.3741,35.2853,35.3119,18000.0
2013-09-11 11:00:00,39.77,39.78,39.58,39.58,15800.0,35.3119,35.3208,35.1432,35.1432,15800.0
2013-09-11 11:30:00,39.58,39.7,39.51,39.53,89100.0,35.1432,35.2498,35.0811,35.0989,89100.0
2013-09-11 12:00:00,39.53,39.62,39.48,39.61,79900.0,35.0989,35.1788,35.0545,35.1699,79900.0
2013-09-11 12:30:00,39.6,39.64,39.44,39.52,131800.0,35.161,35.1965,35.0189,35.09,131800.0
2013-09-11 13:00:00,39.52,39.57,39.39,39.44,75700.0,35.09,35.1344,34.9745,35.0189,75700.0
2013-09-11 13:30:00,39.45,39.63,39.44,39.62,87000.0,35.0278,35.1876,35.0189,35.1788,87000.0
2013-09-11 14:00:00,39.62,39.85,39.62,39.85,29600.0,35.1788,35.383,35.1788,35.383,29600.0
2013-09-11 14:30:00,39.86,39.97,39.86,39.93,25000.0,35.3919,35.4895,35.3919,35.454,25000.0
2013-09-11 15:00:00,39.94,39.95,39.75,39.79,45900.0,35.4629,35.4718,35.2942,35.3297,45900.0
2013-09-11 15:30:00,39.79,39.81,39.64,39.69,91000.0,35.3297,35.3475,35.1965,35.2409,91000.0
2013-09-12 09:30:00,39.66,39.88,39.61,39.83,9700.0,35.2143,35.4096,35.1699,35.3652,9700.0
2013-09-12 10:00:00,39.86,39.92,39.76,39.92,95600.0,35.3919,35.4451,35.3031,35.4451,95600.0
2013-09-12 10:30:00,39.96,40.09,39.95,40.03,23600.0,35.4806,35.5961,35.4718,35.5428,23600.0
2013-09-12 11:00:00,40.03,40.09,40.01,40.08,19500.0,35.5428,35.5961,35.525,35.5872,19500.0
2013-09-12 11:30:00,40.08,40.1,40.0,40.08,23200.0,35.5872,35.605,35.5162,35.5872,23200.0
2013-09-12 12:00:00,40.09,40.1,39.91,39.96,36800.0,35.5961,35.605,35.4363,35.4806,36800.0
2013-09-12 12:30:00,39.96,39.96,39.79,39.83,17600.0,35.4806,35.4806,35.3297,35.3652,17600.0
2013-09-12 13:00:00,39.83,39.93,39.81,39.93,11000.0,35.3652,35.454,35.3475,35.454,11000.0
2013-09-12 13:30:00,39.92,39.92,39.85,39.88,11800.0,35.4451,35.4451,35.383,35.4096,11800.0
2013-09-12 14:00:00,39.88,39.95,39.84,39.84,14800.0,35.4096,35.4718,35.3741,35.3741,14800.0
2013-09-12 14:30:00,39.84,39.88,39.79,39.84,19600.0,35.3741,35.4096,35.3297,35.3741,19600.0
2013-09-12 15:00:00,39.84,39.85,39.72,39.73,30600.0,35.3741,35.383,35.2676,35.2764,30600.0
2013-09-12 15:30:00,39.73,39.73,39.63,39.66,110100.0,35.2764,35.2764,35.1876,35.2143,110100.0
2013-09-13 09:30:00,39.82,39.99,39.82,39.9,40800.0,35.3563,35.5073,35.3563,35.4274,40800.0
2013-09-13 10:00:00,39.93,39.93,39.64,39.64,21400.0,35.454,35.454,35.1965,35.1965,21400.0
2013-09-13 10:30:00,39.7,39.75,39.67,39.73,6600.0,35.2498,35.2942,35.2232,35.2764,6600.0
2013-09-13 11:00:00,39.73,39.75,39.69,39.71,5700.0,35.2764,35.2942,35.2409,35.2587,5700.0
2013-09-13 11:30:00,39.72,39.73,39.68,39.72,163900.0,35.2676,35.2764,35.232,35.2676,163900.0
2013-09-13 12:00:00,39.72,39.8,39.72,39.8,4300.0,35.2676,35.3386,35.2676,35.3386,4300.0
2013-09-13 12:30:00,39.79,39.8,39.71,39.71,5000.0,35.3297,35.3386,35.2587,35.2587,5000.0
2013-09-13 13:00:00,39.71,39.71,39.67,39.68,3200.0,35.2587,35.2587,35.2232,35.232,3200.0
2013-09-13 13:30:00,39.67,39.67,39.63,39.64,6600.0,35.2232,35.2232,35.1876,35.1965,6600.0
2013-09-13 14:00:00,39.64,39.67,39.58,39.61,13200.0,35.1965,35.2232,35.1432,35.1699,13200.0
2013-09-13 14:30:00,39.61,39.64,39.6,39.62,13700.0,35.1699,35.1965,35.161,35.1788,13700.0
2013-09-13 15:00:00,39.62,39.65,39.59,39.64,31500.0,35.1788,35.2054,35.1521,35.1965,31500.0
2013-09-13 15:30:00,39.64,39.68,39.59,39.66,79200.0,35.1965,35.232,35.1521,35.2143,79200.0
2013-09-16 09:30:00,40.16,40.2,40.02,40.13,91900.0,35.6582,35.6937,35.5339,35.6316,91900.0
2013-09-16 10:00:00,40.13,40.2,40.1,40.15,20200.0,35.6316,35.6937,35.605,35.6494,20200.0
2013-09-16 10:30:00,40.16,40.19,40.1,40.12,23800.0,35.6582,35.6849,35.605,35.6227,23800.0
2013-09-16 11:00:00,40.12,40.17,40.05,40.17,69600.0,35.6227,35.6671,35.5606,35.6671,69600.0
2013-09-16 11:30:00,40.17,40.17,40.11,40.16,9200.0,35.6671,35.6671,35.6138,35.6582,9200.0
2013-09-16 12:00:00,40.17,40.22,40.16,40.19,13700.0,35.6671,35.7115,35.6582,35.6849,13700.0
2013-09-16 12:30:00,40.19,40.2,40.15,40.15,7800.0,35.6849,35.6937,35.6494,35.6494,7800.0
2013-09-16 13:00:00,40.17,40.18,40.11,40.11,4900.0,35.6671,35.676,35.6138,35.6138,4900.0
2013-09-16 13:30:00,40.11,40.11,39.95,39.98,12900.0,35.6138,35.6138,35.4718,35.4984,12900.0
2013-09-16 14:00:00,40.01,40.02,39.9,39.95,11200.0,35.525,35.5339,35.4274,35.4718,11200.0
2013-09-16 14:30:00,39.96,39.98,39.92,39.95,22500.0,35.4806,35.4984,35.4451,35.4718,22500.0
2013-09-16 15:00:00,39.95,39.99,39.94,39.97,18000.0,35.4718,35.5073,35.4629,35.4895,18000.0
2013-09-16 15:30:00,39.97,40.05,39.93,40.04,78100.0,35.4895,35.5606,35.454,35.5517,78100.0
2013-09-17 09:30:00,40.0,40.34,39.93,40.29,35700.0,35.5162,35.8181,35.454,35.7737,35700.0
2013-09-17 10:00:00,40.28,40.41,40.28,40.32,14200.0,35.7648,35.8802,35.7648,35.8003,14200.0
2013-09-17 10:30:00,40.3,40.34,40.21,40.27,18500.0,35.7825,35.8181,35.7026,35.7559,18500.0
2013-09-17 11:00:00,40.29,40.31,40.27,40.27,11200.0,35.7737,35.7914,35.7559,35.7559,11200.0
2013-09-17 11:30:00,40.25,40.26,40.18,40.2,9100.0,35.7381,35.747,35.676,35.6937,9100.0
2013-09-17 12:00:00,40.2,40.3,40.2,40.3,19600.0,35.6937,35.7825,35.6937,35.7825,19600.0
2013-09-17 12:30:00,40.29,40.32,40.26,40.31,8100.0,35.7737,35.8003,35.747,35.7914,8100.0
2013-09-17 13:00:00,40.3,40.43,40.28,40.42,27400.0,35.7825,35.898,35.7648,35.8891,27400.0
2013-09-17 13:30:00,40.44,40.5,40.44,40.44,9500.0,35.9068,35.9601,35.9068,35.9068,9500.0
2013-09-17 14:00:00,40.44,40.47,40.41,40.47,25900.0,35.9068,35.9335,35.8802,35.9335,25900.0
2013-09-17 14:30:00,40.46,40.5,40.45,40.5,39700.0,35.9246,35.9601,35.9157,35.9601,39700.0
2013-09-17 15:00:00,40.5,40.52,40.48,40.51,17800.0,35.9601,35.9779,35.9424,35.969,17800.0
2013-09-17 15:30:00,40.51,40.64,40.49,40.63,123400.0,35.969,36.0844,35.9512,36.0755,123400.0
2013-09-18 09:30:00,40.55,40.76,40.46,40.66,42300.0,36.0045,36.191,35.9246,36.1022,42300.0
2013-09-18 10:00:00,40.65,40.71,40.6,40.64,30400.0,36.0933,36.1466,36.0489,36.0844,30400.0
2013-09-18 10:30:00,40.67,40.67,40.6,40.6,9400.0,36.1111,36.1111,36.0489,36.0489,9400.0
2013-09-18 11:00:00,40.61,40.65,40.6,40.64,13000.0,36.0578,36.0933,36.0489,36.0844,13000.0
2013-09-18 11:30:00,40.65,40.65,40.56,40.57,13100.0,36.0933,36.0933,36.0134,36.0223,13100.0
2013-09-18 12:00:00,40.56,40.6,40.56,40.59,14000.0,36.0134,36.0489,36.0134,36.04,14000.0
2013-09-18 12:30:00,40.58,40.59,40.53,40.55,44300.0,36.0311,36.04,35.9868,36.0045,44300.0
2013-09-18 13:00:00,40.55,40.63,40.54,40.6,44000.0,36.0045,36.0755,35.9956,36.0489,44000.0
2013-09-18 13:30:00,40.59,40.7,40.59,40.62,17700.0,36.04,36.1377,36.04,36.0667,17700.0
2013-09-18 14:00:00,40.64,40.93,40.62,40.9,23600.0,36.0844,36.3419,36.0667,36.3153,23600.0
2013-09-18 14:30:00,40.85,40.96,40.84,40.96,19500.0,36.2709,36.3686,36.262,36.3686,19500.0
2013-09-18 15:00:00,40.98,41.0,40.9,40.9,22500.0,36.3863,36.4041,36.3153,36.3153,22500.0
2013-09-18 15:30:00,40.91,41.01,40.85,41.01,72000.0,36.3242,36.4129,36.2709,36.4129,72000.0
2013-09-19 09:30:00,41.15,41.24,40.99,41.06,18600.0,36.5373,36.6172,36.3952,36.4573,18600.0
2013-09-19 10:00:00,41.05,41.08,40.91,40.94,14700.0,36.4485,36.4751,36.3242,36.3508,14700.0
2013-09-19 10:30:00,40.94,40.94,40.77,40.83,20500.0,36.3508,36.3508,36.1999,36.2531,20500.0
2013-09-19 11:00:00,40.83,40.83,40.71,40.74,19200.0,36.2531,36.2531,36.1466,36.1732,19200.0
2013-09-19 11:30:00,40.75,40.76,40.66,40.67,13900.0,36.1821,36.191,36.1022,36.1111,13900.0
2013-09-19 12:00:00,40.7,40.77,40.7,40.72,16200.0,36.1377,36.1999,36.1377,36.1555,16200.0
2013-09-19 12:30:00,40.73,40.77,40.68,40.68,10700.0,36.1643,36.1999,36.1199,36.1199,10700.0
2013-09-19 13:00:00,40.68,40.7,40.62,40.66,9000.0,36.1199,36.1377,36.0667,36.1022,9000.0
2013-09-19 13:30:00,40.66,40.67,40.6,40.6,9100.0,36.1022,36.1111,36.0489,36.0489,9100.0
2013-09-19 14:00:00,40.59,40.64,40.59,40.59,7100.0,36.04,36.0844,36.04,36.04,7100.0
2013-09-19 14:30:00,40.59,40.74,40.59,40.73,16400.0,36.04,36.1732,36.04,36.1643,16400.0
2013-09-19 15:00:00,40.73,40.85,40.73,40.85,52700.0,36.1643,36.2709,36.1643,36.2709,52700.0
2013-09-19 15:30:00,40.86,40.88,40.76,40.78,47900.0,36.2798,36.2975,36.191,36.2087,47900.0
2013-09-20 09:30:00,40.89,41.15,40.89,41.0,122000.0,36.3064,36.5373,36.3064,36.4041,122000.0
2013-09-20 10:00:00,40.98,41.26,40.95,41.18,22500.0,36.3863,36.6349,36.3597,36.5639,22500.0
2013-09-20 10:30:00,41.19,41.22,41.12,41.12,17800.0,36.5728,36.5994,36.5106,36.5106,17800.0
2013-09-20 11:00:00,41.12,41.12,40.88,40.88,21100.0,36.5106,36.5106,36.2975,36.2975,21100.0
2013-09-20 11:30:00,40.89,40.89,40.72,40.73,20900.0,36.3064,36.3064,36.1555,36.1643,20900.0
2013-09-20 12:00:00,40.75,40.76,40.69,40.7,16800.0,36.1821,36.191,36.1288,36.1377,16800.0
2013-09-20 12:30:00,40.7,40.71,40.66,40.67,22100.0,36.1377,36.1466,36.1022,36.1111,22100.0
2013-09-20 13:00:00,40.67,40.71,40.56,40.63,26900.0,36.1111,36.1466,36.0134,36.0755,26900.0
2013-09-20 13:30:00,40.63,40.71,40.6,40.65,16800.0,36.0755,36.1466,36.0489,36.0933,16800.0
2013-09-20 14:00:00,40.63,40.72,40.57,40.72,21600.0,36.0755,36.1555,36.0223,36.1555,21600.0
2013-09-20 14:30:00,40.73,40.79,40.69,40.79,16100.0,36.1643,36.2176,36.1288,36.2176,16100.0
2013-09-20 15:00:00,40.78,40.78,40.67,40.67,36200.0,36.2087,36.2087,36.1111,36.1111,36200.0
2013-09-20 15:30:00,40.67,40.72,40.38,40.39,410900.0,36.1111,36.1555,35.8536,35.8624,410900.0
2013-09-23 09:30:00,40.32,40.6,40.13,40.41,48100.0,35.8003,36.0489,35.6316,35.8802,48100.0
2013-09-23 10:00:00,40.43,40.52,40.27,40.37,36300.0,35.898,35.9779,35.7559,35.8447,36300.0
2013-09-23 10:30:00,40.37,40.37,40.04,40.07,33900.0,35.8447,35.8447,35.5517,35.5783,33900.0
2013-09-23 11:00:00,40.07,40.14,40.03,40.13,17600.0,35.5783,35.6405,35.5428,35.6316,17600.0
2013-09-23 11:30:00,40.13,40.2,40.07,40.13,16000.0,35.6316,35.6937,35.5783,35.6316,16000.0
2013-09-23 12:00:00,40.11,40.16,40.09,40.11,18000.0,35.6138,35.6582,35.5961,35.6138,18000.0
2013-09-23 12:30:00,40.11,40.23,40.04,40.21,26600.0,35.6138,35.7204,35.5517,35.7026,26600.0
2013-09-23 13:00:00,40.22,40.29,40.2,40.25,25200.0,35.7115,35.7737,35.6937,35.7381,25200.0
2013-09-23 13:30:00,40.25,40.32,40.18,40.29,16000.0,35.7381,35.8003,35.676,35.7737,16000.0
2013-09-23 14:00:00,40.31,40.37,40.29,40.29,14400.0,35.7914,35.8447,35.7737,35.7737,14400.0
2013-09-23 14:30:00,40.29,40.34,40.24,40.31,27500.0,35.7737,35.8181,35.7293,35.7914,27500.0
2013-09-23 15:00:00,40.29,40.32,40.24,40.26,29000.0,35.7737,35.8003,35.7293,35.747,29000.0
2013-09-23 15:30:00,40.26,40.32,40.19,40.22,106900.0,35.747,35.8003,35.6849,35.7115,106900.0
2013-09-24 09:30:00,40.32,40.51,40.02,40.21,29400.0,35.8003,35.969,35.5339,35.7026,29400.0
2013-09-24 10:00:00,40.16,40.16,39.96,40.08,15600.0,35.6582,35.6582,35.4806,35.5872,15600.0
2013-09-24 10:30:00,40.11,40.34,40.1,40.31,13100.0,35.6138,35.8181,35.605,35.7914,13100.0
2013-09-24 11:00:00,40.32,40.32,40.25,40.26,14500.0,35.8003,35.8003,35.7381,35.747,14500.0
2013-09-24 11:30:00,40.26,40.28,40.19,40.28,11400.0,35.747,35.7648,35.6849,35.7648,11400.0
2013-09-24 12:00:00,40.29,40.42,40.22,40.42,15500.0,35.7737,35.8891,35.7115,35.8891,15500.0
2013-09-24 12:30:00,40.43,40.51,40.43,40.49,8200.0,35.898,35.969,35.898,35.9512,8200.0
2013-09-24 13:00:00,40.49,40.59,40.46,40.57,9400.0,35.9512,36.04,35.9246,36.0223,9400.0
2013-09-24 13:30:00,40.56,40.6,40.53,40.54,7300.0,36.0134,36.0489,35.9868,35.9956,7300.0
2013-09-24 14:00:00,40.53,40.55,40.45,40.46,10500.0,35.9868,36.0045,35.9157,35.9246,10500.0
2013-09-24 14:30:00,40.44,40.49,40.44,40.46,15000.0,35.9068,35.9512,35.9068,35.9246,15000.0
2013-09-24 15:00:00,40.46,40.52,40.42,40.47,23000.0,35.9246,35.9779,35.8891,35.9335,23000.0
2013-09-24 15:30:00,40.48,40.48,40.18,40.24,62900.0,35.9424,35.9424,35.676,35.7293,62900.0
2013-09-25 09:30:00,40.16,40.31,40.06,40.24,19300.0,35.6582,35.7914,35.5694,35.7293,19300.0
2013-09-25 10:00:00,40.27,40.31,40.09,40.3,15600.0,35.7559,35.7914,35.5961,35.7825,15600.0
2013-09-25 10:30:00,40.3,40.44,40.12,40.36,28400.0,35.7825,35.9068,35.6227,35.8358,28400.0
2013-09-25 11:00:00,40.36,40.66,40.3,40.63,28900.0,35.8358,36.1022,35.7825,36.0755,28900.0
2013-09-25 11:30:00,40.63,40.72,40.6,40.64,13700.0,36.0755,36.1555,36.0489,36.0844,13700.0
2013-09-25 12:00:00,40.64,40.69,40.53,40.63,35700.0,36.0844,36.1288,35.9868,36.0755,35700.0
2013-09-25 12:30:00,40.66,40.8,40.63,40.75,25800.0,36.1022,36.2265,36.0755,36.1821,25800.0
2013-09-25 13:00:00,40.77,40.77,40.65,40.65,25600.0,36.1999,36.1999,36.0933,36.0933,25600.0
2013-09-25 13:30:00,40.63,40.63,40.39,40.52,9900.0,36.0755,36.0755,35.8624,35.9779,9900.0
2013-09-25 14:00:00,40.52,40.57,40.44,40.46,7200.0,35.9779,36.0223,35.9068,35.9246,7200.0
2013-09-25 14:30:00,40.49,40.49,40.4,40.4,8200.0,35.9512,35.9512,35.8713,35.8713,8200.0
2013-09-25 15:00:00,40.4,40.53,40.39,40.42,23800.0,35.8713,35.9868,35.8624,35.8891,23800.0
2013-09-25 15:30:00,40.45,40.47,40.32,40.33,42400.0,35.9157,35.9335,35.8003,35.8092,42400.0
2013-09-26 09:30:00,40.38,40.69,40.3,40.63,11000.0,35.8536,36.1288,35.7825,36.0755,11000.0
2013-09-26 10:00:00,40.61,40.69,40.5,40.59,14500.0,36.0578,36.1288,35.9601,36.04,14500.0
2013-09-26 10:30:00,40.57,40.6,40.38,40.46,11200.0,36.0223,36.0489,35.8536,35.9246,11200.0
2013-09-26 11:00:00,40.44,40.56,40.41,40.51,10200.0,35.9068,36.0134,35.8802,35.969,10200.0
2013-09-26 11:30:00,40.51,40.56,40.47,40.48,5200.0,35.969,36.0134,35.9335,35.9424,5200.0
2013-09-26 12:00:00,40.47,40.59,40.46,40.55,12700.0,35.9335,36.04,35.9246,36.0045,12700.0
2013-09-26 12:30:00,40.58,40.61,40.57,40.6,8100.0,36.0311,36.0578,36.0223,36.0489,8100.0
2013-09-26 13:00:00,40.59,40.74,40.57,40.71,6700.0,36.04,36.1732,36.0223,36.1466,6700.0
2013-09-26 13:30:00,40.73,40.73,40.58,40.67,9900.0,36.1643,36.1643,36.0311,36.1111,9900.0
2013-09-26 14:00:00,40.66,40.72,40.6,40.67,9800.0,36.1022,36.1555,36.0489,36.1111,9800.0
2013-09-26 14:30:00,40.63,40.66,40.58,40.62,10600.0,36.0755,36.1022,36.0311,36.0667,10600.0
2013-09-26 15:00:00,40.61,40.73,40.6,40.64,32100.0,36.0578,36.1643,36.0489,36.0844,32100.0
2013-09-26 15:30:00,40.62,40.69,40.57,40.68,82200.0,36.0667,36.1288,36.0223,36.1199,82200.0
2013-09-27 09:30:00,40.55,40.58,40.31,40.35,14700.0,36.0045,36.0311,35.7914,35.8269,14700.0
2013-09-27 10:00:00,40.31,40.5,40.25,40.35,15300.0,35.7914,35.9601,35.7381,35.8269,15300.0
2013-09-27 10:30:00,40.36,40.63,40.36,40.54,28400.0,35.8358,36.0755,35.8358,35.9956,28400.0
2013-09-27 11:00:00,40.59,40.62,40.35,40.43,50600.0,36.04,36.0667,35.8269,35.898,50600.0
2013-09-27 11:30:00,40.45,40.5,40.36,40.4,12100.0,35.9157,35.9601,35.8358,35.8713,12100.0
2013-09-27 12:00:00,40.42,40.55,40.38,40.55,26900.0,35.8891,36.0045,35.8536,36.0045,26900.0
2013-09-27 12:30:00,40.53,40.58,40.53,40.58,19900.0,35.9868,36.0311,35.9868,36.0311,19900.0
2013-09-27 13:00:00,40.59,40.63,40.57,40.59,8600.0,36.04,36.0755,36.0223,36.04,8600.0
2013-09-27 13:30:00,40.58,40.65,40.58,40.61,6400.0,36.0311,36.0933,36.0311,36.0578,6400.0
2013-09-27 14:00:00,40.61,40.64,40.48,40.48,14000.0,36.0578,36.0844,35.9424,35.9424,14000.0
2013-09-27 14:30:00,40.52,40.52,40.34,40.35,22800.0,35.9779,35.9779,35.8181,35.8269,22800.0
2013-09-27 15:00:00,40.35,40.37,40.3,40.35,17700.0,35.8269,35.8447,35.7825,35.8269,17700.0
2013-09-27 15:30:00,40.35,40.36,40.23,40.23,97500.0,35.8269,35.8358,35.7204,35.7204,97500.0
2013-09-30 09:30:00,39.95,40.08,39.81,39.88,38300.0,35.4718,35.5872,35.3475,35.4096,38300.0
2013-09-30 10:00:00,39.86,39.89,39.74,39.74,46800.0,35.3919,35.4185,35.2853,35.2853,46800.0
2013-09-30 10:30:00,39.74,39.98,39.74,39.87,40700.0,35.2853,35.4984,35.2853,35.4007,40700.0
2013-09-30 11:00:00,39.86,39.9,39.71,39.79,23800.0,35.3919,35.4274,35.2587,35.3297,23800.0
2013-09-30 11:30:00,39.77,39.86,39.74,39.86,21500.0,35.3119,35.3919,35.2853,35.3919,21500.0
2013-09-30 12:00:00,39.85,39.85,39.65,39.66,32300.0,35.383,35.383,35.2054,35.2143,32300.0
2013-09-30 12:30:00,39.65,39.7,39.65,39.7,19700.0,35.2054,35.2498,35.2054,35.2498,19700.0
2013-09-30 13:00:00,39.7,39.84,39.7,39.84,23600.0,35.2498,35.3741,35.2498,35.3741,23600.0
2013-09-30 13:30:00,39.85,39.99,39.84,39.89,29000.0,35.383,35.5073,35.3741,35.4185,29000.0
2013-09-30 14:00:00,39.95,40.22,39.95,40.2,23400.0,35.4718,35.7115,35.4718,35.6937,23400.0
2013-09-30 14:30:00,40.21,40.27,40.15,40.19,29400.0,35.7026,35.7559,35.6494,35.6849,29400.0
2013-09-30 15:00:00,40.2,40.22,40.05,40.17,79700.0,35.6937,35.7115,35.5606,35.6671,79700.0
2013-09-30 15:30:00,40.18,40.32,40.09,40.25,149900.0,35.676,35.8003,35.5961,35.7381,149900.0
2013-10-01 09:30:00,40.4,41.02,40.38,40.89,54700.0,35.8713,36.4218,35.8536,36.3064,54700.0
2013-10-01 10:00:00,40.91,40.92,40.44,40.51,118000.0,36.3242,36.333,35.9068,35.969,118000.0
2013-10-01 10:30:00,40.51,40.61,40.43,40.45,72500.0,35.969,36.0578,35.898,35.9157,72500.0
2013-10-01 11:00:00,40.47,40.62,40.47,40.57,51100.0,35.9335,36.0667,35.9335,36.0223,51100.0
2013-10-01 11:30:00,40.58,40.79,40.57,40.76,54000.0,36.0311,36.2176,36.0223,36.191,54000.0
2013-10-01 12:00:00,40.75,40.88,40.7,40.84,27700.0,36.1821,36.2975,36.1377,36.262,27700.0
2013-10-01 12:30:00,40.84,40.88,40.56,40.6,25500.0,36.262,36.2975,36.0134,36.0489,25500.0
2013-10-01 13:00:00,40.59,40.73,40.58,40.7,74500.0,36.04,36.1643,36.0311,36.1377,74500.0
2013-10-01 13:30:00,40.7,40.82,40.66,40.78,22000.0,36.1377,36.2442,36.1022,36.2087,22000.0
2013-10-01 14:00:00,40.77,40.79,40.56,40.56,17500.0,36.1999,36.2176,36.0134,36.0134,17500.0
2013-10-01 14:30:00,40.58,40.61,40.49,40.58,40200.0,36.0311,36.0578,35.9512,36.0311,40200.0
2013-10-01 15:00:00,40.57,40.6,40.51,40.52,48900.0,36.0223,36.0489,35.969,35.9779,48900.0
2013-10-01 15:30:00,40.52,40.61,40.4,40.54,246800.0,35.9779,36.0578,35.8713,35.9956,246800.0
2013-10-02 09:30:00,40.25,40.59,40.16,40.33,108000.0,35.7381,36.04,35.6582,35.8092,108000.0
2013-10-02 10:00:00,40.39,40.57,40.33,40.57,39300.0,35.8624,36.0223,35.8092,36.0223,39300.0
2013-10-02 10:30:00,40.54,40.54,40.26,40.29,60300.0,35.9956,35.9956,35.747,35.7737,60300.0
2013-10-02 11:00:00,40.29,40.44,40.25,40.27,36000.0,35.7737,35.9068,35.7381,35.7559,36000.0
2013-10-02 11:30:00,40.26,40.35,40.15,40.28,41900.0,35.747,35.8269,35.6494,35.7648,41900.0
2013-10-02 12:00:00,40.27,40.34,40.24,40.28,12600.0,35.7559,35.8181,35.7293,35.7648,12600.0
2013-10-02 12:30:00,40.29,40.5,40.29,40.5,19100.0,35.7737,35.9601,35.7737,35.9601,19100.0
2013-10-02 13:00:00,40.5,40.5,40.38,40.41,18000.0,35.9601,35.9601,35.8536,35.8802,18000.0
2013-10-02 13:30:00,40.42,40.42,40.22,40.25,30900.0,35.8891,35.8891,35.7115,35.7381,30900.0
2013-10-02 14:00:00,40.25,40.25,40.18,40.2,21700.0,35.7381,35.7381,35.676,35.6937,21700.0
2013-10-02 14:30:00,40.19,40.19,40.05,40.11,33500.0,35.6849,35.6849,35.5606,35.6138,33500.0
2013-10-02 15:00:00,40.11,40.17,40.0,40.02,71700.0,35.6138,35.6671,35.5162,35.5339,71700.0
2013-10-02 15:30:00,40.03,40.07,39.92,40.06,166100.0,35.5428,35.5783,35.4451,35.5694,166100.0
2013-10-03 09:30:00,40.05,40.17,39.76,39.95,108200.0,35.5606,35.6671,35.3031,35.4718,108200.0
2013-10-03 10:00:00,39.98,40.07,39.73,39.87,124100.0,35.4984,35.5783,35.2764,35.4007,124100.0
2013-10-03 10:30:00,39.86,40.03,39.78,40.0,30900.0,35.3919,35.5428,35.3208,35.5162,30900.0
2013-10-03 11:00:00,40.01,40.03,39.94,39.98,45800.0,35.525,35.5428,35.4629,35.4984,45800.0
2013-10-03 11:30:00,39.98,40.01,39.77,39.77,26700.0,35.4984,35.525,35.3119,35.3119,26700.0
2013-10-03 12:00:00,39.77,39.86,39.54,39.56,32900.0,35.3119,35.3919,35.1077,35.1255,32900.0
2013-10-03 12:30:00,39.59,39.65,39.47,39.57,40300.0,35.1521,35.2054,35.0456,35.1344,40300.0
2013-10-03 13:00:00,39.55,40.02,39.49,40.0,51400.0,35.1166,35.5339,35.0633,35.5162,51400.0
2013-10-03 13:30:00,40.04,40.04,39.94,40.0,33400.0,35.5517,35.5517,35.4629,35.5162,33400.0
2013-10-03 14:00:00,40.0,40.01,39.79,39.79,34400.0,35.5162,35.525,35.3297,35.3297,34400.0
2013-10-03 14:30:00,39.8,39.88,39.77,39.78,42300.0,35.3386,35.4096,35.3119,35.3208,42300.0
2013-10-03 15:00:00,39.79,39.86,39.78,39.82,53500.0,35.3297,35.3919,35.3208,35.3563,53500.0
2013-10-03 15:30:00,39.82,39.99,39.81,39.93,121500.0,35.3563,35.5073,35.3475,35.454,121500.0
2013-10-04 09:30:00,40.01,40.31,39.84,40.26,36800.0,35.525,35.7914,35.3741,35.747,36800.0
2013-10-04 10:00:00,40.27,40.27,40.15,40.19,24500.0,35.7559,35.7559,35.6494,35.6849,24500.0
2013-10-04 10:30:00,40.2,40.32,40.18,40.25,30700.0,35.6937,35.8003,35.676,35.7381,30700.0
2013-10-04 11:00:00,40.25,40.27,40.18,40.24,11800.0,35.7381,35.7559,35.676,35.7293,11800.0
2013-10-04 11:30:00,40.23,40.28,40.18,40.19,12500.0,35.7204,35.7648,35.676,35.6849,12500.0
2013-10-04 12:00:00,40.21,40.24,40.19,40.21,22100.0,35.7026,35.7293,35.6849,35.7026,22100.0
2013-10-04 12:30:00,40.22,40.26,40.18,40.2,16000.0,35.7115,35.747,35.676,35.6937,16000.0
2013-10-04 13:00:00,40.2,40.22,40.1,40.1,18600.0,35.6937,35.7115,35.605,35.605,18600.0
2013-10-04 13:30:00,40.1,40.17,40.09,40.17,6500.0,35.605,35.6671,35.5961,35.6671,6500.0
2013-10-04 14:00:00,40.15,40.19,40.13,40.15,18300.0,35.6494,35.6849,35.6316,35.6494,18300.0
2013-10-04 14:30:00,40.15,40.22,40.14,40.2,40300.0,35.6494,35.7115,35.6405,35.6937,40300.0
2013-10-04 15:00:00,40.2,40.29,40.2,40.29,40900.0,35.6937,35.7737,35.6937,35.7737,40900.0
2013-10-04 15:30:00,40.28,40.29,40.18,40.24,71300.0,35.7648,35.7737,35.676,35.7293,71300.0
2013-10-07 09:30:00,40.0,40.0,39.72,39.72,45500.0,35.5162,35.5162,35.2676,35.2676,45500.0
2013-10-07 10:00:00,39.77,39.84,39.68,39.73,28500.0,35.3119,35.3741,35.232,35.2764,28500.0
2013-10-07 10:30:00,39.78,39.82,39.71,39.78,20000.0,35.3208,35.3563,35.2587,35.3208,20000.0
2013-10-07 11:00:00,39.79,39.8,39.68,39.73,49100.0,35.3297,35.3386,35.232,35.2764,49100.0
2013-10-07 11:30:00,39.73,39.75,39.68,39.73,22100.0,35.2764,35.2942,35.232,35.2764,22100.0
2013-10-07 12:00:00,39.73,39.8,39.71,39.71,10800.0,35.2764,35.3386,35.2587,35.2587,10800.0
2013-10-07 12:30:00,39.71,39.82,39.69,39.77,30600.0,35.2587,35.3563,35.2409,35.3119,30600.0
2013-10-07 13:00:00,39.78,39.87,39.77,39.83,17700.0,35.3208,35.4007,35.3119,35.3652,17700.0
2013-10-07 13:30:00,39.84,39.86,39.74,39.8,19700.0,35.3741,35.3919,35.2853,35.3386,19700.0
2013-10-07 14:00:00,39.81,39.84,39.74,39.82,28700.0,35.3475,35.3741,35.2853,35.3563,28700.0
2013-10-07 14:30:00,39.8,39.82,39.7,39.8,25600.0,35.3386,35.3563,35.2498,35.3386,25600.0
2013-10-07 15:00:00,39.79,39.79,39.66,39.71,46700.0,35.3297,35.3297,35.2143,35.2587,46700.0
2013-10-07 15:30:00,39.72,39.73,39.61,39.62,143000.0,35.2676,35.2764,35.1699,35.1788,143000.0
2013-10-08 09:30:00,39.62,39.78,39.38,39.52,46000.0,35.1788,35.3208,34.9657,35.09,46000.0
2013-10-08 10:00:00,39.51,39.53,39.34,39.39,26500.0,35.0811,35.0989,34.9301,34.9745,26500.0
2013-10-08 10:30:00,39.42,39.42,39.11,39.12,23600.0,35.0012,35.0012,34.7259,34.7348,23600.0
2013-10-08 11:00:00,39.16,39.16,38.87,38.88,46500.0,34.7703,34.7703,34.5128,34.5217,46500.0
2013-10-08 11:30:00,38.88,38.89,38.64,38.75,32200.0,34.5217,34.5306,34.3086,34.4063,32200.0
2013-10-08 12:00:00,38.76,38.78,38.61,38.67,48800.0,34.4152,34.4329,34.282,34.3353,48800.0
2013-10-08 12:30:00,38.67,38.86,38.59,38.86,13600.0,34.3353,34.504,34.2642,34.504,13600.0
2013-10-08 13:00:00,38.86,38.94,38.83,38.89,14800.0,34.504,34.575,34.4773,34.5306,14800.0
2013-10-08 13:30:00,38.94,38.98,38.81,38.88,19700.0,34.575,34.6105,34.4596,34.5217,19700.0
2013-10-08 14:00:00,38.86,38.93,38.81,38.91,21300.0,34.504,34.5661,34.4596,34.5483,21300.0
2013-10-08 14:30:00,38.9,38.98,38.83,38.96,23600.0,34.5395,34.6105,34.4773,34.5927,23600.0
2013-10-08 15:00:00,38.97,38.98,38.8,38.93,51400.0,34.6016,34.6105,34.4507,34.5661,51400.0
2013-10-08 15:30:00,38.96,39.01,38.87,38.91,114200.0,34.5927,34.6371,34.5128,34.5483,114200.0
2013-10-09 09:30:00,38.92,39.08,38.58,38.61,28000.0,34.5572,34.6993,34.2553,34.282,28000.0
2013-10-09 10:00:00,38.6,38.6,38.3,38.42,75200.0,34.2731,34.2731,34.0067,34.1133,75200.0
2013-10-09 10:30:00,38.44,38.55,38.4,38.45,33500.0,34.131,34.2287,34.0955,34.1399,33500.0
2013-10-09 11:00:00,38.44,38.53,38.33,38.47,35200.0,34.131,34.2109,34.0334,34.1577,35200.0
2013-10-09 11:30:00,38.48,38.6,38.39,38.45,22100.0,34.1666,34.2731,34.0866,34.1399,22100.0
2013-10-09 12:00:00,38.45,38.62,38.43,38.6,28700.0,34.1399,34.2909,34.1222,34.2731,28700.0
2013-10-09 12:30:00,38.59,38.63,38.51,38.61,24600.0,34.2642,34.2997,34.1932,34.282,24600.0
2013-10-09 13:00:00,38.61,38.67,38.58,38.63,45400.0,34.282,34.3353,34.2553,34.2997,45400.0
2013-10-09 13:30:00,38.63,38.67,38.53,38.57,59600.0,34.2997,34.3353,34.2109,34.2465,59600.0
2013-10-09 14:00:00,38.56,38.58,38.31,38.39,111000.0,34.2376,34.2553,34.0156,34.0866,111000.0
2013-10-09 14:30:00,38.41,38.47,38.34,38.47,65100.0,34.1044,34.1577,34.0422,34.1577,65100.0
2013-10-09 15:00:00,38.47,38.52,38.4,38.45,62500.0,34.1577,34.2021,34.0955,34.1399,62500.0
2013-10-09 15:30:00,38.45,38.45,38.12,38.31,319200.0,34.1399,34.1399,33.8469,34.0156,319200.0
2013-10-10 09:30:00,38.73,39.19,38.73,39.15,26900.0,34.3885,34.797,34.3885,34.7614,26900.0
2013-10-10 10:00:00,39.2,39.25,39.05,39.19,11200.0,34.8058,34.8502,34.6727,34.797,11200.0
2013-10-10 10:30:00,39.2,39.45,39.19,39.28,49100.0,34.8058,35.0278,34.797,34.8769,49100.0
2013-10-10 11:00:00,39.28,39.38,39.18,39.22,17300.0,34.8769,34.9657,34.7881,34.8236,17300.0
2013-10-10 11:30:00,39.22,39.27,39.1,39.1,17200.0,34.8236,34.868,34.7171,34.7171,17200.0
2013-10-10 12:00:00,39.11,39.16,39.08,39.1,19200.0,34.7259,34.7703,34.6993,34.7171,19200.0
2013-10-10 12:30:00,39.1,39.17,39.03,39.17,15800.0,34.7171,34.7792,34.6549,34.7792,15800.0
2013-10-10 13:00:00,39.17,39.17,39.01,39.05,14400.0,34.7792,34.7792,34.6371,34.6727,14400.0
2013-10-10 13:30:00,39.08,39.13,39.03,39.1,16300.0,34.6993,34.7437,34.6549,34.7171,16300.0
2013-10-10 14:00:00,39.1,39.14,39.03,39.14,10500.0,34.7171,34.7526,34.6549,34.7526,10500.0
2013-10-10 14:30:00,39.11,39.16,39.02,39.14,19400.0,34.7259,34.7703,34.646,34.7526,19400.0
2013-10-10 15:00:00,39.13,39.2,39.11,39.13,57500.0,34.7437,34.8058,34.7259,34.7437,57500.0
2013-10-10 15:30:00,39.14,39.19,39.0,39.18,184300.0,34.7526,34.797,34.6283,34.7881,184300.0
2013-10-11 09:30:00,39.14,39.46,39.1,39.2,19600.0,34.7526,35.0367,34.7171,34.8058,19600.0
2013-10-11 10:00:00,39.2,39.33,39.18,39.29,45400.0,34.8058,34.9213,34.7881,34.8858,45400.0
2013-10-11 10:30:00,39.29,39.32,39.13,39.3,11000.0,34.8858,34.9124,34.7437,34.8946,11000.0
2013-10-11 11:00:00,39.28,39.33,39.26,39.3,14900.0,34.8769,34.9213,34.8591,34.8946,14900.0
2013-10-11 11:30:00,39.31,39.51,39.27,39.48,19200.0,34.9035,35.0811,34.868,35.0545,19200.0
2013-10-11 12:00:00,39.51,39.68,39.5,39.6,16600.0,35.0811,35.232,35.0722,35.161,16600.0
2013-10-11 12:30:00,39.6,39.64,39.53,39.59,11800.0,35.161,35.1965,35.0989,35.1521,11800.0
2013-10-11 13:00:00,39.59,39.61,39.43,39.52,18300.0,35.1521,35.1699,35.0101,35.09,18300.0
2013-10-11 13:30:00,39.55,39.58,39.51,39.51,8800.0,35.1166,35.1432,35.0811,35.0811,8800.0
2013-10-11 14:00:00,39.52,39.6,39.48,39.56,13200.0,35.09,35.161,35.0545,35.1255,13200.0
2013-10-11 14:30:00,39.56,39.59,39.47,39.55,15300.0,35.1255,35.1521,35.0456,35.1166,15300.0
2013-10-11 15:00:00,39.55,39.58,39.48,39.58,19500.0,35.1166,35.1432,35.0545,35.1432,19500.0
2013-10-11 15:30:00,39.58,39.71,39.5,39.7,86600.0,35.1432,35.2587,35.0722,35.2498,86600.0
2013-10-14 09:30:00,39.49,39.7,39.35,39.51,50800.0,35.0633,35.2498,34.939,35.0811,50800.0
2013-10-14 10:00:00,39.58,39.66,39.47,39.66,10400.0,35.1432,35.2143,35.0456,35.2143,10400.0
2013-10-14 10:30:00,39.67,39.72,39.55,39.64,6600.0,35.2232,35.2676,35.1166,35.1965,6600.0
2013-10-14 11:00:00,39.61,39.67,39.57,39.58,31900.0,35.1699,35.2232,35.1344,35.1432,31900.0
2013-10-14 11:30:00,39.59,39.66,39.53,39.65,26500.0,35.1521,35.2143,35.0989,35.2054,26500.0
2013-10-14 12:00:00,39.68,39.68,39.56,39.63,21900.0,35.232,35.232,35.1255,35.1876,21900.0
2013-10-14 12:30:00,39.65,39.67,39.59,39.59,13200.0,35.2054,35.2232,35.1521,35.1521,13200.0
2013-10-14 13:00:00,39.61,39.65,39.57,39.61,17700.0,35.1699,35.2054,35.1344,35.1699,17700.0
2013-10-14 13:30:00,39.63,39.66,39.58,39.61,18300.0,35.1876,35.2143,35.1432,35.1699,18300.0
2013-10-14 14:00:00,39.6,39.83,39.6,39.75,18800.0,35.161,35.3652,35.161,35.2942,18800.0
2013-10-14 14:30:00,39.79,39.81,39.69,39.75,14600.0,35.3297,35.3475,35.2409,35.2942,14600.0
2013-10-14 15:00:00,39.71,39.76,39.67,39.7,23500.0,35.2587,35.3031,35.2232,35.2498,23500.0
2013-10-14 15:30:00,39.7,39.78,39.66,39.73,131900.0,35.2498,35.3208,35.2143,35.2764,131900.0
2013-10-15 09:30:00,39.77,39.86,39.48,39.59,41600.0,35.3119,35.3919,35.0545,35.1521,41600.0
2013-10-15 10:00:00,39.64,39.67,39.47,39.65,13800.0,35.1965,35.2232,35.0456,35.2054,13800.0
2013-10-15 10:30:00,39.65,39.67,39.47,39.48,15700.0,35.2054,35.2232,35.0456,35.0545,15700.0
2013-10-15 11:00:00,39.48,39.64,39.46,39.6,14800.0,35.0545,35.1965,35.0367,35.161,14800.0
2013-10-15 11:30:00,39.61,39.74,39.53,39.72,23100.0,35.1699,35.2853,35.0989,35.2676,23100.0
2013-10-15 12:00:00,39.71,39.71,39.49,39.5,30900.0,35.2587,35.2587,35.0633,35.0722,30900.0
2013-10-15 12:30:00,39.47,39.61,39.47,39.59,7700.0,35.0456,35.1699,35.0456,35.1521,7700.0
2013-10-15 13:00:00,39.59,39.62,39.54,39.54,15900.0,35.1521,35.1788,35.1077,35.1077,15900.0
2013-10-15 13:30:00,39.53,39.59,39.53,39.59,13400.0,35.0989,35.1521,35.0989,35.1521,13400.0
2013-10-15 14:00:00,39.59,39.62,39.48,39.52,14800.0,35.1521,35.1788,35.0545,35.09,14800.0
2013-10-15 14:30:00,39.49,39.53,39.39,39.53,11700.0,35.0633,35.0989,34.9745,35.0989,11700.0
2013-10-15 15:00:00,39.53,39.64,39.5,39.61,19500.0,35.0989,35.1965,35.0722,35.1699,19500.0
2013-10-15 15:30:00,39.59,39.61,39.52,39.54,98700.0,35.1521,35.1699,35.09,35.1077,98700.0
2013-10-16 09:30:00,39.72,39.94,39.66,39.89,25300.0,35.2676,35.4629,35.2143,35.4185,25300.0
2013-10-16 10:00:00,39.9,39.94,39.82,39.85,15300.0,35.4274,35.4629,35.3563,35.383,15300.0
2013-10-16 10:30:00,39.92,40.06,39.9,40.06,9400.0,35.4451,35.5694,35.4274,35.5694,9400.0
2013-10-16 11:00:00,40.02,40.15,40.02,40.03,15400.0,35.5339,35.6494,35.5339,35.5428,15400.0
2013-10-16 11:30:00,40.01,40.1,40.01,40.01,15200.0,35.525,35.605,35.525,35.525,15200.0
2013-10-16 12:00:00,40.01,40.02,39.92,39.95,19700.0,35.525,35.5339,35.4451,35.4718,19700.0
2013-10-16 12:30:00,39.95,39.95,39.82,39.86,21400.0,35.4718,35.4718,35.3563,35.3919,21400.0
2013-10-16 13:00:00,39.83,39.86,39.82,39.86,10200.0,35.3652,35.3919,35.3563,35.3919,10200.0
2013-10-16 13:30:00,39.87,39.88,39.79,39.79,26100.0,35.4007,35.4096,35.3297,35.3297,26100.0
2013-10-16 14:00:00,39.79,39.81,39.75,39.75,23400.0,35.3297,35.3475,35.2942,35.2942,23400.0
2013-10-16 14:30:00,39.76,39.81,39.75,39.8,10500.0,35.3031,35.3475,35.2942,35.3386,10500.0
2013-10-16 15:00:00,39.8,39.81,39.74,39.75,14900.0,35.3386,35.3475,35.2853,35.2942,14900.0
2013-10-16 15:30:00,39.74,39.74,39.59,39.61,139800.0,35.2853,35.2853,35.1521,35.1699,139800.0
2013-10-17 09:30:00,39.41,39.68,39.41,39.68,19000.0,34.9923,35.232,34.9923,35.232,19000.0
2013-10-17 10:00:00,39.68,39.87,39.6,39.84,10100.0,35.232,35.4007,35.161,35.3741,10100.0
2013-10-17 10:30:00,39.84,39.84,39.68,39.69,52700.0,35.3741,35.3741,35.232,35.2409,52700.0
2013-10-17 11:00:00,39.71,39.77,39.69,39.77,33400.0,35.2587,35.3119,35.2409,35.3119,33400.0
2013-10-17 11:30:00,39.77,39.79,39.74,39.74,21400.0,35.3119,35.3297,35.2853,35.2853,21400.0
2013-10-17 12:00:00,39.75,39.76,39.74,39.75,37700.0,35.2942,35.3031,35.2853,35.2942,37700.0
2013-10-17 12:30:00,39.75,39.76,39.72,39.76,23000.0,35.2942,35.3031,35.2676,35.3031,23000.0
2013-10-17 13:00:00,39.75,39.76,39.67,39.68,22900.0,35.2942,35.3031,35.2232,35.232,22900.0
2013-10-17 13:30:00,39.67,39.76,39.67,39.72,11000.0,35.2232,35.3031,35.2232,35.2676,11000.0
2013-10-17 14:00:00,39.73,39.73,39.7,39.7,12100.0,35.2764,35.2764,35.2498,35.2498,12100.0
2013-10-17 14:30:00,39.71,39.74,39.7,39.74,12600.0,35.2587,35.2853,35.2498,35.2853,12600.0
2013-10-17 15:00:00,39.74,39.87,39.74,39.86,20900.0,35.2853,35.4007,35.2853,35.3919,20900.0
2013-10-17 15:30:00,39.85,40.01,39.85,40.0,101800.0,35.383,35.525,35.383,35.5162,101800.0
2013-10-18 09:30:00,40.04,40.17,39.93,40.17,16400.0,35.5517,35.6671,35.454,35.6671,16400.0
2013-10-18 10:00:00,40.25,40.25,40.02,40.03,21400.0,35.7381,35.7381,35.5339,35.5428,21400.0
2013-10-18 10:30:00,40.05,40.18,40.0,40.17,12200.0,35.5606,35.676,35.5162,35.6671,12200.0
2013-10-18 11:00:00,40.18,40.28,40.18,40.28,14300.0,35.676,35.7648,35.676,35.7648,14300.0
2013-10-18 11:30:00,40.27,40.35,40.2,40.2,15100.0,35.7559,35.8269,35.6937,35.6937,15100.0
2013-10-18 12:00:00,40.2,40.43,40.19,40.42,73100.0,35.6937,35.898,35.6849,35.8891,73100.0
2013-10-18 12:30:00,40.43,40.46,40.25,40.39,65000.0,35.898,35.9246,35.7381,35.8624,65000.0
2013-10-18 13:00:00,40.39,40.47,40.39,40.42,21000.0,35.8624,35.9335,35.8624,35.8891,21000.0
2013-10-18 13:30:00,40.45,40.45,40.38,40.41,35300.0,35.9157,35.9157,35.8536,35.8802,35300.0
2013-10-18 14:00:00,40.42,40.46,40.39,40.4,14000.0,35.8891,35.9246,35.8624,35.8713,14000.0
2013-10-18 14:30:00,40.41,40.45,40.36,40.37,10300.0,35.8802,35.9157,35.8358,35.8447,10300.0
2013-10-18 15:00:00,40.36,40.37,40.31,40.32,27500.0,35.8358,35.8447,35.7914,35.8003,27500.0
2013-10-18 15:30:00,40.33,40.36,40.27,40.35,91900.0,35.8092,35.8358,35.7559,35.8269,91900.0
2013-10-21 09:30:00,40.35,40.7,40.35,40.68,15900.0,35.8269,36.1377,35.8269,36.1199,15900.0
2013-10-21 10:00:00,40.67,40.75,40.63,40.7,12000.0,36.1111,36.1821,36.0755,36.1377,12000.0
2013-10-21 10:30:00,40.69,40.76,40.65,40.74,39900.0,36.1288,36.191,36.0933,36.1732,39900.0
2013-10-21 11:00:00,40.74,40.79,40.73,40.78,11700.0,36.1732,36.2176,36.1643,36.2087,11700.0
2013-10-21 11:30:00,40.78,40.78,40.68,40.7,12400.0,36.2087,36.2087,36.1199,36.1377,12400.0
2013-10-21 12:00:00,40.66,40.69,40.57,40.63,27800.0,36.1022,36.1288,36.0223,36.0755,27800.0
2013-10-21 12:30:00,40.6,40.67,40.57,40.61,13400.0,36.0489,36.1111,36.0223,36.0578,13400.0
2013-10-21 13:00:00,40.62,40.63,40.58,40.59,6700.0,36.0667,36.0755,36.0311,36.04,6700.0
2013-10-21 13:30:00,40.58,40.62,40.58,40.61,5500.0,36.0311,36.0667,36.0311,36.0578,5500.0
2013-10-21 14:00:00,40.61,40.61,40.33,40.39,17700.0,36.0578,36.0578,35.8092,35.8624,17700.0
2013-10-21 14:30:00,40.4,40.47,40.4,40.4,5300.0,35.8713,35.9335,35.8713,35.8713,5300.0
2013-10-21 15:00:00,40.42,40.51,40.41,40.5,10100.0,35.8891,35.969,35.8802,35.9601,10100.0
2013-10-21 15:30:00,40.49,40.52,40.42,40.49,67700.0,35.9512,35.9779,35.8891,35.9512,67700.0
2013-10-22 09:30:00,40.77,40.9,40.65,40.8,21900.0,36.1999,36.3153,36.0933,36.2265,21900.0
2013-10-22 10:00:00,40.8,40.99,40.8,40.83,31200.0,36.2265,36.3952,36.2265,36.2531,31200.0
2013-10-22 10:30:00,40.82,40.85,40.49,40.65,14800.0,36.2442,36.2709,35.9512,36.0933,14800.0
2013-10-22 11:00:00,40.65,40.65,40.57,40.64,14500.0,36.0933,36.0933,36.0223,36.0844,14500.0
2013-10-22 11:30:00,40.64,40.69,40.6,40.65,34700.0,36.0844,36.1288,36.0489,36.0933,34700.0
2013-10-22 12:00:00,40.65,40.71,40.56,40.61,17700.0,36.0933,36.1466,36.0134,36.0578,17700.0
2013-10-22 12:30:00,40.61,40.66,40.53,40.62,40100.0,36.0578,36.1022,35.9868,36.0667,40100.0
2013-10-22 13:00:00,40.63,40.66,40.62,40.64,9600.0,36.0755,36.1022,36.0667,36.0844,9600.0
2013-10-22 13:30:00,40.62,40.71,40.58,40.7,8700.0,36.0667,36.1466,36.0311,36.1377,8700.0
2013-10-22 14:00:00,40.69,40.71,40.6,40.62,6000.0,36.1288,36.1466,36.0489,36.0667,6000.0
2013-10-22 14:30:00,40.61,40.72,40.58,40.66,10600.0,36.0578,36.1555,36.0311,36.1022,10600.0
2013-10-22 15:00:00,40.65,40.73,40.65,40.72,20500.0,36.0933,36.1643,36.0933,36.1555,20500.0
2013-10-22 15:30:00,40.72,40.73,40.56,40.61,76400.0,36.1555,36.1643,36.0134,36.0578,76400.0
2013-10-23 09:30:00,40.49,40.64,40.2,40.25,11200.0,35.9512,36.0844,35.6937,35.7381,11200.0
2013-10-23 10:00:00,40.23,40.35,40.22,40.26,14800.0,35.7204,35.8269,35.7115,35.747,14800.0
2013-10-23 10:30:00,40.25,40.4,40.23,40.32,19300.0,35.7381,35.8713,35.7204,35.8003,19300.0
2013-10-23 11:00:00,40.34,40.55,40.34,40.5,13800.0,35.8181,36.0045,35.8181,35.9601,13800.0
2013-10-23 11:30:00,40.5,40.69,40.5,40.68,19300.0,35.9601,36.1288,35.9601,36.1199,19300.0
2013-10-23 12:00:00,40.67,40.75,40.62,40.66,36000.0,36.1111,36.1821,36.0667,36.1022,36000.0
2013-10-23 12:30:00,40.68,40.72,40.66,40.72,14000.0,36.1199,36.1555,36.1022,36.1555,14000.0
2013-10-23 13:00:00,40.73,40.83,40.71,40.83,33500.0,36.1643,36.2531,36.1466,36.2531,33500.0
2013-10-23 13:30:00,40.83,40.94,40.79,40.92,50700.0,36.2531,36.3508,36.2176,36.333,50700.0
2013-10-23 14:00:00,40.91,40.98,40.91,40.98,45600.0,36.3242,36.3863,36.3242,36.3863,45600.0
2013-10-23 14:30:00,40.98,41.01,40.89,40.93,57300.0,36.3863,36.4129,36.3064,36.3419,57300.0
2013-10-23 15:00:00,40.91,40.95,40.75,40.8,65000.0,36.3242,36.3597,36.1821,36.2265,65000.0
2013-10-23 15:30:00,40.8,40.96,40.8,40.95,169900.0,36.2265,36.3686,36.2265,36.3597,169900.0
2013-10-24 09:30:00,41.1,41.27,41.06,41.11,32000.0,36.4929,36.6438,36.4573,36.5017,32000.0
2013-10-24 10:00:00,41.11,41.39,41.07,41.3,69300.0,36.5017,36.7504,36.4662,36.6704,69300.0
2013-10-24 10:30:00,41.32,41.38,41.23,41.37,57800.0,36.6882,36.7415,36.6083,36.7326,57800.0
2013-10-24 11:00:00,41.39,41.45,41.33,41.42,27200.0,36.7504,36.8036,36.6971,36.777,27200.0
2013-10-24 11:30:00,41.42,41.43,41.34,41.39,22100.0,36.777,36.7859,36.706,36.7504,22100.0
2013-10-24 12:00:00,41.38,41.41,41.34,41.37,19700.0,36.7415,36.7681,36.706,36.7326,19700.0
2013-10-24 12:30:00,41.37,41.48,41.32,41.48,21100.0,36.7326,36.8303,36.6882,36.8303,21100.0
2013-10-24 13:00:00,41.48,41.48,41.38,41.45,19500.0,36.8303,36.8303,36.7415,36.8036,19500.0
2013-10-24 13:30:00,41.44,41.45,41.38,41.42,18900.0,36.7947,36.8036,36.7415,36.777,18900.0
2013-10-24 14:00:00,41.43,41.53,41.43,41.51,27100.0,36.7859,36.8747,36.7859,36.8569,27100.0
2013-10-24 14:30:00,41.5,41.57,41.5,41.57,22700.0,36.848,36.9102,36.848,36.9102,22700.0
2013-10-24 15:00:00,41.56,41.57,41.39,41.4,42600.0,36.9013,36.9102,36.7504,36.7592,42600.0
2013-10-24 15:30:00,41.4,41.48,41.32,41.32,144500.0,36.7592,36.8303,36.6882,36.6882,144500.0
2013-10-25 09:30:00,41.3,41.51,41.28,41.4,20100.0,36.6704,36.8569,36.6527,36.7592,20100.0
2013-10-25 10:00:00,41.46,41.46,41.34,41.4,20000.0,36.8125,36.8125,36.706,36.7592,20000.0
2013-10-25 10:30:00,41.42,41.63,41.42,41.59,33800.0,36.777,36.9634,36.777,36.9279,33800.0
2013-10-25 11:00:00,41.6,41.62,41.53,41.58,18300.0,36.9368,36.9546,36.8747,36.9191,18300.0
2013-10-25 11:30:00,41.6,41.62,41.52,41.57,9700.0,36.9368,36.9546,36.8658,36.9102,9700.0
2013-10-25 12:00:00,41.55,41.57,41.43,41.46,7900.0,36.8924,36.9102,36.7859,36.8125,7900.0
2013-10-25 12:30:00,41.48,41.53,41.42,41.43,8200.0,36.8303,36.8747,36.777,36.7859,8200.0
2013-10-25 13:00:00,41.44,41.48,41.37,41.37,8800.0,36.7947,36.8303,36.7326,36.7326,8800.0
2013-10-25 13:30:00,41.37,41.4,41.33,41.35,4900.0,36.7326,36.7592,36.6971,36.7148,4900.0
2013-10-25 14:00:00,41.33,41.42,41.31,41.41,10500.0,36.6971,36.777,36.6793,36.7681,10500.0
2013-10-25 14:30:00,41.4,41.4,41.32,41.32,6900.0,36.7592,36.7592,36.6882,36.6882,6900.0
2013-10-25 15:00:00,41.32,41.35,41.28,41.33,20000.0,36.6882,36.7148,36.6527,36.6971,20000.0
2013-10-25 15:30:00,41.33,41.39,41.3,41.38,60100.0,36.6971,36.7504,36.6704,36.7415,60100.0
2013-10-28 09:30:00,41.49,41.49,41.23,41.42,58600.0,36.8391,36.8391,36.6083,36.777,58600.0
2013-10-28 10:00:00,41.38,41.61,41.38,41.61,14500.0,36.7415,36.9457,36.7415,36.9457,14500.0
2013-10-28 10:30:00,41.56,41.64,41.52,41.55,37900.0,36.9013,36.9723,36.8658,36.8924,37900.0
2013-10-28 11:00:00,41.55,41.69,41.55,41.69,24900.0,36.8924,37.0167,36.8924,37.0167,24900.0
2013-10-28 11:30:00,41.66,41.69,41.52,41.64,18000.0,36.9901,37.0167,36.8658,36.9723,18000.0
2013-10-28 12:00:00,41.62,41.62,41.5,41.5,8600.0,36.9546,36.9546,36.848,36.848,8600.0
2013-10-28 12:30:00,41.52,41.54,41.44,41.46,12800.0,36.8658,36.8835,36.7947,36.8125,12800.0
2013-10-28 13:00:00,41.45,41.52,41.4,41.45,10300.0,36.8036,36.8658,36.7592,36.8036,10300.0
2013-10-28 13:30:00,41.44,41.44,41.36,41.36,12700.0,36.7947,36.7947,36.7237,36.7237,12700.0
2013-10-28 14:00:00,41.38,41.5,41.38,41.48,10000.0,36.7415,36.848,36.7415,36.8303,10000.0
2013-10-28 14:30:00,41.48,41.49,41.42,41.48,13000.0,36.8303,36.8391,36.777,36.8303,13000.0
2013-10-28 15:00:00,41.47,41.47,41.36,41.36,23300.0,36.8214,36.8214,36.7237,36.7237,23300.0
2013-10-28 15:30:00,41.36,41.39,41.29,41.36,138600.0,36.7237,36.7504,36.6616,36.7237,138600.0
2013-10-29 09:30:00,41.54,41.81,41.43,41.78,119800.0,36.8835,37.1233,36.7859,37.0966,119800.0
2013-10-29 10:00:00,41.73,41.77,41.58,41.71,75700.0,37.0522,37.0878,36.9191,37.0345,75700.0
2013-10-29 10:30:00,41.74,41.76,41.65,41.66,15700.0,37.0611,37.0789,36.9812,36.9901,15700.0
2013-10-29 11:00:00,41.67,41.73,41.65,41.71,13700.0,36.999,37.0522,36.9812,37.0345,13700.0
2013-10-29 11:30:00,41.71,41.78,41.68,41.69,15500.0,37.0345,37.0966,37.0078,37.0167,15500.0
2013-10-29 12:00:00,41.69,41.87,41.69,41.86,17500.0,37.0167,37.1765,37.0167,37.1677,17500.0
2013-10-29 12:30:00,41.84,41.87,41.8,41.81,15700.0,37.1499,37.1765,37.1144,37.1233,15700.0
2013-10-29 13:00:00,41.82,41.83,41.63,41.64,24400.0,37.1322,37.141,36.9634,36.9723,24400.0
2013-10-29 13:30:00,41.64,41.75,41.63,41.74,15400.0,36.9723,37.07,36.9634,37.0611,15400.0
2013-10-29 14:00:00,41.75,41.83,41.75,41.77,11300.0,37.07,37.141,37.07,37.0878,11300.0
2013-10-29 14:30:00,41.78,41.8,41.75,41.75,16300.0,37.0966,37.1144,37.07,37.07,16300.0
2013-10-29 15:00:00,41.75,41.8,41.7,41.79,48100.0,37.07,37.1144,37.0256,37.1055,48100.0
2013-10-29 15:30:00,41.79,41.91,41.75,41.91,103700.0,37.1055,37.2121,37.07,37.2121,103700.0
2013-10-30 09:30:00,41.87,41.95,41.66,41.67,33800.0,37.1765,37.2476,36.9901,36.999,33800.0
2013-10-30 10:00:00,41.68,41.78,41.5,41.54,27400.0,37.0078,37.0966,36.848,36.8835,27400.0
2013-10-30 10:30:00,41.55,41.59,41.42,41.46,29700.0,36.8924,36.9279,36.777,36.8125,29700.0
2013-10-30 11:00:00,41.46,41.52,41.42,41.5,32600.0,36.8125,36.8658,36.777,36.848,32600.0
2013-10-30 11:30:00,41.49,41.57,41.31,41.31,139700.0,36.8391,36.9102,36.6793,36.6793,139700.0
2013-10-30 12:00:00,41.31,41.33,41.2,41.25,64700.0,36.6793,36.6971,36.5817,36.626,64700.0
2013-10-30 12:30:00,41.25,41.49,41.25,41.29,54700.0,36.626,36.8391,36.626,36.6616,54700.0
2013-10-30 13:00:00,41.3,41.3,41.16,41.22,21000.0,36.6704,36.6704,36.5461,36.5994,21000.0
2013-10-30 13:30:00,41.21,41.49,41.21,41.43,16900.0,36.5905,36.8391,36.5905,36.7859,16900.0
2013-10-30 14:00:00,41.44,41.48,41.06,41.21,26100.0,36.7947,36.8303,36.4573,36.5905,26100.0
2013-10-30 14:30:00,41.2,41.24,41.09,41.13,24100.0,36.5817,36.6172,36.484,36.5195,24100.0
2013-10-30 15:00:00,41.13,41.18,41.01,41.12,51400.0,36.5195,36.5639,36.4129,36.5106,51400.0
2013-10-30 15:30:00,41.11,41.23,41.05,41.23,134100.0,36.5017,36.6083,36.4485,36.6083,134100.0
2013-10-31 09:30:00,40.75,41.42,40.31,40.65,75100.0,36.1821,36.777,35.7914,36.0933,75100.0
2013-10-31 10:00:00,40.62,40.8,40.48,40.59,66400.0,36.0667,36.2265,35.9424,36.04,66400.0
2013-10-31 10:30:00,40.63,40.79,40.6,40.75,26900.0,36.0755,36.2176,36.0489,36.1821,26900.0
2013-10-31 11:00:00,40.76,40.94,40.76,40.84,58600.0,36.191,36.3508,36.191,36.262,58600.0
2013-10-31 11:30:00,40.83,40.9,40.48,40.72,99500.0,36.2531,36.3153,35.9424,36.1555,99500.0
2013-10-31 12:00:00,40.75,40.81,40.59,40.63,47200.0,36.1821,36.2354,36.04,36.0755,47200.0
2013-10-31 12:30:00,40.63,40.77,40.63,40.69,20800.0,36.0755,36.1999,36.0755,36.1288,20800.0
2013-10-31 13:00:00,40.7,40.79,40.66,40.73,52700.0,36.1377,36.2176,36.1022,36.1643,52700.0
2013-10-31 13:30:00,40.73,40.89,40.72,40.81,29700.0,36.1643,36.3064,36.1555,36.2354,29700.0
2013-10-31 14:00:00,40.84,41.09,40.82,41.07,21200.0,36.262,36.484,36.2442,36.4662,21200.0
2013-10-31 14:30:00,41.07,41.11,41.01,41.05,34100.0,36.4662,36.5017,36.4129,36.4485,34100.0
2013-10-31 15:00:00,41.04,41.1,40.96,41.05,48300.0,36.4396,36.4929,36.3686,36.4485,48300.0
2013-10-31 15:30:00,41.04,41.07,40.75,40.76,157000.0,36.4396,36.4662,36.1821,36.191,157000.0
2013-11-01 09:30:00,40.69,40.8,40.52,40.7,31400.0,36.1288,36.2265,35.9779,36.1377,31400.0
2013-11-01 10:00:00,40.67,40.71,40.44,40.55,49300.0,36.1111,36.1466,35.9068,36.0045,49300.0
2013-11-01 10:30:00,40.5,40.63,40.45,40.57,46500.0,35.9601,36.0755,35.9157,36.0223,46500.0
2013-11-01 11:00:00,40.56,40.57,40.34,40.48,56900.0,36.0134,36.0223,35.8181,35.9424,56900.0
2013-11-01 11:30:00,40.45,40.56,40.44,40.5,58000.0,35.9157,36.0134,35.9068,35.9601,58000.0
2013-11-01 12:00:00,40.49,40.63,40.48,40.63,48200.0,35.9512,36.0755,35.9424,36.0755,48200.0
2013-11-01 12:30:00,40.64,40.7,40.58,40.64,43300.0,36.0844,36.1377,36.0311,36.0844,43300.0
2013-11-01 13:00:00,40.64,40.65,40.57,40.62,15800.0,36.0844,36.0933,36.0223,36.0667,15800.0
2013-11-01 13:30:00,40.63,40.7,40.56,40.68,20300.0,36.0755,36.1377,36.0134,36.1199,20300.0
2013-11-01 14:00:00,40.68,40.86,40.68,40.85,16200.0,36.1199,36.2798,36.1199,36.2709,16200.0
2013-11-01 14:30:00,40.85,41.03,40.85,40.87,26800.0,36.2709,36.4307,36.2709,36.2886,26800.0
2013-11-01 15:00:00,40.86,41.02,40.86,40.93,23600.0,36.2798,36.4218,36.2798,36.3419,23600.0
2013-11-01 15:30:00,40.93,41.02,40.91,40.98,69700.0,36.3419,36.4218,36.3242,36.3863,69700.0
2013-11-04 09:30:00,41.02,41.25,40.89,40.89,24600.0,36.4218,36.626,36.3064,36.3064,24600.0
2013-11-04 10:00:00,40.91,41.09,40.85,41.09,49900.0,36.3242,36.484,36.2709,36.484,49900.0
2013-11-04 10:30:00,41.06,41.21,40.98,41.15,55900.0,36.4573,36.5905,36.3863,36.5373,55900.0
2013-11-04 11:00:00,41.17,41.25,41.12,41.22,34900.0,36.555,36.626,36.5106,36.5994,34900.0
2013-11-04 11:30:00,41.24,41.47,41.22,41.46,51300.0,36.6172,36.8214,36.5994,36.8125,51300.0
2013-11-04 12:00:00,41.46,41.54,41.42,41.54,34100.0,36.8125,36.8835,36.777,36.8835,34100.0
2013-11-04 12:30:00,41.53,41.62,41.51,41.52,34300.0,36.8747,36.9546,36.8569,36.8658,34300.0
2013-11-04 13:00:00,41.53,41.64,41.52,41.64,26800.0,36.8747,36.9723,36.8658,36.9723,26800.0
2013-11-04 13:30:00,41.64,41.66,41.54,41.57,27300.0,36.9723,36.9901,36.8835,36.9102,27300.0
2013-11-04 14:00:00,41.56,41.62,41.5,41.51,31100.0,36.9013,36.9546,36.848,36.8569,31100.0
2013-11-04 14:30:00,41.52,41.56,41.46,41.51,36300.0,36.8658,36.9013,36.8125,36.8569,36300.0
2013-11-04 15:00:00,41.51,41.55,41.47,41.5,60200.0,36.8569,36.8924,36.8214,36.848,60200.0
2013-11-04 15:30:00,41.5,41.52,41.42,41.43,86000.0,36.848,36.8658,36.777,36.7859,86000.0
2013-11-05 09:30:00,41.36,41.36,41.1,41.2,17700.0,36.7237,36.7237,36.4929,36.5817,17700.0
2013-11-05 10:00:00,41.2,41.47,41.1,41.39,54200.0,36.5817,36.8214,36.4929,36.7504,54200.0
2013-11-05 10:30:00,41.4,41.56,41.37,41.5,18700.0,36.7592,36.9013,36.7326,36.848,18700.0
2013-11-05 11:00:00,41.5,41.56,41.36,41.48,14700.0,36.848,36.9013,36.7237,36.8303,14700.0
2013-11-05 11:30:00,41.48,41.59,41.46,41.57,12600.0,36.8303,36.9279,36.8125,36.9102,12600.0
2013-11-05 12:00:00,41.56,41.75,41.54,41.74,31000.0,36.9013,37.07,36.8835,37.0611,31000.0
2013-11-05 12:30:00,41.74,41.75,41.64,41.65,20500.0,37.0611,37.07,36.9723,36.9812,20500.0
2013-11-05 13:00:00,41.65,41.77,41.62,41.77,19700.0,36.9812,37.0878,36.9546,37.0878,19700.0
2013-11-05 13:30:00,41.77,41.84,41.61,41.65,22700.0,37.0878,37.1499,36.9457,36.9812,22700.0
2013-11-05 14:00:00,41.64,41.75,41.63,41.73,17300.0,36.9723,37.07,36.9634,37.0522,17300.0
2013-11-05 14:30:00,41.73,41.73,41.61,41.61,17000.0,37.0522,37.0522,36.9457,36.9457,17000.0
2013-11-05 15:00:00,41.61,41.61,41.47,41.5,44200.0,36.9457,36.9457,36.8214,36.848,44200.0
2013-11-05 15:30:00,41.51,41.53,41.38,41.39,90400.0,36.8569,36.8747,36.7415,36.7504,90400.0
2013-11-06 09:30:00,41.47,41.79,41.37,41.73,21400.0,36.8214,37.1055,36.7326,37.0522,21400.0
2013-11-06 10:00:00,41.72,41.72,41.4,41.4,28100.0,37.0434,37.0434,36.7592,36.7592,28100.0
2013-11-06 10:30:00,41.37,41.44,41.34,41.34,16300.0,36.7326,36.7947,36.706,36.706,16300.0
2013-11-06 11:00:00,41.35,41.49,41.27,41.37,58300.0,36.7148,36.8391,36.6438,36.7326,58300.0
2013-11-06 11:30:00,41.37,41.57,41.32,41.56,24400.0,36.7326,36.9102,36.6882,36.9013,24400.0
2013-11-06 12:00:00,41.56,41.67,41.54,41.58,41900.0,36.9013,36.999,36.8835,36.9191,41900.0
2013-11-06 12:30:00,41.58,41.63,41.53,41.56,11700.0,36.9191,36.9634,36.8747,36.9013,11700.0
2013-11-06 13:00:00,41.53,41.53,41.38,41.46,15100.0,36.8747,36.8747,36.7415,36.8125,15100.0
2013-11-06 13:30:00,41.47,41.5,41.43,41.46,23400.0,36.8214,36.848,36.7859,36.8125,23400.0
2013-11-06 14:00:00,41.46,41.49,41.43,41.49,15200.0,36.8125,36.8391,36.7859,36.8391,15200.0
2013-11-06 14:30:00,41.48,41.5,41.34,41.35,33300.0,36.8303,36.848,36.706,36.7148,33300.0
2013-11-06 15:00:00,41.35,41.42,41.32,41.38,40700.0,36.7148,36.777,36.6882,36.7415,40700.0
2013-11-06 15:30:00,41.37,41.42,41.32,41.42,59100.0,36.7326,36.777,36.6882,36.777,59100.0
2013-11-07 09:30:00,41.49,41.71,41.08,41.48,35500.0,36.8391,37.0345,36.4751,36.8303,35500.0
2013-11-07 10:00:00,41.48,41.5,41.14,41.25,27800.0,36.8303,36.848,36.5284,36.626,27800.0
2013-11-07 10:30:00,41.24,41.24,40.94,40.94,63600.0,36.6172,36.6172,36.3508,36.3508,63600.0
2013-11-07 11:00:00,40.95,40.97,40.79,40.87,20700.0,36.3597,36.3774,36.2176,36.2886,20700.0
2013-11-07 11:30:00,40.9,40.98,40.84,40.86,34400.0,36.3153,36.3863,36.262,36.2798,34400.0
2013-11-07 12:00:00,40.94,41.03,40.93,40.99,32100.0,36.3508,36.4307,36.3419,36.3952,32100.0
2013-11-07 12:30:00,41.01,41.05,40.97,41.0,43500.0,36.4129,36.4485,36.3774,36.4041,43500.0
2013-11-07 13:00:00,41.02,41.12,40.95,40.95,22400.0,36.4218,36.5106,36.3597,36.3597,22400.0
2013-11-07 13:30:00,40.95,41.02,40.66,40.84,61500.0,36.3597,36.4218,36.1022,36.262,61500.0
2013-11-07 14:00:00,40.84,40.84,40.7,40.76,23900.0,36.262,36.262,36.1377,36.191,23900.0
2013-11-07 14:30:00,40.76,40.77,40.63,40.7,23600.0,36.191,36.1999,36.0755,36.1377,23600.0
2013-11-07 15:00:00,40.7,40.77,40.6,40.61,46600.0,36.1377,36.1999,36.0489,36.0578,46600.0
2013-11-07 15:30:00,40.6,40.71,40.54,40.63,166800.0,36.0489,36.1466,35.9956,36.0755,166800.0
2013-11-08 09:30:00,40.76,41.27,40.76,41.18,39500.0,36.191,36.6438,36.191,36.5639,39500.0
2013-11-08 10:00:00,41.19,41.63,41.16,41.55,83000.0,36.5728,36.9634,36.5461,36.8924,83000.0
2013-11-08 10:30:00,41.55,41.74,41.54,41.66,26500.0,36.8924,37.0611,36.8835,36.9901,26500.0
2013-11-08 11:00:00,41.68,41.82,41.64,41.73,38300.0,37.0078,37.1322,36.9723,37.0522,38300.0
2013-11-08 11:30:00,41.72,41.76,41.67,41.73,21500.0,37.0434,37.0789,36.999,37.0522,21500.0
2013-11-08 12:00:00,41.74,41.75,41.59,41.66,27700.0,37.0611,37.07,36.9279,36.9901,27700.0
2013-11-08 12:30:00,41.66,41.69,41.56,41.6,24600.0,36.9901,37.0167,36.9013,36.9368,24600.0
2013-11-08 13:00:00,41.61,41.66,41.53,41.61,15600.0,36.9457,36.9901,36.8747,36.9457,15600.0
2013-11-08 13:30:00,41.62,41.62,41.46,41.5,39000.0,36.9546,36.9546,36.8125,36.848,39000.0
2013-11-08 14:00:00,41.49,41.54,41.45,41.53,21200.0,36.8391,36.8835,36.8036,36.8747,21200.0
2013-11-08 14:30:00,41.53,41.56,41.49,41.54,10500.0,36.8747,36.9013,36.8391,36.8835,10500.0
2013-11-08 15:00:00,41.53,41.54,41.47,41.52,34800.0,36.8747,36.8835,36.8214,36.8658,34800.0
2013-11-08 15:30:00,41.51,41.63,41.48,41.62,99400.0,36.8569,36.9634,36.8303,36.9546,99400.0
2013-11-11 09:30:00,41.6,41.91,41.45,41.85,18300.0,36.9368,37.2121,36.8036,37.1588,18300.0
2013-11-11 10:00:00,41.82,41.86,41.66,41.66,17300.0,37.1322,37.1677,36.9901,36.9901,17300.0
2013-11-11 10:30:00,41.65,41.71,41.58,41.67,11900.0,36.9812,37.0345,36.9191,36.999,11900.0
2013-11-11 11:00:00,41.67,41.84,41.58,41.81,39400.0,36.999,37.1499,36.9191,37.1233,39400.0
2013-11-11 11:30:00,41.82,41.86,41.77,41.85,4400.0,37.1322,37.1677,37.0878,37.1588,4400.0
2013-11-11 12:00:00,41.85,41.85,41.73,41.76,7500.0,37.1588,37.1588,37.0522,37.0789,7500.0
2013-11-11 12:30:00,41.76,41.77,41.68,41.76,22500.0,37.0789,37.0878,37.0078,37.0789,22500.0
2013-11-11 13:00:00,41.76,41.77,41.72,41.74,14100.0,37.0789,37.0878,37.0434,37.0611,14100.0
2013-11-11 13:30:00,41.76,41.8,41.74,41.75,9000.0,37.0789,37.1144,37.0611,37.07,9000.0
2013-11-11 14:00:00,41.75,41.78,41.73,41.73,5800.0,37.07,37.0966,37.0522,37.0522,5800.0
2013-11-11 14:30:00,41.73,41.78,41.73,41.78,9300.0,37.0522,37.0966,37.0522,37.0966,9300.0
2013-11-11 15:00:00,41.79,41.79,41.69,41.69,13900.0,37.1055,37.1055,37.0167,37.0167,13900.0
2013-11-11 15:30:00,41.7,41.78,41.65,41.78,53700.0,37.0256,37.0966,36.9812,37.0966,53700.0
2013-11-12 09:30:00,41.54,42.33,41.54,42.29,60800.0,36.8835,37.585,36.8835,37.5495,60800.0
2013-11-12 10:00:00,42.28,42.32,42.13,42.25,24000.0,37.5406,37.5761,37.4074,37.5139,24000.0
2013-11-12 10:30:00,42.27,42.44,42.27,42.3,27900.0,37.5317,37.6827,37.5317,37.5583,27900.0
2013-11-12 11:00:00,42.29,42.3,42.11,42.16,10000.0,37.5495,37.5583,37.3896,37.434,10000.0
2013-11-12 11:30:00,42.18,42.21,42.02,42.02,8100.0,37.4518,37.4784,37.3097,37.3097,8100.0
2013-11-12 12:00:00,42.03,42.03,41.88,41.94,9800.0,37.3186,37.3186,37.1854,37.2387,9800.0
2013-11-12 12:30:00,41.92,42.04,41.87,41.91,19900.0,37.2209,37.3275,37.1765,37.2121,19900.0
2013-11-12 13:00:00,41.93,41.98,41.86,41.92,5700.0,37.2298,37.2742,37.1677,37.2209,5700.0
2013-11-12 13:30:00,41.9,41.92,41.79,41.8,6000.0,37.2032,37.2209,37.1055,37.1144,6000.0
2013-11-12 14:00:00,41.8,41.85,41.76,41.77,9000.0,37.1144,37.1588,37.0789,37.0878,9000.0
2013-11-12 14:30:00,41.77,41.92,41.75,41.91,7000.0,37.0878,37.2209,37.07,37.2121,7000.0
2013-11-12 15:00:00,41.9,41.92,41.8,41.8,13500.0,37.2032,37.2209,37.1144,37.1144,13500.0
2013-11-12 15:30:00,41.79,41.94,41.74,41.91,73100.0,37.1055,37.2387,37.0611,37.2121,73100.0
2013-11-13 09:30:00,41.87,41.87,41.51,41.87,20700.0,37.1765,37.1765,36.8569,37.1765,20700.0
2013-11-13 10:00:00,41.89,42.08,41.76,42.0,26800.0,37.1943,37.363,37.0789,37.292,26800.0
2013-11-13 10:30:00,42.01,42.11,41.98,42.03,11100.0,37.3009,37.3896,37.2742,37.3186,11100.0
2013-11-13 11:00:00,42.04,42.1,41.96,42.01,15800.0,37.3275,37.3808,37.2565,37.3009,15800.0
2013-11-13 11:30:00,42.03,42.1,41.99,42.05,11200.0,37.3186,37.3808,37.2831,37.3364,11200.0
2013-11-13 12:00:00,42.08,42.16,41.98,42.16,16500.0,37.363,37.434,37.2742,37.434,16500.0
2013-11-13 12:30:00,42.17,42.33,42.17,42.2,30600.0,37.4429,37.585,37.4429,37.4696,30600.0
2013-11-13 13:00:00,42.2,42.33,42.2,42.33,12900.0,37.4696,37.585,37.4696,37.585,12900.0
2013-11-13 13:30:00,42.34,42.4,42.3,42.33,11000.0,37.5939,37.6471,37.5583,37.585,11000.0
2013-11-13 14:00:00,42.36,42.47,42.34,42.45,26800.0,37.6116,37.7093,37.5939,37.6915,26800.0
2013-11-13 14:30:00,42.42,42.46,42.3,42.32,14900.0,37.6649,37.7004,37.5583,37.5761,14900.0
2013-11-13 15:00:00,42.36,42.43,42.3,42.4,18600.0,37.6116,37.6738,37.5583,37.6471,18600.0
2013-11-13 15:30:00,42.38,42.49,42.36,42.39,95400.0,37.6294,37.727,37.6116,37.6383,95400.0
2013-11-14 09:30:00,42.3,42.72,42.3,42.52,56800.0,37.5583,37.9313,37.5583,37.7537,56800.0
2013-11-14 10:00:00,42.5,42.56,42.42,42.44,40800.0,37.7359,37.7892,37.6649,37.6827,40800.0
2013-11-14 10:30:00,42.4,42.7,42.4,42.7,19400.0,37.6471,37.9135,37.6471,37.9135,19400.0
2013-11-14 11:00:00,42.68,42.87,42.66,42.85,12300.0,37.8957,38.0645,37.878,38.0467,12300.0
2013-11-14 11:30:00,42.85,42.85,42.71,42.76,11200.0,38.0467,38.0467,37.9224,37.9668,11200.0
2013-11-14 12:00:00,42.75,42.75,42.65,42.71,10000.0,37.9579,37.9579,37.8691,37.9224,10000.0
2013-11-14 12:30:00,42.68,42.74,42.66,42.67,20000.0,37.8957,37.949,37.878,37.8869,20000.0
2013-11-14 13:00:00,42.65,42.72,42.64,42.69,9700.0,37.8691,37.9313,37.8602,37.9046,9700.0
2013-11-14 13:30:00,42.69,42.78,42.69,42.78,14100.0,37.9046,37.9845,37.9046,37.9845,14100.0
2013-11-14 14:00:00,42.77,42.84,42.74,42.81,26600.0,37.9757,38.0378,37.949,38.0112,26600.0
2013-11-14 14:30:00,42.8,42.93,42.8,42.89,19000.0,38.0023,38.1177,38.0023,38.0822,19000.0
2013-11-14 15:00:00,42.9,43.0,42.88,42.98,34500.0,38.0911,38.1799,38.0733,38.1621,34500.0
2013-11-14 15:30:00,42.98,43.04,42.88,43.02,100500.0,38.1621,38.2154,38.0733,38.1976,100500.0
2013-11-15 09:30:00,43.18,43.8,43.18,43.66,60800.0,38.3397,38.8902,38.3397,38.7659,60800.0
2013-11-15 10:00:00,43.59,43.71,43.42,43.53,30400.0,38.7037,38.8103,38.5528,38.6505,30400.0
2013-11-15 10:30:00,43.52,43.52,43.37,43.37,17800.0,38.6416,38.6416,38.5084,38.5084,17800.0
2013-11-15 11:00:00,43.38,43.39,43.22,43.36,25600.0,38.5173,38.5262,38.3752,38.4995,25600.0
2013-11-15 11:30:00,43.35,43.37,43.22,43.22,15500.0,38.4906,38.5084,38.3752,38.3752,15500.0
2013-11-15 12:00:00,43.22,43.31,43.17,43.23,13900.0,38.3752,38.4551,38.3308,38.3841,13900.0
2013-11-15 12:30:00,43.24,43.27,43.14,43.2,12700.0,38.393,38.4196,38.3042,38.3575,12700.0
2013-11-15 13:00:00,43.21,43.22,43.17,43.18,7700.0,38.3663,38.3752,38.3308,38.3397,7700.0
2013-11-15 13:30:00,43.2,43.24,43.14,43.15,13500.0,38.3575,38.393,38.3042,38.3131,13500.0
2013-11-15 14:00:00,43.14,43.24,43.14,43.2,12900.0,38.3042,38.393,38.3042,38.3575,12900.0
2013-11-15 14:30:00,43.19,43.27,43.16,43.26,28700.0,38.3486,38.4196,38.3219,38.4107,28700.0
2013-11-15 15:00:00,43.26,43.35,43.25,43.35,54700.0,38.4107,38.4906,38.4019,38.4906,54700.0
2013-11-15 15:30:00,43.36,43.49,43.35,43.48,138000.0,38.4995,38.615,38.4906,38.6061,138000.0
2013-11-18 09:30:00,43.45,43.69,43.45,43.53,31900.0,38.5794,38.7925,38.5794,38.6505,31900.0
2013-11-18 10:00:00,43.52,43.65,43.5,43.57,24800.0,38.6416,38.757,38.6238,38.686,24800.0
2013-11-18 10:30:00,43.58,43.74,43.55,43.61,52200.0,38.6949,38.8369,38.6682,38.7215,52200.0
2013-11-18 11:00:00,43.63,43.66,43.53,43.58,21300.0,38.7393,38.7659,38.6505,38.6949,21300.0
2013-11-18 11:30:00,43.57,43.6,43.46,43.49,43400.0,38.686,38.7126,38.5883,38.615,43400.0
2013-11-18 12:00:00,43.49,43.6,43.49,43.55,40000.0,38.615,38.7126,38.615,38.6682,40000.0
2013-11-18 12:30:00,43.55,43.6,43.46,43.48,21100.0,38.6682,38.7126,38.5883,38.6061,21100.0
2013-11-18 13:00:00,43.47,43.47,43.3,43.3,22500.0,38.5972,38.5972,38.4462,38.4462,22500.0
2013-11-18 13:30:00,43.32,43.34,43.18,43.34,41600.0,38.464,38.4818,38.3397,38.4818,41600.0
2013-11-18 14:00:00,43.35,43.5,43.31,43.35,57600.0,38.4906,38.6238,38.4551,38.4906,57600.0
2013-11-18 14:30:00,43.34,43.34,43.15,43.2,12100.0,38.4818,38.4818,38.3131,38.3575,12100.0
2013-11-18 15:00:00,43.19,43.19,42.89,42.95,26300.0,38.3486,38.3486,38.0822,38.1355,26300.0
2013-11-18 15:30:00,42.95,43.02,42.88,43.01,88000.0,38.1355,38.1976,38.0733,38.1888,88000.0
2013-11-19 09:30:00,42.98,43.25,42.86,43.14,20500.0,38.1621,38.4019,38.0556,38.3042,20500.0
2013-11-19 10:00:00,43.14,43.16,43.07,43.09,16400.0,38.3042,38.3219,38.242,38.2598,16400.0
2013-11-19 10:30:00,43.09,43.15,43.06,43.15,14100.0,38.2598,38.3131,38.2332,38.3131,14100.0
2013-11-19 11:00:00,43.15,43.16,43.04,43.09,15300.0,38.3131,38.3219,38.2154,38.2598,15300.0
2013-11-19 11:30:00,43.07,43.18,43.06,43.06,7900.0,38.242,38.3397,38.2332,38.2332,7900.0
2013-11-19 12:00:00,43.1,43.15,43.07,43.11,10300.0,38.2687,38.3131,38.242,38.2775,10300.0
2013-11-19 12:30:00,43.11,43.11,42.92,42.92,10100.0,38.2775,38.2775,38.1088,38.1088,10100.0
2013-11-19 13:00:00,42.94,43.12,42.7,42.75,104800.0,38.1266,38.2864,37.9135,37.9579,104800.0
2013-11-19 13:30:00,42.74,42.84,42.68,42.77,24600.0,37.949,38.0378,37.8957,37.9757,24600.0
2013-11-19 14:00:00,42.8,42.9,42.75,42.83,24600.0,38.0023,38.0911,37.9579,38.0289,24600.0
2013-11-19 14:30:00,42.84,43.02,42.84,42.98,15800.0,38.0378,38.1976,38.0378,38.1621,15800.0
2013-11-19 15:00:00,42.98,43.1,42.98,43.03,43900.0,38.1621,38.2687,38.1621,38.2065,43900.0
2013-11-19 15:30:00,43.03,43.06,42.87,43.03,120700.0,38.2065,38.2332,38.0645,38.2065,120700.0
2013-11-20 09:30:00,43.13,43.25,42.93,43.1,18200.0,38.2953,38.4019,38.1177,38.2687,18200.0
2013-11-20 10:00:00,43.07,43.15,42.97,43.06,50900.0,38.242,38.3131,38.1532,38.2332,50900.0
2013-11-20 10:30:00,43.08,43.2,42.93,43.16,27400.0,38.2509,38.3575,38.1177,38.3219,27400.0
2013-11-20 11:00:00,43.16,43.16,43.08,43.12,28800.0,38.3219,38.3219,38.2509,38.2864,28800.0
2013-11-20 11:30:00,43.12,43.18,42.97,42.97,33800.0,38.2864,38.3397,38.1532,38.1532,33800.0
2013-11-20 12:00:00,42.96,43.09,42.96,43.06,107700.0,38.1444,38.2598,38.1444,38.2332,107700.0
2013-11-20 12:30:00,43.07,43.29,43.03,43.26,22300.0,38.242,38.4374,38.2065,38.4107,22300.0
2013-11-20 13:00:00,43.26,43.42,43.22,43.31,18400.0,38.4107,38.5528,38.3752,38.4551,18400.0
2013-11-20 13:30:00,43.31,43.37,43.25,43.3,15100.0,38.4551,38.5084,38.4019,38.4462,15100.0
2013-11-20 14:00:00,43.29,43.29,43.09,43.18,19200.0,38.4374,38.4374,38.2598,38.3397,19200.0
2013-11-20 14:30:00,43.18,43.22,43.03,43.1,14500.0,38.3397,38.3752,38.2065,38.2687,14500.0
2013-11-20 15:00:00,43.07,43.11,42.92,42.95,26400.0,38.242,38.2775,38.1088,38.1355,26400.0
2013-11-20 15:30:00,42.96,43.12,42.9,43.1,76700.0,38.1444,38.2864,38.0911,38.2687,76700.0
2013-11-21 09:30:00,43.27,43.48,43.06,43.41,17300.0,38.4196,38.6061,38.2332,38.5439,17300.0
2013-11-21 10:00:00,43.41,43.47,43.37,43.4,13300.0,38.5439,38.5972,38.5084,38.535,13300.0
2013-11-21 10:30:00,43.46,43.61,43.43,43.56,14600.0,38.5883,38.7215,38.5617,38.6771,14600.0
2013-11-21 11:00:00,43.55,43.56,43.45,43.48,8700.0,38.6682,38.6771,38.5794,38.6061,8700.0
2013-11-21 11:30:00,43.5,43.52,43.46,43.52,11100.0,38.6238,38.6416,38.5883,38.6416,11100.0
2013-11-21 12:00:00,43.53,43.63,43.53,43.61,8200.0,38.6505,38.7393,38.6505,38.7215,8200.0
2013-11-21 12:30:00,43.63,43.71,43.63,43.67,11700.0,38.7393,38.8103,38.7393,38.7748,11700.0
2013-11-21 13:00:00,43.66,43.67,43.6,43.6,8200.0,38.7659,38.7748,38.7126,38.7126,8200.0
2013-11-21 13:30:00,43.59,43.67,43.57,43.67,6300.0,38.7037,38.7748,38.686,38.7748,6300.0
2013-11-21 14:00:00,43.68,43.68,43.6,43.62,7000.0,38.7837,38.7837,38.7126,38.7304,7000.0
2013-11-21 14:30:00,43.61,43.72,43.61,43.72,14600.0,38.7215,38.8192,38.7215,38.8192,14600.0
2013-11-21 15:00:00,43.72,43.79,43.72,43.79,21200.0,38.8192,38.8813,38.8192,38.8813,21200.0
2013-11-21 15:30:00,43.8,43.87,43.74,43.85,96200.0,38.8902,38.9524,38.8369,38.9346,96200.0
2013-11-22 09:30:00,43.96,44.06,43.9,44.02,29100.0,39.0323,39.1211,38.979,39.0855,29100.0
2013-11-22 10:00:00,43.98,44.13,43.92,44.1,19400.0,39.05,39.1832,38.9967,39.1566,19400.0
2013-11-22 10:30:00,44.06,44.16,43.99,44.03,21900.0,39.1211,39.2098,39.0589,39.0944,21900.0
2013-11-22 11:00:00,44.02,44.02,43.95,43.97,17100.0,39.0855,39.0855,39.0234,39.0411,17100.0
2013-11-22 11:30:00,43.98,44.07,43.92,44.07,21400.0,39.05,39.1299,38.9967,39.1299,21400.0
2013-11-22 12:00:00,44.08,44.16,44.02,44.14,15300.0,39.1388,39.2098,39.0855,39.1921,15300.0
2013-11-22 12:30:00,44.14,44.18,44.11,44.14,11500.0,39.1921,39.2276,39.1655,39.1921,11500.0
2013-11-22 13:00:00,44.16,44.21,44.16,44.17,10200.0,39.2098,39.2542,39.2098,39.2187,10200.0
2013-11-22 13:30:00,44.19,44.2,44.05,44.05,11900.0,39.2365,39.2454,39.1122,39.1122,11900.0
2013-11-22 14:00:00,44.06,44.08,44.01,44.05,8100.0,39.1211,39.1388,39.0767,39.1122,8100.0
2013-11-22 14:30:00,44.06,44.1,44.05,44.08,8600.0,39.1211,39.1566,39.1122,39.1388,8600.0
2013-11-22 15:00:00,44.07,44.11,44.03,44.03,12500.0,39.1299,39.1655,39.0944,39.0944,12500.0
2013-11-22 15:30:00,44.03,44.11,44.03,44.07,49400.0,39.0944,39.1655,39.0944,39.1299,49400.0
2013-11-25 09:30:00,44.22,44.27,44.0,44.19,22800.0,39.2631,39.3075,39.0678,39.2365,22800.0
2013-11-25 10:00:00,44.15,44.15,44.05,44.12,23300.0,39.201,39.201,39.1122,39.1743,23300.0
2013-11-25 10:30:00,44.11,44.22,44.07,44.22,28700.0,39.1655,39.2631,39.1299,39.2631,28700.0
2013-11-25 11:00:00,44.24,44.32,44.19,44.28,16600.0,39.2809,39.3519,39.2365,39.3164,16600.0
2013-11-25 11:30:00,44.28,44.31,44.25,44.31,14700.0,39.3164,39.343,39.2898,39.343,14700.0
2013-11-25 12:00:00,44.31,44.33,44.27,44.32,14300.0,39.343,39.3608,39.3075,39.3519,14300.0
2013-11-25 12:30:00,44.32,44.4,44.31,44.38,33400.0,39.3519,39.4229,39.343,39.4052,33400.0
2013-11-25 13:00:00,44.39,44.43,44.39,44.42,13000.0,39.4141,39.4496,39.4141,39.4407,13000.0
2013-11-25 13:30:00,44.41,44.48,44.38,44.46,12900.0,39.4318,39.494,39.4052,39.4762,12900.0
2013-11-25 14:00:00,44.47,44.5,44.39,44.4,13000.0,39.4851,39.5117,39.4141,39.4229,13000.0
2013-11-25 14:30:00,44.4,44.44,44.34,44.4,13500.0,39.4229,39.4585,39.3697,39.4229,13500.0
2013-11-25 15:00:00,44.4,44.41,44.27,44.28,31000.0,39.4229,39.4318,39.3075,39.3164,31000.0
2013-11-25 15:30:00,44.27,44.46,44.26,44.46,75300.0,39.3075,39.4762,39.2986,39.4762,75300.0
2013-11-26 09:30:00,44.5,44.5,44.29,44.4,21700.0,39.5117,39.5117,39.3253,39.4229,21700.0
2013-11-26 10:00:00,44.38,44.52,44.27,44.49,15500.0,39.4052,39.5295,39.3075,39.5029,15500.0
2013-11-26 10:30:00,44.47,44.57,44.45,44.57,20100.0,39.4851,39.5739,39.4673,39.5739,20100.0
2013-11-26 11:00:00,44.56,44.6,44.48,44.48,20500.0,39.565,39.6005,39.494,39.494,20500.0
2013-11-26 11:30:00,44.47,44.49,44.4,44.47,22700.0,39.4851,39.5029,39.4229,39.4851,22700.0
2013-11-26 12:00:00,44.46,44.52,44.44,44.44,14100.0,39.4762,39.5295,39.4585,39.4585,14100.0
2013-11-26 12:30:00,44.44,44.53,44.39,44.48,38500.0,39.4585,39.5384,39.4141,39.494,38500.0
2013-11-26 13:00:00,44.48,44.52,44.46,44.52,16300.0,39.494,39.5295,39.4762,39.5295,16300.0
2013-11-26 13:30:00,44.52,44.64,44.48,44.48,13500.0,39.5295,39.636,39.494,39.494,13500.0
2013-11-26 14:00:00,44.49,44.64,44.49,44.64,18700.0,39.5029,39.636,39.5029,39.636,18700.0
2013-11-26 14:30:00,44.64,44.66,44.61,44.66,11500.0,39.636,39.6538,39.6094,39.6538,11500.0
2013-11-26 15:00:00,44.66,44.66,44.59,44.64,75500.0,39.6538,39.6538,39.5916,39.636,75500.0
2013-11-26 15:30:00,44.62,44.65,44.53,44.6,115800.0,39.6183,39.6449,39.5384,39.6005,115800.0
2013-11-27 09:30:00,44.67,44.89,44.62,44.76,19900.0,39.6627,39.858,39.6183,39.7426,19900.0
2013-11-27 10:00:00,44.74,44.75,44.61,44.72,14500.0,39.7248,39.7337,39.6094,39.7071,14500.0
2013-11-27 10:30:00,44.72,44.79,44.65,44.69,16400.0,39.7071,39.7692,39.6449,39.6804,16400.0
2013-11-27 11:00:00,44.7,44.7,44.51,44.56,8300.0,39.6893,39.6893,39.5206,39.565,8300.0
2013-11-27 11:30:00,44.53,44.57,44.5,44.56,12800.0,39.5384,39.5739,39.5117,39.565,12800.0
2013-11-27 12:00:00,44.54,44.59,44.5,44.52,9400.0,39.5473,39.5916,39.5117,39.5295,9400.0
2013-11-27 12:30:00,44.54,44.58,44.42,44.42,7800.0,39.5473,39.5828,39.4407,39.4407,7800.0
2013-11-27 13:00:00,44.41,44.47,44.39,44.45,7200.0,39.4318,39.4851,39.4141,39.4673,7200.0
2013-11-27 13:30:00,44.45,44.49,44.41,44.49,8000.0,39.4673,39.5029,39.4318,39.5029,8000.0
2013-11-27 14:00:00,44.45,44.47,44.42,44.47,8100.0,39.4673,39.4851,39.4407,39.4851,8100.0
2013-11-27 14:30:00,44.47,44.58,44.42,44.54,17900.0,39.4851,39.5828,39.4407,39.5473,17900.0
2013-11-27 15:00:00,44.54,44.55,44.48,44.53,18800.0,39.5473,39.5561,39.494,39.5384,18800.0
2013-11-27 15:30:00,44.53,44.59,44.48,44.48,71900.0,39.5384,39.5916,39.494,39.494,71900.0
2013-11-29 09:30:00,44.42,44.68,43.99,44.66,23200.0,39.4407,39.6716,39.0589,39.6538,23200.0
2013-11-29 10:00:00,44.65,44.76,44.65,44.74,18100.0,39.6449,39.7426,39.6449,39.7248,18100.0
2013-11-29 10:30:00,44.74,44.81,44.74,44.79,14700.0,39.7248,39.787,39.7248,39.7692,14700.0
2013-11-29 11:00:00,44.79,44.85,44.61,44.61,18800.0,39.7692,39.8225,39.6094,39.6094,18800.0
2013-11-29 11:30:00,44.61,44.66,44.59,44.6,8500.0,39.6094,39.6538,39.5916,39.6005,8500.0
2013-11-29 12:00:00,44.59,44.61,44.49,44.61,15700.0,39.5916,39.6094,39.5029,39.6094,15700.0
2013-11-29 12:30:00,44.62,44.72,44.39,44.39,51800.0,39.6183,39.7071,39.4141,39.4141,51800.0
2013-12-02 09:30:00,44.38,44.81,44.3,44.74,30400.0,39.4052,39.787,39.3342,39.7248,30400.0
2013-12-02 10:00:00,44.74,45.26,44.73,45.06,28300.0,39.7248,40.1865,39.716,40.009,28300.0
2013-12-02 10:30:00,45.08,45.36,44.96,45.36,33200.0,40.0267,40.2753,39.9202,40.2753,33200.0
2013-12-02 11:00:00,45.38,45.42,45.23,45.23,18500.0,40.2931,40.3286,40.1599,40.1599,18500.0
2013-12-02 11:30:00,45.26,45.36,45.16,45.35,25700.0,40.1865,40.2753,40.0978,40.2665,25700.0
2013-12-02 12:00:00,45.34,45.38,45.25,45.35,14500.0,40.2576,40.2931,40.1777,40.2665,14500.0
2013-12-02 12:30:00,45.35,45.35,45.14,45.16,33400.0,40.2665,40.2665,40.08,40.0978,33400.0
2013-12-02 13:00:00,45.17,45.17,45.0,45.13,20400.0,40.1066,40.1066,39.9557,40.0711,20400.0
2013-12-02 13:30:00,45.11,45.16,45.01,45.16,26500.0,40.0534,40.0978,39.9646,40.0978,26500.0
2013-12-02 14:00:00,45.16,45.19,45.0,45.06,12200.0,40.0978,40.1244,39.9557,40.009,12200.0
2013-12-02 14:30:00,45.07,45.08,44.97,45.02,15400.0,40.0178,40.0267,39.929,39.9734,15400.0
2013-12-02 15:00:00,45.02,45.02,44.78,44.79,16900.0,39.9734,39.9734,39.7603,39.7692,16900.0
2013-12-02 15:30:00,44.8,44.82,44.66,44.71,64500.0,39.7781,39.7959,39.6538,39.6982,64500.0
2013-12-03 09:30:00,44.6,44.77,44.5,44.68,12200.0,39.6005,39.7515,39.5117,39.6716,12200.0
2013-12-03 10:00:00,44.75,44.78,44.52,44.57,11900.0,39.7337,39.7603,39.5295,39.5739,11900.0
2013-12-03 10:30:00,44.52,44.79,44.52,44.65,28300.0,39.5295,39.7692,39.5295,39.6449,28300.0
2013-12-03 11:00:00,44.65,44.65,44.44,44.47,8200.0,39.6449,39.6449,39.4585,39.4851,8200.0
2013-12-03 11:30:00,44.47,44.49,44.31,44.34,7600.0,39.4851,39.5029,39.343,39.3697,7600.0
2013-12-03 12:00:00,44.36,44.4,44.29,44.29,12400.0,39.3874,39.4229,39.3253,39.3253,12400.0
2013-12-03 12:30:00,44.29,44.4,44.29,44.4,7300.0,39.3253,39.4229,39.3253,39.4229,7300.0
2013-12-03 13:00:00,44.39,44.4,44.21,44.21,17500.0,39.4141,39.4229,39.2542,39.2542,17500.0
2013-12-03 13:30:00,44.22,44.24,44.11,44.11,27300.0,39.2631,39.2809,39.1655,39.1655,27300.0
2013-12-03 14:00:00,44.11,44.16,44.05,44.13,13200.0,39.1655,39.2098,39.1122,39.1832,13200.0
2013-12-03 14:30:00,44.12,44.21,44.12,44.17,24700.0,39.1743,39.2542,39.1743,39.2187,24700.0
2013-12-03 15:00:00,44.17,44.18,44.09,44.11,29700.0,39.2187,39.2276,39.1477,39.1655,29700.0
2013-12-03 15:30:00,44.1,44.2,44.09,44.18,75200.0,39.1566,39.2454,39.1477,39.2276,75200.0
2013-12-04 09:30:00,43.94,44.14,43.73,44.09,12800.0,39.0145,39.1921,38.828,39.1477,12800.0
2013-12-04 10:00:00,44.11,44.44,44.11,44.33,10000.0,39.1655,39.4585,39.1655,39.3608,10000.0
2013-12-04 10:30:00,44.37,44.37,44.06,44.06,17000.0,39.3963,39.3963,39.1211,39.1211,17000.0
2013-12-04 11:00:00,44.08,44.16,43.99,44.03,18100.0,39.1388,39.2098,39.0589,39.0944,18100.0
2013-12-04 11:30:00,44.02,44.05,43.94,44.0,19300.0,39.0855,39.1122,39.0145,39.0678,19300.0
2013-12-04 12:00:00,44.0,44.01,43.8,43.84,11500.0,39.0678,39.0767,38.8902,38.9257,11500.0
2013-12-04 12:30:00,43.85,43.96,43.84,43.87,11400.0,38.9346,39.0323,38.9257,38.9524,11400.0
2013-12-04 13:00:00,43.87,43.89,43.62,43.66,9300.0,38.9524,38.9701,38.7304,38.7659,9300.0
2013-12-04 13:30:00,43.63,43.68,43.52,43.67,18500.0,38.7393,38.7837,38.6416,38.7748,18500.0
2013-12-04 14:00:00,43.65,43.76,43.65,43.73,11900.0,38.757,38.8547,38.757,38.828,11900.0
2013-12-04 14:30:00,43.76,43.86,43.76,43.86,20200.0,38.8547,38.9435,38.8547,38.9435,20200.0
2013-12-04 15:00:00,43.86,43.86,43.77,43.82,47800.0,38.9435,38.9435,38.8636,38.908,47800.0
2013-12-04 15:30:00,43.83,43.96,43.82,43.9,65000.0,38.9168,39.0323,38.908,38.979,65000.0
2013-12-05 09:30:00,43.92,43.98,43.6,43.6,40400.0,38.9967,39.05,38.7126,38.7126,40400.0
2013-12-05 10:00:00,43.66,43.7,43.48,43.51,36900.0,38.7659,38.8014,38.6061,38.6327,36900.0
2013-12-05 10:30:00,43.52,43.53,43.37,43.45,56900.0,38.6416,38.6505,38.5084,38.5794,56900.0
2013-12-05 11:00:00,43.45,43.73,43.42,43.7,32000.0,38.5794,38.828,38.5528,38.8014,32000.0
2013-12-05 11:30:00,43.7,43.8,43.66,43.77,30200.0,38.8014,38.8902,38.7659,38.8636,30200.0
2013-12-05 12:00:00,43.79,43.79,43.72,43.76,22900.0,38.8813,38.8813,38.8192,38.8547,22900.0
2013-12-05 12:30:00,43.79,44.14,43.78,44.12,20200.0,38.8813,39.1921,38.8724,39.1743,20200.0
2013-12-05 13:00:00,44.12,44.14,43.87,43.88,24200.0,39.1743,39.1921,38.9524,38.9612,24200.0
2013-12-05 13:30:00,43.88,43.91,43.86,43.88,16000.0,38.9612,38.9879,38.9435,38.9612,16000.0
2013-12-05 14:00:00,43.88,43.91,43.76,43.87,25500.0,38.9612,38.9879,38.8547,38.9524,25500.0
2013-12-05 14:30:00,43.88,43.9,43.8,43.8,28900.0,38.9612,38.979,38.8902,38.8902,28900.0
2013-12-05 15:00:00,43.81,43.86,43.75,43.82,32000.0,38.8991,38.9435,38.8458,38.908,32000.0
2013-12-05 15:30:00,43.82,43.91,43.75,43.87,139900.0,38.908,38.9879,38.8458,38.9524,139900.0
2013-12-06 09:30:00,44.37,44.53,44.21,44.21,41400.0,39.3963,39.5384,39.2542,39.2542,41400.0
2013-12-06 10:00:00,44.23,44.25,44.05,44.1,23100.0,39.272,39.2898,39.1122,39.1566,23100.0
2013-12-06 10:30:00,44.14,44.16,44.0,44.05,30300.0,39.1921,39.2098,39.0678,39.1122,30300.0
2013-12-06 11:00:00,44.06,44.07,43.91,43.96,31400.0,39.1211,39.1299,38.9879,39.0323,31400.0
2013-12-06 11:30:00,43.95,44.03,43.89,44.0,43500.0,39.0234,39.0944,38.9701,39.0678,43500.0
2013-12-06 12:00:00,44.0,44.02,43.97,44.01,28000.0,39.0678,39.0855,39.0411,39.0767,28000.0
2013-12-06 12:30:00,44.01,44.15,44.01,44.06,30600.0,39.0767,39.201,39.0767,39.1211,30600.0
2013-12-06 13:00:00,44.07,44.07,44.02,44.04,23700.0,39.1299,39.1299,39.0855,39.1033,23700.0
2013-12-06 13:30:00,44.03,44.12,44.02,44.12,30400.0,39.0944,39.1743,39.0855,39.1743,30400.0
2013-12-06 14:00:00,44.11,44.11,44.01,44.04,32600.0,39.1655,39.1655,39.0767,39.1033,32600.0
2013-12-06 14:30:00,44.04,44.11,44.03,44.09,32900.0,39.1033,39.1655,39.0944,39.1477,32900.0
2013-12-06 15:00:00,44.09,44.1,44.02,44.05,34000.0,39.1477,39.1566,39.0855,39.1122,34000.0
2013-12-06 15:30:00,44.06,44.24,44.03,44.21,165200.0,39.1211,39.2809,39.0944,39.2542,165200.0
2013-12-09 09:30:00,44.28,44.63,44.14,44.52,32100.0,39.3164,39.6272,39.1921,39.5295,32100.0
2013-12-09 10:00:00,44.52,44.62,44.08,44.08,60600.0,39.5295,39.6183,39.1388,39.1388,60600.0
2013-12-09 10:30:00,44.05,44.13,44.0,44.13,18400.0,39.1122,39.1832,39.0678,39.1832,18400.0
2013-12-09 11:00:00,44.13,44.23,44.01,44.05,37700.0,39.1832,39.272,39.0767,39.1122,37700.0
2013-12-09 11:30:00,44.04,44.19,44.01,44.19,10400.0,39.1033,39.2365,39.0767,39.2365,10400.0
2013-12-09 12:00:00,44.19,44.22,44.06,44.12,15500.0,39.2365,39.2631,39.1211,39.1743,15500.0
2013-12-09 12:30:00,44.1,44.17,44.07,44.09,19200.0,39.1566,39.2187,39.1299,39.1477,19200.0
2013-12-09 13:00:00,44.1,44.16,44.1,44.1,14300.0,39.1566,39.2098,39.1566,39.1566,14300.0
2013-12-09 13:30:00,44.09,44.11,43.96,43.96,20300.0,39.1477,39.1655,39.0323,39.0323,20300.0
2013-12-09 14:00:00,43.98,44.04,43.96,44.0,23700.0,39.05,39.1033,39.0323,39.0678,23700.0
2013-12-09 14:30:00,43.99,44.08,43.99,44.02,14600.0,39.0589,39.1388,39.0589,39.0855,14600.0
2013-12-09 15:00:00,44.02,44.11,44.01,44.07,24500.0,39.0855,39.1655,39.0767,39.1299,24500.0
2013-12-09 15:30:00,44.06,44.2,44.06,44.16,112100.0,39.1211,39.2454,39.1211,39.2098,112100.0
2013-12-10 09:30:00,43.86,44.2,43.86,44.12,14100.0,38.9435,39.2454,38.9435,39.1743,14100.0
2013-12-10 10:00:00,44.11,44.26,44.05,44.05,21200.0,39.1655,39.2986,39.1122,39.1122,21200.0
2013-12-10 10:30:00,44.05,44.15,43.99,43.99,16200.0,39.1122,39.201,39.0589,39.0589,16200.0
2013-12-10 11:00:00,43.97,43.99,43.83,43.86,16000.0,39.0411,39.0589,38.9168,38.9435,16000.0
2013-12-10 11:30:00,43.86,43.86,43.67,43.7,18000.0,38.9435,38.9435,38.7748,38.8014,18000.0
2013-12-10 12:00:00,43.7,43.76,43.59,43.75,23000.0,38.8014,38.8547,38.7037,38.8458,23000.0
2013-12-10 12:30:00,43.75,43.8,43.7,43.77,14700.0,38.8458,38.8902,38.8014,38.8636,14700.0
2013-12-10 13:00:00,43.78,43.78,43.65,43.66,21000.0,38.8724,38.8724,38.757,38.7659,21000.0
2013-12-10 13:30:00,43.66,43.72,43.61,43.66,24300.0,38.7659,38.8192,38.7215,38.7659,24300.0
2013-12-10 14:00:00,43.65,43.67,43.61,43.66,17700.0,38.757,38.7748,38.7215,38.7659,17700.0
2013-12-10 14:30:00,43.67,43.68,43.6,43.63,57600.0,38.7748,38.7837,38.7126,38.7393,57600.0
2013-12-10 15:00:00,43.63,43.8,43.63,43.79,45300.0,38.7393,38.8902,38.7393,38.8813,45300.0
2013-12-10 15:30:00,43.79,43.79,43.58,43.6,148200.0,38.8813,38.8813,38.6949,38.7126,148200.0
2013-12-11 09:30:00,43.78,43.91,43.44,43.44,24400.0,38.8724,38.9879,38.5706,38.5706,24400.0
2013-12-11 10:00:00,43.5,43.5,43.22,43.24,67300.0,38.6238,38.6238,38.3752,38.393,67300.0
2013-12-11 10:30:00,43.27,43.28,43.09,43.13,42600.0,38.4196,38.4285,38.2598,38.2953,42600.0
2013-12-11 11:00:00,43.12,43.16,42.97,42.99,51200.0,38.2864,38.3219,38.1532,38.171,51200.0
2013-12-11 11:30:00,42.98,42.98,42.84,42.87,34100.0,38.1621,38.1621,38.0378,38.0645,34100.0
2013-12-11 12:00:00,42.87,42.87,42.74,42.75,26800.0,38.0645,38.0645,37.949,37.9579,26800.0
2013-12-11 12:30:00,42.77,42.85,42.74,42.77,19800.0,37.9757,38.0467,37.949,37.9757,19800.0
2013-12-11 13:00:00,42.79,42.9,42.76,42.76,27800.0,37.9934,38.0911,37.9668,37.9668,27800.0
2013-12-11 13:30:00,42.78,42.95,42.73,42.93,36600.0,37.9845,38.1355,37.9401,38.1177,36600.0
2013-12-11 14:00:00,42.93,42.94,42.83,42.92,41100.0,38.1177,38.1266,38.0289,38.1088,41100.0
2013-12-11 14:30:00,42.92,42.98,42.84,42.85,33300.0,38.1088,38.1621,38.0378,38.0467,33300.0
2013-12-11 15:00:00,42.85,42.91,42.83,42.87,41100.0,38.0467,38.1,38.0289,38.0645,41100.0
2013-12-11 15:30:00,42.88,42.93,42.73,42.86,147500.0,38.0733,38.1177,37.9401,38.0556,147500.0
2013-12-12 09:30:00,43.68,43.95,43.36,43.4,68800.0,38.7837,39.0234,38.4995,38.535,68800.0
2013-12-12 10:00:00,43.4,43.43,43.3,43.31,29300.0,38.535,38.5617,38.4462,38.4551,29300.0
2013-12-12 10:30:00,43.37,43.47,43.37,43.43,28100.0,38.5084,38.5972,38.5084,38.5617,28100.0
2013-12-12 11:00:00,43.45,43.63,43.45,43.54,38600.0,38.5794,38.7393,38.5794,38.6593,38600.0
2013-12-12 11:30:00,43.55,43.62,43.51,43.54,20600.0,38.6682,38.7304,38.6327,38.6593,20600.0
2013-12-12 12:00:00,43.52,43.52,43.33,43.37,18000.0,38.6416,38.6416,38.4729,38.5084,18000.0
2013-12-12 12:30:00,43.31,43.37,43.24,43.32,16400.0,38.4551,38.5084,38.393,38.464,16400.0
2013-12-12 13:00:00,43.32,43.35,43.19,43.32,17600.0,38.464,38.4906,38.3486,38.464,17600.0
2013-12-12 13:30:00,43.31,43.43,43.28,43.36,41100.0,38.4551,38.5617,38.4285,38.4995,41100.0
2013-12-12 14:00:00,43.36,43.47,43.36,43.4,30200.0,38.4995,38.5972,38.4995,38.535,30200.0
2013-12-12 14:30:00,43.4,43.5,43.38,43.45,38800.0,38.535,38.6238,38.5173,38.5794,38800.0
2013-12-12 15:00:00,43.45,43.52,43.4,43.52,41200.0,38.5794,38.6416,38.535,38.6416,41200.0
2013-12-12 15:30:00,43.51,43.51,43.41,43.47,93900.0,38.6327,38.6327,38.5439,38.5972,93900.0
2013-12-13 09:30:00,43.65,44.07,43.59,43.6,45200.0,38.757,39.1299,38.7037,38.7126,45200.0
2013-12-13 10:00:00,43.61,43.69,43.44,43.47,30100.0,38.7215,38.7925,38.5706,38.5972,30100.0
2013-12-13 10:30:00,43.48,43.48,43.31,43.38,20200.0,38.6061,38.6061,38.4551,38.5173,20200.0
2013-12-13 11:00:00,43.39,43.41,43.23,43.28,30600.0,38.5262,38.5439,38.3841,38.4285,30600.0
2013-12-13 11:30:00,43.24,43.31,43.18,43.23,24900.0,38.393,38.4551,38.3397,38.3841,24900.0
2013-12-13 12:00:00,43.24,43.25,43.18,43.21,52900.0,38.393,38.4019,38.3397,38.3663,52900.0
2013-12-13 12:30:00,43.2,43.29,43.19,43.21,41800.0,38.3575,38.4374,38.3486,38.3663,41800.0
2013-12-13 13:00:00,43.2,43.33,43.2,43.3,55800.0,38.3575,38.4729,38.3575,38.4462,55800.0
2013-12-13 13:30:00,43.3,43.34,43.27,43.3,28800.0,38.4462,38.4818,38.4196,38.4462,28800.0
2013-12-13 14:00:00,43.3,43.3,43.09,43.1,26900.0,38.4462,38.4462,38.2598,38.2687,26900.0
2013-12-13 14:30:00,43.1,43.32,43.04,43.32,33200.0,38.2687,38.464,38.2154,38.464,33200.0
2013-12-13 15:00:00,43.36,43.55,43.36,43.52,33800.0,38.4995,38.6682,38.4995,38.6416,33800.0
2013-12-13 15:30:00,43.51,43.51,43.38,43.47,73700.0,38.6327,38.6327,38.5173,38.5972,73700.0
2013-12-16 09:30:00,43.59,44.1,43.44,43.44,56000.0,38.7037,39.1566,38.5706,38.5706,56000.0
2013-12-16 10:00:00,43.44,43.54,43.44,43.47,45500.0,38.5706,38.6593,38.5706,38.5972,45500.0
2013-12-16 10:30:00,43.44,43.44,43.28,43.31,37600.0,38.5706,38.5706,38.4285,38.4551,37600.0
2013-12-16 11:00:00,43.31,43.35,43.24,43.28,32400.0,38.4551,38.4906,38.393,38.4285,32400.0
2013-12-16 11:30:00,43.28,43.31,43.22,43.31,34700.0,38.4285,38.4551,38.3752,38.4551,34700.0
2013-12-16 12:00:00,43.33,43.34,43.22,43.3,31500.0,38.4729,38.4818,38.3752,38.4462,31500.0
2013-12-16 12:30:00,43.3,43.3,43.24,43.29,29000.0,38.4462,38.4462,38.393,38.4374,29000.0
2013-12-16 13:00:00,43.28,43.29,43.22,43.25,40300.0,38.4285,38.4374,38.3752,38.4019,40300.0
2013-12-16 13:30:00,43.24,43.31,43.24,43.27,51600.0,38.393,38.4551,38.393,38.4196,51600.0
2013-12-16 14:00:00,43.28,43.29,43.23,43.25,52300.0,38.4285,38.4374,38.3841,38.4019,52300.0
2013-12-16 14:30:00,43.25,43.27,43.22,43.24,44400.0,38.4019,38.4196,38.3752,38.393,44400.0
2013-12-16 15:00:00,43.25,43.26,43.21,43.22,54800.0,38.4019,38.4107,38.3663,38.3752,54800.0
2013-12-16 15:30:00,43.21,43.23,43.11,43.18,164000.0,38.3663,38.3841,38.2775,38.3397,164000.0
2013-12-17 09:30:00,43.12,43.42,43.02,43.12,47200.0,38.2864,38.5528,38.1976,38.2864,47200.0
2013-12-17 10:00:00,43.12,43.2,42.9,42.95,86700.0,38.2864,38.3575,38.0911,38.1355,86700.0
2013-12-17 10:30:00,42.94,43.15,42.93,43.01,37500.0,38.1266,38.3131,38.1177,38.1888,37500.0
2013-12-17 11:00:00,42.99,43.15,42.96,42.97,29500.0,38.171,38.3131,38.1444,38.1532,29500.0
2013-12-17 11:30:00,42.98,43.05,42.95,42.97,20100.0,38.1621,38.2243,38.1355,38.1532,20100.0
2013-12-17 12:00:00,42.97,43.08,42.96,42.96,23300.0,38.1532,38.2509,38.1444,38.1444,23300.0
2013-12-17 12:30:00,42.96,43.01,42.87,42.87,27900.0,38.1444,38.1888,38.0645,38.0645,27900.0
2013-12-17 13:00:00,42.87,42.9,42.83,42.85,31000.0,38.0645,38.0911,38.0289,38.0467,31000.0
2013-12-17 13:30:00,42.85,42.92,42.73,42.74,78500.0,38.0467,38.1088,37.9401,37.949,78500.0
2013-12-17 14:00:00,42.73,42.92,42.72,42.84,70500.0,37.9401,38.1088,37.9313,38.0378,70500.0
2013-12-17 14:30:00,42.84,42.85,42.73,42.85,29400.0,38.0378,38.0467,37.9401,38.0467,29400.0
2013-12-17 15:00:00,42.85,42.91,42.83,42.85,41100.0,38.0467,38.1,38.0289,38.0467,41100.0
2013-12-17 15:30:00,42.85,42.85,42.64,42.65,177100.0,38.0467,38.0467,37.8602,37.8691,177100.0
2013-12-18 09:30:00,42.81,42.91,42.52,42.52,58400.0,38.0112,38.1,37.7537,37.7537,58400.0
2013-12-18 10:00:00,42.53,42.65,42.5,42.52,41400.0,37.7626,37.8691,37.7359,37.7537,41400.0
2013-12-18 10:30:00,42.5,42.64,42.49,42.57,41500.0,37.7359,37.8602,37.727,37.7981,41500.0
2013-12-18 11:00:00,42.57,42.63,42.53,42.59,41600.0,37.7981,37.8514,37.7626,37.8158,41600.0
2013-12-18 11:30:00,42.59,42.61,42.42,42.51,31400.0,37.8158,37.8336,37.6649,37.7448,31400.0
2013-12-18 12:00:00,42.53,42.58,42.48,42.57,34800.0,37.7626,37.807,37.7182,37.7981,34800.0
2013-12-18 12:30:00,42.58,42.6,42.38,42.4,34500.0,37.807,37.8247,37.6294,37.6471,34500.0
2013-12-18 13:00:00,42.39,42.42,42.31,42.37,35900.0,37.6383,37.6649,37.5672,37.6205,35900.0
2013-12-18 13:30:00,42.36,42.44,42.27,42.37,57400.0,37.6116,37.6827,37.5317,37.6205,57400.0
2013-12-18 14:00:00,42.36,42.56,42.13,42.48,139700.0,37.6116,37.7892,37.4074,37.7182,139700.0
2013-12-18 14:30:00,42.51,42.73,42.46,42.72,104400.0,37.7448,37.9401,37.7004,37.9313,104400.0
2013-12-18 15:00:00,42.72,42.86,42.65,42.79,93200.0,37.9313,38.0556,37.8691,37.9934,93200.0
2013-12-18 15:30:00,42.8,43.01,42.76,42.99,280800.0,38.0023,38.1888,37.9668,38.171,280800.0
2013-12-19 09:30:00,43.02,43.29,42.64,42.95,41000.0,38.1976,38.4374,37.8602,38.1355,41000.0
2013-12-19 10:00:00,42.96,42.99,42.69,42.75,63000.0,38.1444,38.171,37.9046,37.9579,63000.0
2013-12-19 10:30:00,42.76,42.8,42.67,42.78,42000.0,37.9668,38.0023,37.8869,37.9845,42000.0
2013-12-19 11:00:00,42.78,42.87,42.67,42.81,35400.0,37.9845,38.0645,37.8869,38.0112,35400.0
2013-12-19 11:30:00,42.81,42.88,42.55,42.59,46300.0,38.0112,38.0733,37.7803,37.8158,46300.0
2013-12-19 12:00:00,42.6,42.6,42.3,42.39,68500.0,37.8247,37.8247,37.5583,37.6383,68500.0
2013-12-19 12:30:00,42.4,42.49,42.35,42.4,150900.0,37.6471,37.727,37.6027,37.6471,150900.0
2013-12-19 13:00:00,42.37,42.39,42.3,42.31,57300.0,37.6205,37.6383,37.5583,37.5672,57300.0
2013-12-19 13:30:00,42.31,42.46,42.3,42.37,37300.0,37.5672,37.7004,37.5583,37.6205,37300.0
2013-12-19 14:00:00,42.37,42.42,42.3,42.34,65800.0,37.6205,37.6649,37.5583,37.5939,65800.0
2013-12-19 14:30:00,42.34,42.36,42.23,42.28,38100.0,37.5939,37.6116,37.4962,37.5406,38100.0
2013-12-19 15:00:00,42.28,42.35,42.04,42.06,90500.0,37.5406,37.6027,37.3275,37.3452,90500.0
2013-12-19 15:30:00,42.06,42.16,42.02,42.04,255300.0,37.3452,37.434,37.3097,37.3275,255300.0
2013-12-20 09:30:00,42.16,42.3,41.88,42.28,116200.0,37.434,37.5583,37.1854,37.5406,116200.0
2013-12-20 10:00:00,42.24,42.3,42.12,42.25,35500.0,37.5051,37.5583,37.3985,37.5139,35500.0
2013-12-20 10:30:00,42.25,42.36,42.24,42.32,38400.0,37.5139,37.6116,37.5051,37.5761,38400.0
2013-12-20 11:00:00,42.32,42.41,42.26,42.41,41700.0,37.5761,37.656,37.5228,37.656,41700.0
2013-12-20 11:30:00,42.4,42.68,42.4,42.68,22500.0,37.6471,37.8957,37.6471,37.8957,22500.0
2013-12-20 12:00:00,42.68,42.78,42.62,42.7,46100.0,37.8957,37.9845,37.8425,37.9135,46100.0
2013-12-20 12:30:00,42.7,42.75,42.64,42.65,39600.0,37.9135,37.9579,37.8602,37.8691,39600.0
2013-12-20 13:00:00,42.65,42.66,42.59,42.62,27700.0,37.8691,37.878,37.8158,37.8425,27700.0
2013-12-20 13:30:00,42.61,42.65,42.6,42.62,28600.0,37.8336,37.8691,37.8247,37.8425,28600.0
2013-12-20 14:00:00,42.62,42.73,42.6,42.69,55400.0,37.8425,37.9401,37.8247,37.9046,55400.0
2013-12-20 14:30:00,42.7,42.72,42.59,42.63,51200.0,37.9135,37.9313,37.8158,37.8514,51200.0
2013-12-20 15:00:00,42.63,42.64,42.57,42.61,60700.0,37.8514,37.8602,37.7981,37.8336,60700.0
2013-12-20 15:30:00,42.61,42.71,42.55,42.61,312600.0,37.8336,37.9224,37.7803,37.8336,312600.0
2013-12-23 09:30:00,42.92,43.12,42.73,42.88,67300.0,38.1088,38.2864,37.9401,38.0733,67300.0
2013-12-23 10:00:00,42.92,43.07,42.87,43.04,60300.0,38.1088,38.242,38.0645,38.2154,60300.0
2013-12-23 10:30:00,43.04,43.05,42.9,42.99,29000.0,38.2154,38.2243,38.0911,38.171,29000.0
2013-12-23 11:00:00,42.98,43.0,42.92,42.93,29900.0,38.1621,38.1799,38.1088,38.1177,29900.0
2013-12-23 11:30:00,42.93,42.98,42.91,42.93,30300.0,38.1177,38.1621,38.1,38.1177,30300.0
2013-12-23 12:00:00,42.93,42.97,42.87,42.95,21800.0,38.1177,38.1532,38.0645,38.1355,21800.0
2013-12-23 12:30:00,42.95,42.97,42.92,42.93,22700.0,38.1355,38.1532,38.1088,38.1177,22700.0
2013-12-23 13:00:00,42.93,42.96,42.9,42.96,28000.0,38.1177,38.1444,38.0911,38.1444,28000.0
2013-12-23 13:30:00,42.95,42.98,42.92,42.96,54100.0,38.1355,38.1621,38.1088,38.1444,54100.0
2013-12-23 14:00:00,42.94,42.99,42.87,42.9,60900.0,38.1266,38.171,38.0645,38.0911,60900.0
2013-12-23 14:30:00,42.9,43.01,42.89,43.0,71200.0,38.0911,38.1888,38.0822,38.1799,71200.0
2013-12-23 15:00:00,43.0,43.02,42.97,43.01,61700.0,38.1799,38.1976,38.1532,38.1888,61700.0
2013-12-23 15:30:00,43.0,43.03,42.99,43.03,162400.0,38.1799,38.2065,38.171,38.2065,162400.0
2013-12-24 09:30:00,43.15,43.34,42.93,43.13,31300.0,38.3131,38.4818,38.1177,38.2953,31300.0
2013-12-24 10:00:00,43.18,43.3,43.11,43.27,21800.0,38.3397,38.4462,38.2775,38.4196,21800.0
2013-12-24 10:30:00,43.28,43.28,43.13,43.19,24600.0,38.4285,38.4285,38.2953,38.3486,24600.0
2013-12-24 11:00:00,43.2,43.2,43.06,43.16,38000.0,38.3575,38.3575,38.2332,38.3219,38000.0
2013-12-24 11:30:00,43.16,43.34,43.16,43.31,22300.0,38.3219,38.4818,38.3219,38.4551,22300.0
2013-12-24 12:00:00,43.31,43.36,43.3,43.34,22900.0,38.4551,38.4995,38.4462,38.4818,22900.0
2013-12-24 12:30:00,43.33,43.4,43.3,43.34,36000.0,38.4729,38.535,38.4462,38.4818,36000.0
2013-12-26 09:30:00,43.51,43.79,43.14,43.59,23500.0,38.6327,38.8813,38.3042,38.7037,23500.0
2013-12-26 10:00:00,43.61,43.8,43.61,43.71,15100.0,38.7215,38.8902,38.7215,38.8103,15100.0
2013-12-26 10:30:00,43.73,43.73,43.48,43.51,30300.0,38.828,38.828,38.6061,38.6327,30300.0
2013-12-26 11:00:00,43.52,43.52,43.42,43.44,15500.0,38.6416,38.6416,38.5528,38.5706,15500.0
2013-12-26 11:30:00,43.43,43.45,43.33,43.41,37700.0,38.5617,38.5794,38.4729,38.5439,37700.0
2013-12-26 12:00:00,43.42,43.47,43.37,43.47,25500.0,38.5528,38.5972,38.5084,38.5972,25500.0
2013-12-26 12:30:00,43.47,43.49,43.4,43.48,10800.0,38.5972,38.615,38.535,38.6061,10800.0
2013-12-26 13:00:00,43.49,43.57,43.49,43.49,10600.0,38.615,38.686,38.615,38.615,10600.0
2013-12-26 13:30:00,43.51,43.55,43.46,43.51,13600.0,38.6327,38.6682,38.5883,38.6327,13600.0
2013-12-26 14:00:00,43.51,43.52,43.4,43.49,16000.0,38.6327,38.6416,38.535,38.615,16000.0
2013-12-26 14:30:00,43.49,43.59,43.47,43.59,29500.0,38.615,38.7037,38.5972,38.7037,29500.0
2013-12-26 15:00:00,43.58,43.6,43.5,43.55,23500.0,38.6949,38.7126,38.6238,38.6682,23500.0
2013-12-26 15:30:00,43.56,43.56,43.39,43.4,107900.0,38.6771,38.6771,38.5262,38.535,107900.0
2013-12-27 09:30:00,43.53,43.83,43.46,43.8,20100.0,38.6505,38.9168,38.5883,38.8902,20100.0
2013-12-27 10:00:00,43.76,43.76,43.51,43.51,16900.0,38.8547,38.8547,38.6327,38.6327,16900.0
2013-12-27 10:30:00,43.54,43.58,43.49,43.56,13700.0,38.6593,38.6949,38.615,38.6771,13700.0
2013-12-27 11:00:00,43.55,43.68,43.52,43.57,19700.0,38.6682,38.7837,38.6416,38.686,19700.0
2013-12-27 11:30:00,43.58,43.61,43.52,43.59,16400.0,38.6949,38.7215,38.6416,38.7037,16400.0
2013-12-27 12:00:00,43.58,43.66,43.58,43.59,18000.0,38.6949,38.7659,38.6949,38.7037,18000.0
2013-12-27 12:30:00,43.61,43.61,43.51,43.58,14100.0,38.7215,38.7215,38.6327,38.6949,14100.0
2013-12-27 13:00:00,43.58,43.59,43.52,43.52,16200.0,38.6949,38.7037,38.6416,38.6416,16200.0
2013-12-27 13:30:00,43.52,43.54,43.4,43.41,46800.0,38.6416,38.6593,38.535,38.5439,46800.0
2013-12-27 14:00:00,43.4,43.48,43.31,43.47,58300.0,38.535,38.6061,38.4551,38.5972,58300.0
2013-12-27 14:30:00,43.43,43.53,43.39,43.51,22400.0,38.5617,38.6505,38.5262,38.6327,22400.0
2013-12-27 15:00:00,43.5,43.6,43.47,43.6,21500.0,38.6238,38.7126,38.5972,38.7126,21500.0
2013-12-27 15:30:00,43.59,43.59,43.47,43.48,48000.0,38.7037,38.7037,38.5972,38.6061,48000.0
2013-12-30 09:30:00,43.5,43.67,43.3,43.46,21400.0,38.6238,38.7748,38.4462,38.5883,21400.0
2013-12-30 10:00:00,43.43,43.52,43.41,43.41,12100.0,38.5617,38.6416,38.5439,38.5439,12100.0
2013-12-30 10:30:00,43.44,43.6,43.43,43.58,15000.0,38.5706,38.7126,38.5617,38.6949,15000.0
2013-12-30 11:00:00,43.6,43.71,43.58,43.69,20300.0,38.7126,38.8103,38.6949,38.7925,20300.0
2013-12-30 11:30:00,43.68,43.74,43.6,43.73,29300.0,38.7837,38.8369,38.7126,38.828,29300.0
2013-12-30 12:00:00,43.73,43.81,43.73,43.81,26800.0,38.828,38.8991,38.828,38.8991,26800.0
2013-12-30 12:30:00,43.8,43.81,43.76,43.77,21500.0,38.8902,38.8991,38.8547,38.8636,21500.0
2013-12-30 13:00:00,43.77,43.77,43.75,43.75,10100.0,38.8636,38.8636,38.8458,38.8458,10100.0
2013-12-30 13:30:00,43.73,43.74,43.64,43.64,17000.0,38.828,38.8369,38.7481,38.7481,17000.0
2013-12-30 14:00:00,43.63,43.72,43.63,43.68,19500.0,38.7393,38.8192,38.7393,38.7837,19500.0
2013-12-30 14:30:00,43.69,43.8,43.69,43.8,22300.0,38.7925,38.8902,38.7925,38.8902,22300.0
2013-12-30 15:00:00,43.79,43.82,43.73,43.75,36400.0,38.8813,38.908,38.828,38.8458,36400.0
2013-12-30 15:30:00,43.75,43.76,43.64,43.65,59500.0,38.8458,38.8547,38.7481,38.757,59500.0
2013-12-31 09:30:00,43.69,43.78,43.46,43.61,14800.0,38.7925,38.8724,38.5883,38.7215,14800.0
2013-12-31 10:00:00,43.65,43.81,43.65,43.78,6600.0,38.757,38.8991,38.757,38.8724,6600.0
2013-12-31 10:30:00,43.78,43.8,43.69,43.78,11500.0,38.8724,38.8902,38.7925,38.8724,11500.0
2013-12-31 11:00:00,43.78,43.8,43.67,43.73,16200.0,38.8724,38.8902,38.7748,38.828,16200.0
2013-12-31 11:30:00,43.71,43.75,43.63,43.64,11900.0,38.8103,38.8458,38.7393,38.7481,11900.0
2013-12-31 12:00:00,43.64,43.69,43.63,43.66,9000.0,38.7481,38.7925,38.7393,38.7659,9000.0
2013-12-31 12:30:00,43.66,43.7,43.64,43.67,13600.0,38.7659,38.8014,38.7481,38.7748,13600.0
2013-12-31 13:00:00,43.67,43.69,43.64,43.69,11300.0,38.7748,38.7925,38.7481,38.7925,11300.0
2013-12-31 13:30:00,43.68,43.7,43.66,43.7,7700.0,38.7837,38.8014,38.7659,38.8014,7700.0
2013-12-31 14:00:00,43.68,43.69,43.63,43.65,9800.0,38.7837,38.7925,38.7393,38.757,9800.0
2013-12-31 14:30:00,43.65,43.66,43.55,43.55,12600.0,38.757,38.7659,38.6682,38.6682,12600.0
2013-12-31 15:00:00,43.56,43.62,43.51,43.59,19600.0,38.6771,38.7304,38.6327,38.7037,19600.0
2013-12-31 15:30:00,43.59,43.78,43.59,43.72,89900.0,38.7037,38.8724,38.7037,38.8192,89900.0
2014-01-02 09:30:00,43.63,43.74,43.28,43.49,34500.0,38.7393,38.8369,38.4285,38.615,34500.0
2014-01-02 10:00:00,43.48,43.5,43.27,43.41,29600.0,38.6061,38.6238,38.4196,38.5439,29600.0
2014-01-02 10:30:00,43.42,43.51,43.36,43.45,24000.0,38.5528,38.6327,38.4995,38.5794,24000.0
2014-01-02 11:00:00,43.46,43.55,43.45,43.48,13400.0,38.5883,38.6682,38.5794,38.6061,13400.0
2014-01-02 11:30:00,43.47,43.49,43.26,43.29,19400.0,38.5972,38.615,38.4107,38.4374,19400.0
2014-01-02 12:00:00,43.29,43.44,43.29,43.38,28700.0,38.4374,38.5706,38.4374,38.5173,28700.0
2014-01-02 12:30:00,43.38,43.48,43.34,43.42,17600.0,38.5173,38.6061,38.4818,38.5528,17600.0
2014-01-02 13:00:00,43.38,43.44,43.34,43.39,14900.0,38.5173,38.5706,38.4818,38.5262,14900.0
2014-01-02 13:30:00,43.35,43.39,43.32,43.34,30900.0,38.4906,38.5262,38.464,38.4818,30900.0
2014-01-02 14:00:00,43.35,43.38,43.11,43.12,36100.0,38.4906,38.5173,38.2775,38.2864,36100.0
2014-01-02 14:30:00,43.12,43.16,43.08,43.13,39300.0,38.2864,38.3219,38.2509,38.2953,39300.0
2014-01-02 15:00:00,43.13,43.17,43.09,43.1,65100.0,38.2953,38.3308,38.2598,38.2687,65100.0
2014-01-02 15:30:00,43.11,43.24,43.08,43.17,126900.0,38.2775,38.393,38.2509,38.3308,126900.0
2014-01-03 09:30:00,43.13,43.49,43.13,43.18,26700.0,38.2953,38.615,38.2953,38.3397,26700.0
2014-01-03 10:00:00,43.21,43.25,43.08,43.19,17400.0,38.3663,38.4019,38.2509,38.3486,17400.0
2014-01-03 10:30:00,43.17,43.22,43.07,43.11,18000.0,38.3308,38.3752,38.242,38.2775,18000.0
2014-01-03 11:00:00,43.1,43.23,43.1,43.22,14800.0,38.2687,38.3841,38.2687,38.3752,14800.0
2014-01-03 11:30:00,43.2,43.28,43.16,43.16,33800.0,38.3575,38.4285,38.3219,38.3219,33800.0
2014-01-03 12:00:00,43.15,43.2,43.12,43.2,10200.0,38.3131,38.3575,38.2864,38.3575,10200.0
2014-01-03 12:30:00,43.2,43.25,43.19,43.22,14900.0,38.3575,38.4019,38.3486,38.3752,14900.0
2014-01-03 13:00:00,43.22,43.25,43.19,43.22,12000.0,38.3752,38.4019,38.3486,38.3752,12000.0
2014-01-03 13:30:00,43.22,43.26,43.11,43.11,27900.0,38.3752,38.4107,38.2775,38.2775,27900.0
2014-01-03 14:00:00,43.14,43.17,43.09,43.15,9300.0,38.3042,38.3308,38.2598,38.3131,9300.0
2014-01-03 14:30:00,43.14,43.4,43.14,43.39,16300.0,38.3042,38.535,38.3042,38.5262,16300.0
2014-01-03 15:00:00,43.37,43.37,43.25,43.25,47800.0,38.5084,38.5084,38.4019,38.4019,47800.0
2014-01-03 15:30:00,43.26,43.28,43.14,43.18,83600.0,38.4107,38.4285,38.3042,38.3397,83600.0
2014-01-06 09:30:00,43.31,43.44,43.09,43.17,37700.0,38.4551,38.5706,38.2598,38.3308,37700.0
2014-01-06 10:00:00,43.17,43.28,43.02,43.08,44300.0,38.3308,38.4285,38.1976,38.2509,44300.0
2014-01-06 10:30:00,43.11,43.2,43.08,43.12,16600.0,38.2775,38.3575,38.2509,38.2864,16600.0
2014-01-06 11:00:00,43.07,43.17,43.07,43.16,41200.0,38.242,38.3308,38.242,38.3219,41200.0
2014-01-06 11:30:00,43.17,43.19,43.1,43.18,12000.0,38.3308,38.3486,38.2687,38.3397,12000.0
2014-01-06 12:00:00,43.17,43.27,43.13,43.21,19600.0,38.3308,38.4196,38.2953,38.3663,19600.0
2014-01-06 12:30:00,43.21,43.33,43.18,43.28,18000.0,38.3663,38.4729,38.3397,38.4285,18000.0
2014-01-06 13:00:00,43.26,43.28,43.15,43.16,23400.0,38.4107,38.4285,38.3131,38.3219,23400.0
2014-01-06 13:30:00,43.17,43.18,43.15,43.15,49400.0,38.3308,38.3397,38.3131,38.3131,49400.0
2014-01-06 14:00:00,43.17,43.2,43.11,43.17,51000.0,38.3308,38.3575,38.2775,38.3308,51000.0
2014-01-06 14:30:00,43.17,43.18,43.14,43.17,35800.0,38.3308,38.3397,38.3042,38.3308,35800.0
2014-01-06 15:00:00,43.16,43.26,43.12,43.19,32700.0,38.3219,38.4107,38.2864,38.3486,32700.0
2014-01-06 15:30:00,43.19,43.22,43.1,43.11,125200.0,38.3486,38.3752,38.2687,38.2775,125200.0
2014-01-07 09:30:00,43.53,43.67,43.2,43.4,39100.0,38.6505,38.7748,38.3575,38.535,39100.0
2014-01-07 10:00:00,43.42,43.51,43.41,43.5,51100.0,38.5528,38.6327,38.5439,38.6238,51100.0
2014-01-07 10:30:00,43.51,43.51,43.46,43.49,43200.0,38.6327,38.6327,38.5883,38.615,43200.0
2014-01-07 11:00:00,43.51,43.64,43.51,43.56,30100.0,38.6327,38.7481,38.6327,38.6771,30100.0
2014-01-07 11:30:00,43.58,43.68,43.53,43.54,24500.0,38.6949,38.7837,38.6505,38.6593,24500.0
2014-01-07 12:00:00,43.54,43.56,43.47,43.5,14600.0,38.6593,38.6771,38.5972,38.6238,14600.0
2014-01-07 12:30:00,43.53,43.56,43.52,43.55,11900.0,38.6505,38.6771,38.6416,38.6682,11900.0
2014-01-07 13:00:00,43.54,43.57,43.54,43.57,13200.0,38.6593,38.686,38.6593,38.686,13200.0
2014-01-07 13:30:00,43.57,43.57,43.42,43.42,17600.0,38.686,38.686,38.5528,38.5528,17600.0
2014-01-07 14:00:00,43.42,43.51,43.36,43.5,13900.0,38.5528,38.6327,38.4995,38.6238,13900.0
2014-01-07 14:30:00,43.51,43.56,43.51,43.54,12600.0,38.6327,38.6771,38.6327,38.6593,12600.0
2014-01-07 15:00:00,43.55,43.58,43.5,43.53,38700.0,38.6682,38.6949,38.6238,38.6505,38700.0
2014-01-07 15:30:00,43.53,43.58,43.43,43.52,120600.0,38.6505,38.6949,38.5617,38.6416,120600.0
2014-01-08 09:30:00,43.61,43.74,43.37,43.58,32700.0,38.7215,38.8369,38.5084,38.6949,32700.0
2014-01-08 10:00:00,43.57,43.7,43.51,43.61,24100.0,38.686,38.8014,38.6327,38.7215,24100.0
2014-01-08 10:30:00,43.59,43.65,43.56,43.62,18000.0,38.7037,38.757,38.6771,38.7304,18000.0
2014-01-08 11:00:00,43.62,43.66,43.44,43.5,49000.0,38.7304,38.7659,38.5706,38.6238,49000.0
2014-01-08 11:30:00,43.51,43.75,43.5,43.68,55600.0,38.6327,38.8458,38.6238,38.7837,55600.0
2014-01-08 12:00:00,43.69,43.72,43.64,43.66,11900.0,38.7925,38.8192,38.7481,38.7659,11900.0
2014-01-08 12:30:00,43.69,43.71,43.62,43.64,35200.0,38.7925,38.8103,38.7304,38.7481,35200.0
2014-01-08 13:00:00,43.64,43.72,43.55,43.62,19800.0,38.7481,38.8192,38.6682,38.7304,19800.0
2014-01-08 13:30:00,43.62,43.7,43.44,43.62,70400.0,38.7304,38.8014,38.5706,38.7304,70400.0
2014-01-08 14:00:00,43.6,43.68,43.46,43.47,46100.0,38.7126,38.7837,38.5883,38.5972,46100.0
2014-01-08 14:30:00,43.48,43.54,43.4,43.43,28000.0,38.6061,38.6593,38.535,38.5617,28000.0
2014-01-08 15:00:00,43.44,43.46,43.31,43.32,36400.0,38.5706,38.5883,38.4551,38.464,36400.0
2014-01-08 15:30:00,43.33,43.48,43.31,43.48,85300.0,38.4729,38.6061,38.4551,38.6061,85300.0
2014-01-09 09:30:00,43.54,43.91,43.42,43.63,27200.0,38.6593,38.9879,38.5528,38.7393,27200.0
2014-01-09 10:00:00,43.61,43.61,43.35,43.45,14300.0,38.7215,38.7215,38.4906,38.5794,14300.0
2014-01-09 10:30:00,43.45,43.6,43.3,43.3,17200.0,38.5794,38.7126,38.4462,38.4462,17200.0
2014-01-09 11:00:00,43.29,43.38,43.21,43.36,23100.0,38.4374,38.5173,38.3663,38.4995,23100.0
2014-01-09 11:30:00,43.37,43.47,43.3,43.43,26900.0,38.5084,38.5972,38.4462,38.5617,26900.0
2014-01-09 12:00:00,43.45,43.68,43.41,43.65,25100.0,38.5794,38.7837,38.5439,38.757,25100.0
2014-01-09 12:30:00,43.66,43.75,43.59,43.64,29400.0,38.7659,38.8458,38.7037,38.7481,29400.0
2014-01-09 13:00:00,43.66,43.71,43.6,43.67,15500.0,38.7659,38.8103,38.7126,38.7748,15500.0
2014-01-09 13:30:00,43.66,43.66,43.53,43.53,7800.0,38.7659,38.7659,38.6505,38.6505,7800.0
2014-01-09 14:00:00,43.53,43.55,43.43,43.53,17200.0,38.6505,38.6682,38.5617,38.6505,17200.0
2014-01-09 14:30:00,43.53,43.65,43.46,43.59,13800.0,38.6505,38.757,38.5883,38.7037,13800.0
2014-01-09 15:00:00,43.57,43.63,43.52,43.59,15200.0,38.686,38.7393,38.6416,38.7037,15200.0
2014-01-09 15:30:00,43.61,43.64,43.57,43.61,57900.0,38.7215,38.7481,38.686,38.7215,57900.0
2014-01-10 09:30:00,43.61,43.97,43.4,43.58,17300.0,38.7215,39.0411,38.535,38.6949,17300.0
2014-01-10 10:00:00,43.59,43.75,43.51,43.69,35900.0,38.7037,38.8458,38.6327,38.7925,35900.0
2014-01-10 10:30:00,43.69,43.79,43.63,43.76,20900.0,38.7925,38.8813,38.7393,38.8547,20900.0
2014-01-10 11:00:00,43.76,43.77,43.67,43.7,13500.0,38.8547,38.8636,38.7748,38.8014,13500.0
2014-01-10 11:30:00,43.71,43.76,43.61,43.75,14500.0,38.8103,38.8547,38.7215,38.8458,14500.0
2014-01-10 12:00:00,43.73,43.82,43.68,43.78,23000.0,38.828,38.908,38.7837,38.8724,23000.0
2014-01-10 12:30:00,43.77,43.83,43.66,43.68,36600.0,38.8636,38.9168,38.7659,38.7837,36600.0
2014-01-10 13:00:00,43.68,43.74,43.67,43.72,10900.0,38.7837,38.8369,38.7748,38.8192,10900.0
2014-01-10 13:30:00,43.72,43.73,43.64,43.65,10600.0,38.8192,38.828,38.7481,38.757,10600.0
2014-01-10 14:00:00,43.66,43.69,43.62,43.62,13900.0,38.7659,38.7925,38.7304,38.7304,13900.0
2014-01-10 14:30:00,43.64,43.64,43.54,43.57,26100.0,38.7481,38.7481,38.6593,38.686,26100.0
2014-01-10 15:00:00,43.58,43.75,43.58,43.7,20300.0,38.6949,38.8458,38.6949,38.8014,20300.0
2014-01-10 15:30:00,43.7,43.8,43.67,43.79,63400.0,38.8014,38.8902,38.7748,38.8813,63400.0
2014-01-13 09:30:00,43.74,43.8,43.52,43.53,13200.0,38.8369,38.8902,38.6416,38.6505,13200.0
2014-01-13 10:00:00,43.52,43.6,43.39,43.45,25200.0,38.6416,38.7126,38.5262,38.5794,25200.0
2014-01-13 10:30:00,43.46,43.49,43.36,43.36,19300.0,38.5883,38.615,38.4995,38.4995,19300.0
2014-01-13 11:00:00,43.38,43.43,43.21,43.31,48400.0,38.5173,38.5617,38.3663,38.4551,48400.0
2014-01-13 11:30:00,43.35,43.67,43.3,43.62,56400.0,38.4906,38.7748,38.4462,38.7304,56400.0
2014-01-13 12:00:00,43.61,43.67,43.55,43.55,14800.0,38.7215,38.7748,38.6682,38.6682,14800.0
2014-01-13 12:30:00,43.51,43.53,43.45,43.45,8200.0,38.6327,38.6505,38.5794,38.5794,8200.0
2014-01-13 13:00:00,43.44,43.54,43.32,43.52,25400.0,38.5706,38.6593,38.464,38.6416,25400.0
2014-01-13 13:30:00,43.51,43.51,43.42,43.46,14000.0,38.6327,38.6327,38.5528,38.5883,14000.0
2014-01-13 14:00:00,43.45,43.49,43.37,43.39,15500.0,38.5794,38.615,38.5084,38.5262,15500.0
2014-01-13 14:30:00,43.36,43.39,43.28,43.33,14400.0,38.4995,38.5262,38.4285,38.4729,14400.0
2014-01-13 15:00:00,43.32,43.33,43.2,43.2,24500.0,38.464,38.4729,38.3575,38.3575,24500.0
2014-01-13 15:30:00,43.2,43.21,43.02,43.12,94900.0,38.3575,38.3663,38.1976,38.2864,94900.0
2014-01-14 09:30:00,43.19,43.38,42.87,43.38,7800.0,38.3486,38.5173,38.0645,38.5173,7800.0
2014-01-14 10:00:00,43.41,43.51,43.38,43.47,8500.0,38.5439,38.6327,38.5173,38.5972,8500.0
2014-01-14 10:30:00,43.46,43.62,43.45,43.47,34400.0,38.5883,38.7304,38.5794,38.5972,34400.0
2014-01-14 11:00:00,43.55,43.69,43.43,43.62,10200.0,38.6682,38.7925,38.5617,38.7304,10200.0
2014-01-14 11:30:00,43.65,43.69,43.6,43.6,6800.0,38.757,38.7925,38.7126,38.7126,6800.0
2014-01-14 12:00:00,43.61,43.67,43.57,43.57,9000.0,38.7215,38.7748,38.686,38.686,9000.0
2014-01-14 12:30:00,43.58,43.69,43.56,43.69,8500.0,38.6949,38.7925,38.6771,38.7925,8500.0
2014-01-14 13:00:00,43.68,43.77,43.61,43.76,31800.0,38.7837,38.8636,38.7215,38.8547,31800.0
2014-01-14 13:30:00,43.76,43.76,43.58,43.58,30500.0,38.8547,38.8547,38.6949,38.6949,30500.0
2014-01-14 14:00:00,43.6,43.66,43.55,43.66,6600.0,38.7126,38.7659,38.6682,38.7659,6600.0
2014-01-14 14:30:00,43.64,43.66,43.6,43.62,8800.0,38.7481,38.7659,38.7126,38.7304,8800.0
2014-01-14 15:00:00,43.61,43.7,43.61,43.68,7800.0,38.7215,38.8014,38.7215,38.7837,7800.0
2014-01-14 15:30:00,43.69,43.74,43.66,43.66,53300.0,38.7925,38.8369,38.7659,38.7659,53300.0
2014-01-15 09:30:00,43.8,43.93,43.63,43.63,11300.0,38.8902,39.0056,38.7393,38.7393,11300.0
2014-01-15 10:00:00,43.72,43.73,43.59,43.61,16800.0,38.8192,38.828,38.7037,38.7215,16800.0
2014-01-15 10:30:00,43.61,43.64,43.38,43.45,43200.0,38.7215,38.7481,38.5173,38.5794,43200.0
2014-01-15 11:00:00,43.49,43.6,43.41,43.55,28200.0,38.615,38.7126,38.5439,38.6682,28200.0
2014-01-15 11:30:00,43.55,43.59,43.47,43.51,7200.0,38.6682,38.7037,38.5972,38.6327,7200.0
2014-01-15 12:00:00,43.54,43.62,43.53,43.59,29000.0,38.6593,38.7304,38.6505,38.7037,29000.0
2014-01-15 12:30:00,43.58,43.62,43.54,43.61,5000.0,38.6949,38.7304,38.6593,38.7215,5000.0
2014-01-15 13:00:00,43.61,43.7,43.6,43.61,68400.0,38.7215,38.8014,38.7126,38.7215,68400.0
2014-01-15 13:30:00,43.62,43.66,43.6,43.65,20000.0,38.7304,38.7659,38.7126,38.757,20000.0
2014-01-15 14:00:00,43.62,43.7,43.61,43.67,11700.0,38.7304,38.8014,38.7215,38.7748,11700.0
2014-01-15 14:30:00,43.67,43.67,43.62,43.63,12800.0,38.7748,38.7748,38.7304,38.7393,12800.0
2014-01-15 15:00:00,43.61,43.63,43.53,43.54,70300.0,38.7215,38.7393,38.6505,38.6593,70300.0
2014-01-15 15:30:00,43.53,43.57,43.4,43.43,175100.0,38.6505,38.686,38.535,38.5617,175100.0
2014-01-16 09:30:00,43.21,43.61,43.21,43.57,17900.0,38.3663,38.7215,38.3663,38.686,17900.0
2014-01-16 10:00:00,43.52,43.53,43.46,43.5,8400.0,38.6416,38.6505,38.5883,38.6238,8400.0
2014-01-16 10:30:00,43.49,43.57,43.43,43.57,11700.0,38.615,38.686,38.5617,38.686,11700.0
2014-01-16 11:00:00,43.53,43.55,43.42,43.45,34200.0,38.6505,38.6682,38.5528,38.5794,34200.0
2014-01-16 11:30:00,43.45,43.53,43.43,43.53,12400.0,38.5794,38.6505,38.5617,38.6505,12400.0
2014-01-16 12:00:00,43.5,43.57,43.43,43.55,13000.0,38.6238,38.686,38.5617,38.6682,13000.0
2014-01-16 12:30:00,43.54,43.65,43.5,43.65,11400.0,38.6593,38.757,38.6238,38.757,11400.0
2014-01-16 13:00:00,43.62,43.71,43.6,43.68,8500.0,38.7304,38.8103,38.7126,38.7837,8500.0
2014-01-16 13:30:00,43.67,43.76,43.66,43.75,8500.0,38.7748,38.8547,38.7659,38.8458,8500.0
2014-01-16 14:00:00,43.75,43.8,43.68,43.78,11500.0,38.8458,38.8902,38.7837,38.8724,11500.0
2014-01-16 14:30:00,43.77,43.81,43.72,43.78,10700.0,38.8636,38.8991,38.8192,38.8724,10700.0
2014-01-16 15:00:00,43.77,43.87,43.75,43.87,22600.0,38.8636,38.9524,38.8458,38.9524,22600.0
2014-01-16 15:30:00,43.87,44.02,43.86,44.01,100600.0,38.9524,39.0855,38.9435,39.0767,100600.0
2014-01-17 09:30:00,43.94,44.4,43.94,44.38,50100.0,39.0145,39.4229,39.0145,39.4052,50100.0
2014-01-17 10:00:00,44.4,44.43,44.21,44.39,27100.0,39.4229,39.4496,39.2542,39.4141,27100.0
2014-01-17 10:30:00,44.4,44.55,44.39,44.55,19000.0,39.4229,39.5561,39.4141,39.5561,19000.0
2014-01-17 11:00:00,44.54,44.62,44.52,44.58,17400.0,39.5473,39.6183,39.5295,39.5828,17400.0
2014-01-17 11:30:00,44.6,44.61,44.51,44.59,27800.0,39.6005,39.6094,39.5206,39.5916,27800.0
2014-01-17 12:00:00,44.59,44.62,44.49,44.52,54300.0,39.5916,39.6183,39.5029,39.5295,54300.0
2014-01-17 12:30:00,44.52,44.53,44.44,44.45,19200.0,39.5295,39.5384,39.4585,39.4673,19200.0
2014-01-17 13:00:00,44.43,44.43,44.3,44.31,19800.0,39.4496,39.4496,39.3342,39.343,19800.0
2014-01-17 13:30:00,44.3,44.41,44.27,44.38,15700.0,39.3342,39.4318,39.3075,39.4052,15700.0
2014-01-17 14:00:00,44.37,44.37,44.29,44.34,15100.0,39.3963,39.3963,39.3253,39.3697,15100.0
2014-01-17 14:30:00,44.33,44.37,44.32,44.34,18600.0,39.3608,39.3963,39.3519,39.3697,18600.0
2014-01-17 15:00:00,44.35,44.37,44.28,44.31,32000.0,39.3785,39.3963,39.3164,39.343,32000.0
2014-01-17 15:30:00,44.31,44.31,44.21,44.23,72800.0,39.343,39.343,39.2542,39.272,72800.0
2014-01-21 09:30:00,44.59,44.69,44.38,44.6,22200.0,39.5916,39.6804,39.4052,39.6005,22200.0
2014-01-21 10:00:00,44.59,44.71,44.53,44.64,21400.0,39.5916,39.6982,39.5384,39.636,21400.0
2014-01-21 10:30:00,44.63,44.64,44.48,44.48,12500.0,39.6272,39.636,39.494,39.494,12500.0
2014-01-21 11:00:00,44.5,44.5,44.24,44.27,12000.0,39.5117,39.5117,39.2809,39.3075,12000.0
2014-01-21 11:30:00,44.25,44.31,44.21,44.28,10800.0,39.2898,39.343,39.2542,39.3164,10800.0
2014-01-21 12:00:00,44.28,44.51,44.22,44.46,21300.0,39.3164,39.5206,39.2631,39.4762,21300.0
2014-01-21 12:30:00,44.48,44.57,44.47,44.55,10400.0,39.494,39.5739,39.4851,39.5561,10400.0
2014-01-21 13:00:00,44.56,44.63,44.52,44.59,11400.0,39.565,39.6272,39.5295,39.5916,11400.0
2014-01-21 13:30:00,44.59,44.7,44.58,44.7,13400.0,39.5916,39.6893,39.5828,39.6893,13400.0
2014-01-21 14:00:00,44.69,44.7,44.63,44.66,15300.0,39.6804,39.6893,39.6272,39.6538,15300.0
2014-01-21 14:30:00,44.66,44.68,44.54,44.57,16300.0,39.6538,39.6716,39.5473,39.5739,16300.0
2014-01-21 15:00:00,44.55,44.63,44.53,44.53,20200.0,39.5561,39.6272,39.5384,39.5384,20200.0
2014-01-21 15:30:00,44.54,44.64,44.52,44.61,71600.0,39.5473,39.636,39.5295,39.6094,71600.0
2014-01-22 09:30:00,44.79,44.9,44.64,44.65,6900.0,39.7692,39.8669,39.636,39.6449,6900.0
2014-01-22 10:00:00,44.71,44.82,44.68,44.78,12800.0,39.6982,39.7959,39.6716,39.7603,12800.0
2014-01-22 10:30:00,44.79,44.79,44.57,44.57,6100.0,39.7692,39.7692,39.5739,39.5739,6100.0
2014-01-22 11:00:00,44.55,44.56,44.48,44.56,7200.0,39.5561,39.565,39.494,39.565,7200.0
2014-01-22 11:30:00,44.55,44.68,44.51,44.67,41500.0,39.5561,39.6716,39.5206,39.6627,41500.0
2014-01-22 12:00:00,44.67,44.82,44.67,44.76,6500.0,39.6627,39.7959,39.6627,39.7426,6500.0
2014-01-22 12:30:00,44.79,44.81,44.74,44.77,3300.0,39.7692,39.787,39.7248,39.7515,3300.0
2014-01-22 13:00:00,44.77,44.8,44.71,44.76,27000.0,39.7515,39.7781,39.6982,39.7426,27000.0
2014-01-22 13:30:00,44.76,44.79,44.73,44.76,19300.0,39.7426,39.7692,39.716,39.7426,19300.0
2014-01-22 14:00:00,44.77,44.85,44.77,44.85,13100.0,39.7515,39.8225,39.7515,39.8225,13100.0
2014-01-22 14:30:00,44.86,44.88,44.83,44.85,16800.0,39.8314,39.8491,39.8047,39.8225,16800.0
2014-01-22 15:00:00,44.85,44.92,44.85,44.89,11400.0,39.8225,39.8847,39.8225,39.858,11400.0
2014-01-22 15:30:00,44.9,45.0,44.86,44.94,61200.0,39.8669,39.9557,39.8314,39.9024,61200.0
2014-01-23 09:30:00,44.76,44.84,44.56,44.71,21700.0,39.7426,39.8136,39.565,39.6982,21700.0
2014-01-23 10:00:00,44.72,44.8,44.68,44.73,24300.0,39.7071,39.7781,39.6716,39.716,24300.0
2014-01-23 10:30:00,44.73,44.77,44.67,44.72,10400.0,39.716,39.7515,39.6627,39.7071,10400.0
2014-01-23 11:00:00,44.7,44.8,44.69,44.78,9000.0,39.6893,39.7781,39.6804,39.7603,9000.0
2014-01-23 11:30:00,44.78,44.78,44.71,44.77,9200.0,39.7603,39.7603,39.6982,39.7515,9200.0
2014-01-23 12:00:00,44.78,44.78,44.67,44.7,14300.0,39.7603,39.7603,39.6627,39.6893,14300.0
2014-01-23 12:30:00,44.7,44.8,44.68,44.75,11000.0,39.6893,39.7781,39.6716,39.7337,11000.0
2014-01-23 13:00:00,44.75,44.76,44.71,44.73,11400.0,39.7337,39.7426,39.6982,39.716,11400.0
2014-01-23 13:30:00,44.73,44.77,44.66,44.75,28100.0,39.716,39.7515,39.6538,39.7337,28100.0
2014-01-23 14:00:00,44.75,44.86,44.74,44.76,14600.0,39.7337,39.8314,39.7248,39.7426,14600.0
2014-01-23 14:30:00,44.75,44.88,44.75,44.85,15700.0,39.7337,39.8491,39.7337,39.8225,15700.0
2014-01-23 15:00:00,44.85,44.88,44.83,44.87,25500.0,39.8225,39.8491,39.8047,39.8403,25500.0
2014-01-23 15:30:00,44.87,44.91,44.8,44.89,89300.0,39.8403,39.8758,39.7781,39.858,89300.0
2014-01-24 09:30:00,44.67,44.76,44.42,44.54,121200.0,39.6627,39.7426,39.4407,39.5473,121200.0
2014-01-24 10:00:00,44.53,44.62,44.34,44.4,368400.0,39.5384,39.6183,39.3697,39.4229,368400.0
2014-01-24 10:30:00,44.38,44.51,43.96,44.02,165000.0,39.4052,39.5206,39.0323,39.0855,165000.0
2014-01-24 11:00:00,44.0,44.02,43.77,43.77,18100.0,39.0678,39.0855,38.8636,38.8636,18100.0
2014-01-24 11:30:00,43.83,43.87,43.75,43.87,12000.0,38.9168,38.9524,38.8458,38.9524,12000.0
2014-01-24 12:00:00,43.86,43.86,43.63,43.64,22300.0,38.9435,38.9435,38.7393,38.7481,22300.0
2014-01-24 12:30:00,43.65,43.68,43.35,43.48,25500.0,38.757,38.7837,38.4906,38.6061,25500.0
2014-01-24 13:00:00,43.48,43.52,43.44,43.48,16000.0,38.6061,38.6416,38.5706,38.6061,16000.0
2014-01-24 13:30:00,43.48,43.48,43.37,43.38,15000.0,38.6061,38.6061,38.5084,38.5173,15000.0
2014-01-24 14:00:00,43.37,43.38,43.25,43.25,19200.0,38.5084,38.5173,38.4019,38.4019,19200.0
2014-01-24 14:30:00,43.26,43.32,43.17,43.18,24800.0,38.4107,38.464,38.3308,38.3397,24800.0
2014-01-24 15:00:00,43.17,43.23,43.04,43.1,38900.0,38.3308,38.3841,38.2154,38.2687,38900.0
2014-01-24 15:30:00,43.1,43.13,42.95,42.97,131600.0,38.2687,38.2953,38.1355,38.1532,131600.0
2014-01-27 09:30:00,42.99,43.2,42.57,42.68,33900.0,38.171,38.3575,37.7981,37.8957,33900.0
2014-01-27 10:00:00,42.67,42.77,42.56,42.56,20300.0,37.8869,37.9757,37.7892,37.7892,20300.0
2014-01-27 10:30:00,42.56,42.58,42.37,42.42,18400.0,37.7892,37.807,37.6205,37.6649,18400.0
2014-01-27 11:00:00,42.44,42.55,42.38,42.48,18700.0,37.6827,37.7803,37.6294,37.7182,18700.0
2014-01-27 11:30:00,42.5,42.53,42.3,42.32,13500.0,37.7359,37.7626,37.5583,37.5761,13500.0
2014-01-27 12:00:00,42.31,42.32,42.06,42.22,29000.0,37.5672,37.5761,37.3452,37.4873,29000.0
2014-01-27 12:30:00,42.21,42.27,42.16,42.17,10800.0,37.4784,37.5317,37.434,37.4429,10800.0
2014-01-27 13:00:00,42.17,42.38,42.16,42.34,19400.0,37.4429,37.6294,37.434,37.5939,19400.0
2014-01-27 13:30:00,42.33,42.5,42.29,42.44,18700.0,37.585,37.7359,37.5495,37.6827,18700.0
2014-01-27 14:00:00,42.44,42.49,42.38,42.42,25900.0,37.6827,37.727,37.6294,37.6649,25900.0
2014-01-27 14:30:00,42.42,42.53,42.42,42.48,25200.0,37.6649,37.7626,37.6649,37.7182,25200.0
2014-01-27 15:00:00,42.48,42.48,42.33,42.34,26800.0,37.7182,37.7182,37.585,37.5939,26800.0
2014-01-27 15:30:00,42.36,42.39,42.19,42.21,91500.0,37.6116,37.6383,37.4607,37.4784,91500.0
2014-01-28 09:30:00,42.22,42.63,42.13,42.31,12100.0,37.4873,37.8514,37.4074,37.5672,12100.0
2014-01-28 10:00:00,42.34,42.42,42.2,42.34,10900.0,37.5939,37.6649,37.4696,37.5939,10900.0
2014-01-28 10:30:00,42.33,42.46,42.3,42.43,14100.0,37.585,37.7004,37.5583,37.6738,14100.0
2014-01-28 11:00:00,42.42,42.47,42.31,42.33,5900.0,37.6649,37.7093,37.5672,37.585,5900.0
2014-01-28 11:30:00,42.34,42.34,42.12,42.21,5100.0,37.5939,37.5939,37.3985,37.4784,5100.0
2014-01-28 12:00:00,42.21,42.27,42.14,42.23,5700.0,37.4784,37.5317,37.4163,37.4962,5700.0
2014-01-28 12:30:00,42.26,42.3,42.16,42.25,8400.0,37.5228,37.5583,37.434,37.5139,8400.0
2014-01-28 13:00:00,42.28,42.32,42.19,42.32,8200.0,37.5406,37.5761,37.4607,37.5761,8200.0
2014-01-28 13:30:00,42.32,42.32,42.21,42.22,17800.0,37.5761,37.5761,37.4784,37.4873,17800.0
2014-01-28 14:00:00,42.2,42.27,42.2,42.25,24300.0,37.4696,37.5317,37.4696,37.5139,24300.0
2014-01-28 14:30:00,42.25,42.31,42.25,42.28,24000.0,37.5139,37.5672,37.5139,37.5406,24000.0
2014-01-28 15:00:00,42.28,42.4,42.28,42.36,20800.0,37.5406,37.6471,37.5406,37.6116,20800.0
2014-01-28 15:30:00,42.35,42.37,42.27,42.34,89200.0,37.6027,37.6205,37.5317,37.5939,89200.0
2014-01-29 09:30:00,41.9,42.18,41.57,42.08,34500.0,37.2032,37.4518,36.9102,37.363,34500.0
2014-01-29 10:00:00,42.13,42.23,41.72,41.81,15300.0,37.4074,37.4962,37.0434,37.1233,15300.0
2014-01-29 10:30:00,41.86,41.97,41.79,41.96,20700.0,37.1677,37.2653,37.1055,37.2565,20700.0
2014-01-29 11:00:00,41.97,42.06,41.89,41.99,18300.0,37.2653,37.3452,37.1943,37.2831,18300.0
2014-01-29 11:30:00,41.98,41.99,41.93,41.95,7700.0,37.2742,37.2831,37.2298,37.2476,7700.0
2014-01-29 12:00:00,41.96,41.96,41.88,41.89,8800.0,37.2565,37.2565,37.1854,37.1943,8800.0
2014-01-29 12:30:00,41.9,41.97,41.87,41.94,16800.0,37.2032,37.2653,37.1765,37.2387,16800.0
2014-01-29 13:00:00,41.93,41.96,41.85,41.89,13400.0,37.2298,37.2565,37.1588,37.1943,13400.0
2014-01-29 13:30:00,41.87,42.01,41.85,41.86,30800.0,37.1765,37.3009,37.1588,37.1677,30800.0
2014-01-29 14:00:00,41.9,41.95,41.62,41.72,77800.0,37.2032,37.2476,36.9546,37.0434,77800.0
2014-01-29 14:30:00,41.72,41.78,41.57,41.58,56800.0,37.0434,37.0966,36.9102,36.9191,56800.0
2014-01-29 15:00:00,41.59,41.62,41.45,41.54,61600.0,36.9279,36.9546,36.8036,36.8835,61600.0
2014-01-29 15:30:00,41.54,41.6,41.47,41.48,169400.0,36.8835,36.9368,36.8214,36.8303,169400.0
2014-01-30 09:30:00,41.97,41.97,41.66,41.82,18600.0,37.2653,37.2653,36.9901,37.1322,18600.0
2014-01-30 10:00:00,41.81,41.95,41.75,41.87,80200.0,37.1233,37.2476,37.07,37.1765,80200.0
2014-01-30 10:30:00,41.88,42.02,41.83,42.01,28600.0,37.1854,37.3097,37.141,37.3009,28600.0
2014-01-30 11:00:00,41.99,42.34,41.99,42.29,16900.0,37.2831,37.5939,37.2831,37.5495,16900.0
2014-01-30 11:30:00,42.31,42.41,42.23,42.35,17800.0,37.5672,37.656,37.4962,37.6027,17800.0
2014-01-30 12:00:00,42.35,42.37,42.26,42.27,22000.0,37.6027,37.6205,37.5228,37.5317,22000.0
2014-01-30 12:30:00,42.3,42.32,42.26,42.31,12700.0,37.5583,37.5761,37.5228,37.5672,12700.0
2014-01-30 13:00:00,42.3,42.3,42.17,42.19,38900.0,37.5583,37.5583,37.4429,37.4607,38900.0
2014-01-30 13:30:00,42.18,42.24,42.16,42.17,12700.0,37.4518,37.5051,37.434,37.4429,12700.0
2014-01-30 14:00:00,42.17,42.32,42.11,42.32,84700.0,37.4429,37.5761,37.3896,37.5761,84700.0
2014-01-30 14:30:00,42.33,42.46,42.33,42.44,22500.0,37.585,37.7004,37.585,37.6827,22500.0
2014-01-30 15:00:00,42.44,42.6,42.44,42.59,35700.0,37.6827,37.8247,37.6827,37.8158,35700.0
2014-01-30 15:30:00,42.58,42.61,42.49,42.58,91500.0,37.807,37.8336,37.727,37.807,91500.0
2014-01-31 09:30:00,42.13,42.32,41.77,42.27,58100.0,37.4074,37.5761,37.0878,37.5317,58100.0
2014-01-31 10:00:00,42.28,42.42,42.22,42.28,26200.0,37.5406,37.6649,37.4873,37.5406,26200.0
2014-01-31 10:30:00,42.29,42.63,42.29,42.52,26500.0,37.5495,37.8514,37.5495,37.7537,26500.0
2014-01-31 11:00:00,42.52,42.81,42.52,42.81,22200.0,37.7537,38.0112,37.7537,38.0112,22200.0
2014-01-31 11:30:00,42.83,42.84,42.7,42.82,30400.0,38.0289,38.0378,37.9135,38.0201,30400.0
2014-01-31 12:00:00,42.83,42.93,42.83,42.93,18300.0,38.0289,38.1177,38.0289,38.1177,18300.0
2014-01-31 12:30:00,42.95,42.98,42.85,42.96,22200.0,38.1355,38.1621,38.0467,38.1444,22200.0
2014-01-31 13:00:00,42.97,42.97,42.8,42.8,14400.0,38.1532,38.1532,38.0023,38.0023,14400.0
2014-01-31 13:30:00,42.8,43.01,42.79,42.99,32700.0,38.0023,38.1888,37.9934,38.171,32700.0
2014-01-31 14:00:00,43.01,43.07,42.95,43.06,27900.0,38.1888,38.242,38.1355,38.2332,27900.0
2014-01-31 14:30:00,43.05,43.18,42.99,42.99,50900.0,38.2243,38.3397,38.171,38.171,50900.0
2014-01-31 15:00:00,42.99,43.04,42.91,42.99,59800.0,38.171,38.2154,38.1,38.171,59800.0
2014-01-31 15:30:00,42.99,43.01,42.66,42.71,113900.0,38.171,38.1888,37.878,37.9224,113900.0
2014-02-03 09:30:00,42.7,42.75,42.14,42.35,18100.0,37.9135,37.9579,37.4163,37.6027,18100.0
2014-02-03 10:00:00,42.34,42.39,41.66,41.7,46600.0,37.5939,37.6383,36.9901,37.0256,46600.0
2014-02-03 10:30:00,41.75,41.9,41.53,41.67,43300.0,37.07,37.2032,36.8747,36.999,43300.0
2014-02-03 11:00:00,41.66,41.7,41.21,41.25,53600.0,36.9901,37.0256,36.5905,36.626,53600.0
2014-02-03 11:30:00,41.24,41.4,41.1,41.16,75600.0,36.6172,36.7592,36.4929,36.5461,75600.0
2014-02-03 12:00:00,41.17,41.35,41.04,41.31,55800.0,36.555,36.7148,36.4396,36.6793,55800.0
2014-02-03 12:30:00,41.31,41.63,41.28,41.41,74600.0,36.6793,36.9634,36.6527,36.7681,74600.0
2014-02-03 13:00:00,41.42,41.44,40.99,41.04,51600.0,36.777,36.7947,36.3952,36.4396,51600.0
2014-02-03 13:30:00,41.04,41.31,41.0,41.06,59400.0,36.4396,36.6793,36.4041,36.4573,59400.0
2014-02-03 14:00:00,41.07,41.48,41.07,41.33,39200.0,36.4662,36.8303,36.4662,36.6971,39200.0
2014-02-03 14:30:00,41.33,41.34,40.93,40.98,46000.0,36.6971,36.706,36.3419,36.3863,46000.0
2014-02-03 15:00:00,41.0,41.33,41.0,41.3,88800.0,36.4041,36.6971,36.4041,36.6704,88800.0
2014-02-03 15:30:00,41.3,41.36,40.97,41.01,180300.0,36.6704,36.7237,36.3774,36.4129,180300.0
2014-02-04 09:30:00,41.21,41.21,40.66,40.99,34400.0,36.5905,36.5905,36.1022,36.3952,34400.0
2014-02-04 10:00:00,40.92,41.05,40.88,40.97,11900.0,36.333,36.4485,36.2975,36.3774,11900.0
2014-02-04 10:30:00,41.02,41.18,41.02,41.09,16700.0,36.4218,36.5639,36.4218,36.484,16700.0
2014-02-04 11:00:00,41.1,41.39,41.1,41.37,19900.0,36.4929,36.7504,36.4929,36.7326,19900.0
2014-02-04 11:30:00,41.4,41.53,41.38,41.53,10200.0,36.7592,36.8747,36.7415,36.8747,10200.0
2014-02-04 12:00:00,41.56,41.62,41.5,41.55,10900.0,36.9013,36.9546,36.848,36.8924,10900.0
2014-02-04 12:30:00,41.56,41.56,41.44,41.5,9700.0,36.9013,36.9013,36.7947,36.848,9700.0
2014-02-04 13:00:00,41.49,41.58,41.42,41.58,22300.0,36.8391,36.9191,36.777,36.9191,22300.0
2014-02-04 13:30:00,41.57,41.6,41.49,41.51,21900.0,36.9102,36.9368,36.8391,36.8569,21900.0
2014-02-04 14:00:00,41.52,41.64,41.49,41.62,19400.0,36.8658,36.9723,36.8391,36.9546,19400.0
2014-02-04 14:30:00,41.61,41.71,41.59,41.71,10500.0,36.9457,37.0345,36.9279,37.0345,10500.0
2014-02-04 15:00:00,41.7,41.74,41.58,41.6,29200.0,37.0256,37.0611,36.9191,36.9368,29200.0
2014-02-04 15:30:00,41.59,41.78,41.54,41.75,117300.0,36.9279,37.0966,36.8835,37.07,117300.0
2014-02-05 09:30:00,41.67,41.72,41.44,41.46,13500.0,36.999,37.0434,36.7947,36.8125,13500.0
2014-02-05 10:00:00,41.48,41.67,41.31,41.33,40600.0,36.8303,36.999,36.6793,36.6971,40600.0
2014-02-05 10:30:00,41.32,41.44,41.27,41.3,32700.0,36.6882,36.7947,36.6438,36.6704,32700.0
2014-02-05 11:00:00,41.27,41.28,41.2,41.22,42000.0,36.6438,36.6527,36.5817,36.5994,42000.0
2014-02-05 11:30:00,41.24,41.67,41.22,41.59,29100.0,36.6172,36.999,36.5994,36.9279,29100.0
2014-02-05 12:00:00,41.63,41.63,41.41,41.5,14200.0,36.9634,36.9634,36.7681,36.848,14200.0
2014-02-05 12:30:00,41.47,41.58,41.45,41.58,17300.0,36.8214,36.9191,36.8036,36.9191,17300.0
2014-02-05 13:00:00,41.58,41.7,41.55,41.55,20300.0,36.9191,37.0256,36.8924,36.8924,20300.0
2014-02-05 13:30:00,41.59,41.63,41.55,41.6,7600.0,36.9279,36.9634,36.8924,36.9368,7600.0
2014-02-05 14:00:00,41.62,41.71,41.54,41.64,42500.0,36.9546,37.0345,36.8835,36.9723,42500.0
2014-02-05 14:30:00,41.69,41.7,41.52,41.58,18700.0,37.0167,37.0256,36.8658,36.9191,18700.0
2014-02-05 15:00:00,41.56,41.67,41.55,41.64,26100.0,36.9013,36.999,36.8924,36.9723,26100.0
2014-02-05 15:30:00,41.64,41.64,41.5,41.51,80600.0,36.9723,36.9723,36.848,36.8569,80600.0
2014-02-06 09:30:00,41.85,42.32,41.12,41.69,30400.0,37.1588,37.5761,36.5106,37.0167,30400.0
2014-02-06 10:00:00,41.67,41.83,41.25,41.34,15300.0,36.999,37.141,36.626,36.706,15300.0
2014-02-06 10:30:00,41.34,41.61,41.34,41.54,16600.0,36.706,36.9457,36.706,36.8835,16600.0
2014-02-06 11:00:00,41.58,41.59,41.07,41.09,89900.0,36.9191,36.9279,36.4662,36.484,89900.0
2014-02-06 11:30:00,41.05,41.15,40.95,40.95,58600.0,36.4485,36.5373,36.3597,36.3597,58600.0
2014-02-06 12:00:00,40.97,41.17,40.61,40.7,89500.0,36.3774,36.555,36.0578,36.1377,89500.0
2014-02-06 12:30:00,40.67,40.9,40.56,40.82,170300.0,36.1111,36.3153,36.0134,36.2442,170300.0
2014-02-06 13:00:00,40.82,40.96,40.62,40.67,96900.0,36.2442,36.3686,36.0667,36.1111,96900.0
2014-02-06 13:30:00,40.66,40.81,40.42,40.46,135200.0,36.1022,36.2354,35.8891,35.9246,135200.0
2014-02-06 14:00:00,40.46,40.61,40.4,40.42,109300.0,35.9246,36.0578,35.8713,35.8891,109300.0
2014-02-06 14:30:00,40.42,40.75,40.4,40.6,100500.0,35.8891,36.1821,35.8713,36.0489,100500.0
2014-02-06 15:00:00,40.62,40.63,40.35,40.49,105000.0,36.0667,36.0755,35.8269,35.9512,105000.0
2014-02-06 15:30:00,40.52,40.84,40.48,40.74,281700.0,35.9779,36.262,35.9424,36.1732,281700.0
2014-02-07 09:30:00,40.45,40.7,40.05,40.24,159400.0,35.9157,36.1377,35.5606,35.7293,159400.0
2014-02-07 10:00:00,40.28,40.35,40.0,40.07,127400.0,35.7648,35.8269,35.5162,35.5783,127400.0
2014-02-07 10:30:00,40.07,40.25,39.78,39.86,112400.0,35.5783,35.7381,35.3208,35.3919,112400.0
2014-02-07 11:00:00,39.87,40.3,39.87,40.29,66900.0,35.4007,35.7825,35.4007,35.7737,66900.0
2014-02-07 11:30:00,40.27,40.45,40.23,40.27,54400.0,35.7559,35.9157,35.7204,35.7559,54400.0
2014-02-07 12:00:00,40.29,40.32,40.25,40.29,34200.0,35.7737,35.8003,35.7381,35.7737,34200.0
2014-02-07 12:30:00,40.31,40.33,40.26,40.28,87300.0,35.7914,35.8092,35.747,35.7648,87300.0
2014-02-07 13:00:00,40.28,40.31,40.25,40.27,156300.0,35.7648,35.7914,35.7381,35.7559,156300.0
2014-02-07 13:30:00,40.28,40.39,40.23,40.29,90900.0,35.7648,35.8624,35.7204,35.7737,90900.0
2014-02-07 14:00:00,40.29,40.51,40.28,40.38,80700.0,35.7737,35.969,35.7648,35.8536,80700.0
2014-02-07 14:30:00,40.39,40.42,40.29,40.35,95600.0,35.8624,35.8891,35.7737,35.8269,95600.0
2014-02-07 15:00:00,40.33,40.43,40.33,40.35,75200.0,35.8092,35.898,35.8092,35.8269,75200.0
2014-02-07 15:30:00,40.35,40.36,40.25,40.29,254700.0,35.8269,35.8358,35.7381,35.7737,254700.0
2014-02-10 09:30:00,40.28,40.49,40.0,40.49,30000.0,35.7648,35.9512,35.5162,35.9512,30000.0
2014-02-10 10:00:00,40.49,40.52,40.3,40.49,114800.0,35.9512,35.9779,35.7825,35.9512,114800.0
2014-02-10 10:30:00,40.47,40.75,40.38,40.73,46300.0,35.9335,36.1821,35.8536,36.1643,46300.0
2014-02-10 11:00:00,40.71,40.84,40.51,40.76,29700.0,36.1466,36.262,35.969,36.191,29700.0
2014-02-10 11:30:00,40.77,40.83,40.67,40.76,18600.0,36.1999,36.2531,36.1111,36.191,18600.0
2014-02-10 12:00:00,40.74,40.74,40.46,40.46,57900.0,36.1732,36.1732,35.9246,35.9246,57900.0
2014-02-10 12:30:00,40.46,40.51,40.4,40.48,42100.0,35.9246,35.969,35.8713,35.9424,42100.0
2014-02-10 13:00:00,40.48,40.51,40.37,40.43,44500.0,35.9424,35.969,35.8447,35.898,44500.0
2014-02-10 13:30:00,40.44,40.52,40.4,40.44,44100.0,35.9068,35.9779,35.8713,35.9068,44100.0
2014-02-10 14:00:00,40.43,40.45,40.39,40.41,56100.0,35.898,35.9157,35.8624,35.8802,56100.0
2014-02-10 14:30:00,40.41,40.53,40.39,40.52,61500.0,35.8802,35.9868,35.8624,35.9779,61500.0
2014-02-10 15:00:00,40.53,40.73,40.51,40.71,62900.0,35.9868,36.1643,35.969,36.1466,62900.0
2014-02-10 15:30:00,40.69,40.71,40.59,40.67,82600.0,36.1288,36.1466,36.04,36.1111,82600.0
2014-02-11 09:30:00,41.28,41.28,40.66,40.97,17800.0,36.6527,36.6527,36.1022,36.3774,17800.0
2014-02-11 10:00:00,40.98,41.01,40.85,40.91,15000.0,36.3863,36.4129,36.2709,36.3242,15000.0
2014-02-11 10:30:00,40.89,40.95,40.77,40.8,16400.0,36.3064,36.3597,36.1999,36.2265,16400.0
2014-02-11 11:00:00,40.84,41.06,40.84,41.04,17600.0,36.262,36.4573,36.262,36.4396,17600.0
2014-02-11 11:30:00,41.06,41.21,41.05,41.19,22700.0,36.4573,36.5905,36.4485,36.5728,22700.0
2014-02-11 12:00:00,41.2,41.25,41.16,41.25,13700.0,36.5817,36.626,36.5461,36.626,13700.0
2014-02-11 12:30:00,41.26,41.47,41.24,41.41,66100.0,36.6349,36.8214,36.6172,36.7681,66100.0
2014-02-11 13:00:00,41.41,41.64,41.41,41.6,28600.0,36.7681,36.9723,36.7681,36.9368,28600.0
2014-02-11 13:30:00,41.59,41.63,41.45,41.45,29200.0,36.9279,36.9634,36.8036,36.8036,29200.0
2014-02-11 14:00:00,41.47,41.65,41.46,41.65,23400.0,36.8214,36.9812,36.8125,36.9812,23400.0
2014-02-11 14:30:00,41.65,41.78,41.62,41.75,44800.0,36.9812,37.0966,36.9546,37.07,44800.0
2014-02-11 15:00:00,41.76,41.82,41.56,41.57,38200.0,37.0789,37.1322,36.9013,36.9102,38200.0
2014-02-11 15:30:00,41.58,41.6,41.41,41.47,88700.0,36.9191,36.9368,36.7681,36.8214,88700.0
2014-02-12 09:30:00,41.46,42.08,41.41,42.08,29700.0,36.8125,37.363,36.7681,37.363,29700.0
2014-02-12 10:00:00,42.03,42.08,41.82,41.86,17200.0,37.3186,37.363,37.1322,37.1677,17200.0
2014-02-12 10:30:00,41.9,42.02,41.83,41.98,36700.0,37.2032,37.3097,37.141,37.2742,36700.0
2014-02-12 11:00:00,41.98,42.05,41.93,41.96,32000.0,37.2742,37.3364,37.2298,37.2565,32000.0
2014-02-12 11:30:00,41.97,42.04,41.85,42.01,23300.0,37.2653,37.3275,37.1588,37.3009,23300.0
2014-02-12 12:00:00,41.99,42.15,41.98,42.1,27600.0,37.2831,37.4252,37.2742,37.3808,27600.0
2014-02-12 12:30:00,42.1,42.21,42.07,42.2,36800.0,37.3808,37.4784,37.3541,37.4696,36800.0
2014-02-12 13:00:00,42.2,42.44,42.2,42.44,48100.0,37.4696,37.6827,37.4696,37.6827,48100.0
2014-02-12 13:30:00,42.44,42.45,42.22,42.3,37200.0,37.6827,37.6915,37.4873,37.5583,37200.0
2014-02-12 14:00:00,42.32,42.4,42.1,42.1,42300.0,37.5761,37.6471,37.3808,37.3808,42300.0
2014-02-12 14:30:00,42.1,42.16,42.05,42.15,34500.0,37.3808,37.434,37.3364,37.4252,34500.0
2014-02-12 15:00:00,42.15,42.22,42.13,42.21,42200.0,37.4252,37.4873,37.4074,37.4784,42200.0
2014-02-12 15:30:00,42.18,42.29,42.12,42.28,151600.0,37.4518,37.5495,37.3985,37.5406,151600.0
2014-02-13 09:30:00,42.68,42.7,42.16,42.4,42000.0,37.8957,37.9135,37.434,37.6471,42000.0
2014-02-13 10:00:00,42.4,42.67,42.24,42.47,39700.0,37.6471,37.8869,37.5051,37.7093,39700.0
2014-02-13 10:30:00,42.47,42.58,42.42,42.55,16100.0,37.7093,37.807,37.6649,37.7803,16100.0
2014-02-13 11:00:00,42.56,42.64,42.54,42.63,22500.0,37.7892,37.8602,37.7714,37.8514,22500.0
2014-02-13 11:30:00,42.63,42.75,42.63,42.68,22100.0,37.8514,37.9579,37.8514,37.8957,22100.0
2014-02-13 12:00:00,42.65,42.68,42.56,42.67,23500.0,37.8691,37.8957,37.7892,37.8869,23500.0
2014-02-13 12:30:00,42.66,42.72,42.51,42.51,48300.0,37.878,37.9313,37.7448,37.7448,48300.0
2014-02-13 13:00:00,42.52,42.59,42.44,42.55,21000.0,37.7537,37.8158,37.6827,37.7803,21000.0
2014-02-13 13:30:00,42.56,42.57,42.5,42.57,14300.0,37.7892,37.7981,37.7359,37.7981,14300.0
2014-02-13 14:00:00,42.58,42.58,42.36,42.38,44000.0,37.807,37.807,37.6116,37.6294,44000.0
2014-02-13 14:30:00,42.37,42.48,42.37,42.46,19600.0,37.6205,37.7182,37.6205,37.7004,19600.0
2014-02-13 15:00:00,42.46,42.48,42.39,42.43,33100.0,37.7004,37.7182,37.6383,37.6738,33100.0
2014-02-13 15:30:00,42.44,42.52,42.42,42.46,87500.0,37.6827,37.7537,37.6649,37.7004,87500.0
2014-02-14 09:30:00,42.34,42.51,42.21,42.48,11600.0,37.5939,37.7448,37.4784,37.7182,11600.0
2014-02-14 10:00:00,42.48,42.48,42.28,42.43,10000.0,37.7182,37.7182,37.5406,37.6738,10000.0
2014-02-14 10:30:00,42.43,42.45,42.32,42.32,8800.0,37.6738,37.6915,37.5761,37.5761,8800.0
2014-02-14 11:00:00,42.32,42.42,42.29,42.42,14000.0,37.5761,37.6649,37.5495,37.6649,14000.0
2014-02-14 11:30:00,42.43,42.52,42.43,42.49,12900.0,37.6738,37.7537,37.6738,37.727,12900.0
2014-02-14 12:00:00,42.5,42.71,42.5,42.6,27400.0,37.7359,37.9224,37.7359,37.8247,27400.0
2014-02-14 12:30:00,42.61,42.71,42.61,42.64,14700.0,37.8336,37.9224,37.8336,37.8602,14700.0
2014-02-14 13:00:00,42.65,42.72,42.57,42.69,12400.0,37.8691,37.9313,37.7981,37.9046,12400.0
2014-02-14 13:30:00,42.7,42.73,42.67,42.7,12400.0,37.9135,37.9401,37.8869,37.9135,12400.0
2014-02-14 14:00:00,42.7,42.79,42.69,42.7,30400.0,37.9135,37.9934,37.9046,37.9135,30400.0
2014-02-14 14:30:00,42.71,42.77,42.7,42.72,14600.0,37.9224,37.9757,37.9135,37.9313,14600.0
2014-02-14 15:00:00,42.71,42.76,42.64,42.72,24600.0,37.9224,37.9668,37.8602,37.9313,24600.0
2014-02-14 15:30:00,42.73,42.8,42.71,42.75,86700.0,37.9401,38.0023,37.9224,37.9579,86700.0
2014-02-18 09:30:00,42.74,43.47,42.74,43.39,54200.0,37.949,38.5972,37.949,38.5262,54200.0
2014-02-18 10:00:00,43.36,43.52,43.26,43.52,38900.0,38.4995,38.6416,38.4107,38.6416,38900.0
2014-02-18 10:30:00,43.53,43.81,43.47,43.79,45900.0,38.6505,38.8991,38.5972,38.8813,45900.0
2014-02-18 11:00:00,43.78,43.99,43.63,43.95,50300.0,38.8724,39.0589,38.7393,39.0234,50300.0
2014-02-18 11:30:00,43.94,44.01,43.73,43.79,38100.0,39.0145,39.0767,38.828,38.8813,38100.0
2014-02-18 12:00:00,43.82,44.02,43.82,44.01,33000.0,38.908,39.0855,38.908,39.0767,33000.0
2014-02-18 12:30:00,44.01,44.01,43.83,43.89,41600.0,39.0767,39.0767,38.9168,38.9701,41600.0
2014-02-18 13:00:00,43.9,43.97,43.86,43.94,26200.0,38.979,39.0411,38.9435,39.0145,26200.0
2014-02-18 13:30:00,43.93,43.93,43.82,43.9,23100.0,39.0056,39.0056,38.908,38.979,23100.0
2014-02-18 14:00:00,43.88,43.98,43.84,43.92,29900.0,38.9612,39.05,38.9257,38.9967,29900.0
2014-02-18 14:30:00,43.9,44.02,43.9,44.02,36200.0,38.979,39.0855,38.979,39.0855,36200.0
2014-02-18 15:00:00,44.02,44.02,43.86,43.89,44000.0,39.0855,39.0855,38.9435,38.9701,44000.0
2014-02-18 15:30:00,43.89,43.93,43.77,43.88,137100.0,38.9701,39.0056,38.8636,38.9612,137100.0
2014-02-19 09:30:00,43.68,43.98,43.58,43.85,83400.0,38.7837,39.05,38.6949,38.9346,83400.0
2014-02-19 10:00:00,43.9,44.25,43.89,44.22,47100.0,38.979,39.2898,38.9701,39.2631,47100.0
2014-02-19 10:30:00,44.22,44.29,44.02,44.03,30200.0,39.2631,39.3253,39.0855,39.0944,30200.0
2014-02-19 11:00:00,44.04,44.09,44.0,44.06,14300.0,39.1033,39.1477,39.0678,39.1211,14300.0
2014-02-19 11:30:00,44.07,44.12,43.85,43.85,36400.0,39.1299,39.1743,38.9346,38.9346,36400.0
2014-02-19 12:00:00,43.83,44.0,43.79,43.81,58000.0,38.9168,39.0678,38.8813,38.8991,58000.0
2014-02-19 12:30:00,43.81,43.86,43.7,43.77,26800.0,38.8991,38.9435,38.8014,38.8636,26800.0
2014-02-19 13:00:00,43.78,43.92,43.75,43.89,47100.0,38.8724,38.9967,38.8458,38.9701,47100.0
2014-02-19 13:30:00,43.89,43.94,43.85,43.86,19100.0,38.9701,39.0145,38.9346,38.9435,19100.0
2014-02-19 14:00:00,43.85,43.94,43.8,43.85,27700.0,38.9346,39.0145,38.8902,38.9346,27700.0
2014-02-19 14:30:00,43.85,43.87,43.71,43.74,33800.0,38.9346,38.9524,38.8103,38.8369,33800.0
2014-02-19 15:00:00,43.75,43.78,43.59,43.61,109100.0,38.8458,38.8724,38.7037,38.7215,109100.0
2014-02-19 15:30:00,43.61,43.65,43.47,43.5,145400.0,38.7215,38.757,38.5972,38.6238,145400.0
2014-02-20 09:30:00,43.51,44.18,43.45,43.89,98300.0,38.6327,39.2276,38.5794,38.9701,98300.0
2014-02-20 10:00:00,43.9,44.01,43.75,43.93,57100.0,38.979,39.0767,38.8458,39.0056,57100.0
2014-02-20 10:30:00,43.96,44.15,43.93,44.06,20600.0,39.0323,39.201,39.0056,39.1211,20600.0
2014-02-20 11:00:00,44.04,44.05,43.83,43.89,123600.0,39.1033,39.1122,38.9168,38.9701,123600.0
2014-02-20 11:30:00,43.92,44.04,43.9,43.93,19600.0,38.9967,39.1033,38.979,39.0056,19600.0
2014-02-20 12:00:00,43.94,44.03,43.9,43.92,37700.0,39.0145,39.0944,38.979,38.9967,37700.0
2014-02-20 12:30:00,43.95,44.24,43.9,44.24,42800.0,39.0234,39.2809,38.979,39.2809,42800.0
2014-02-20 13:00:00,44.24,44.35,44.21,44.34,24400.0,39.2809,39.3785,39.2542,39.3697,24400.0
2014-02-20 13:30:00,44.37,44.43,44.33,44.42,36600.0,39.3963,39.4496,39.3608,39.4407,36600.0
2014-02-20 14:00:00,44.41,44.6,44.39,44.58,38300.0,39.4318,39.6005,39.4141,39.5828,38300.0
2014-02-20 14:30:00,44.58,44.73,44.55,44.68,47800.0,39.5828,39.716,39.5561,39.6716,47800.0
2014-02-20 15:00:00,44.69,44.89,44.69,44.87,58800.0,39.6804,39.858,39.6804,39.8403,58800.0
2014-02-20 15:30:00,44.88,45.01,44.83,44.98,154800.0,39.8491,39.9646,39.8047,39.9379,154800.0
2014-02-21 09:30:00,45.12,45.12,44.52,44.78,51300.0,40.0622,40.0622,39.5295,39.7603,51300.0
2014-02-21 10:00:00,44.72,44.84,44.61,44.64,19800.0,39.7071,39.8136,39.6094,39.636,19800.0
2014-02-21 10:30:00,44.64,44.77,44.63,44.73,21200.0,39.636,39.7515,39.6272,39.716,21200.0
2014-02-21 11:00:00,44.73,44.83,44.61,44.67,21600.0,39.716,39.8047,39.6094,39.6627,21600.0
2014-02-21 11:30:00,44.66,44.83,44.63,44.68,41500.0,39.6538,39.8047,39.6272,39.6716,41500.0
2014-02-21 12:00:00,44.67,44.75,44.63,44.67,11000.0,39.6627,39.7337,39.6272,39.6627,11000.0
2014-02-21 12:30:00,44.68,44.7,44.63,44.68,17400.0,39.6716,39.6893,39.6272,39.6716,17400.0
2014-02-21 13:00:00,44.66,44.76,44.66,44.73,14200.0,39.6538,39.7426,39.6538,39.716,14200.0
2014-02-21 13:30:00,44.72,44.75,44.67,44.68,16500.0,39.7071,39.7337,39.6627,39.6716,16500.0
2014-02-21 14:00:00,44.68,44.73,44.61,44.65,24300.0,39.6716,39.716,39.6094,39.6449,24300.0
2014-02-21 14:30:00,44.65,44.65,44.53,44.54,20600.0,39.6449,39.6449,39.5384,39.5473,20600.0
2014-02-21 15:00:00,44.54,44.7,44.54,44.69,28300.0,39.5473,39.6893,39.5473,39.6804,28300.0
2014-02-21 15:30:00,44.69,44.71,44.51,44.54,60000.0,39.6804,39.6982,39.5206,39.5473,60000.0
2014-02-24 09:30:00,44.55,44.83,44.53,44.66,36600.0,39.5561,39.8047,39.5384,39.6538,36600.0
2014-02-24 10:00:00,44.68,44.75,44.32,44.33,39600.0,39.6716,39.7337,39.3519,39.3608,39600.0
2014-02-24 10:30:00,44.32,44.4,44.27,44.28,40500.0,39.3519,39.4229,39.3075,39.3164,40500.0
2014-02-24 11:00:00,44.3,44.34,44.19,44.31,30300.0,39.3342,39.3697,39.2365,39.343,30300.0
2014-02-24 11:30:00,44.3,44.35,44.28,44.3,38300.0,39.3342,39.3785,39.3164,39.3342,38300.0
2014-02-24 12:00:00,44.31,44.37,44.28,44.31,56900.0,39.343,39.3963,39.3164,39.343,56900.0
2014-02-24 12:30:00,44.32,44.5,44.32,44.42,31200.0,39.3519,39.5117,39.3519,39.4407,31200.0
2014-02-24 13:00:00,44.41,44.58,44.41,44.55,21300.0,39.4318,39.5828,39.4318,39.5561,21300.0
2014-02-24 13:30:00,44.54,44.63,44.54,44.61,17400.0,39.5473,39.6272,39.5473,39.6094,17400.0
2014-02-24 14:00:00,44.61,44.66,44.58,44.61,10800.0,39.6094,39.6538,39.5828,39.6094,10800.0
2014-02-24 14:30:00,44.63,44.64,44.52,44.53,20000.0,39.6272,39.636,39.5295,39.5384,20000.0
2014-02-24 15:00:00,44.52,44.52,44.37,44.37,26400.0,39.5295,39.5295,39.3963,39.3963,26400.0
2014-02-24 15:30:00,44.34,44.38,44.21,44.22,102600.0,39.3697,39.4052,39.2542,39.2631,102600.0
2014-02-25 09:30:00,44.05,44.23,43.98,43.98,28700.0,39.1122,39.272,39.05,39.05,28700.0
2014-02-25 10:00:00,43.96,44.0,43.7,43.91,26200.0,39.0323,39.0678,38.8014,38.9879,26200.0
2014-02-25 10:30:00,43.92,44.08,43.89,44.03,14000.0,38.9967,39.1388,38.9701,39.0944,14000.0
2014-02-25 11:00:00,44.0,44.14,43.93,44.03,20600.0,39.0678,39.1921,39.0056,39.0944,20600.0
2014-02-25 11:30:00,44.07,44.12,44.0,44.0,10700.0,39.1299,39.1743,39.0678,39.0678,10700.0
2014-02-25 12:00:00,44.01,44.01,43.84,43.87,12200.0,39.0767,39.0767,38.9257,38.9524,12200.0
2014-02-25 12:30:00,43.86,44.0,43.86,43.94,9700.0,38.9435,39.0678,38.9435,39.0145,9700.0
2014-02-25 13:00:00,43.93,44.03,43.93,43.99,9500.0,39.0056,39.0944,39.0056,39.0589,9500.0
2014-02-25 13:30:00,43.99,44.01,43.88,43.9,13200.0,39.0589,39.0767,38.9612,38.979,13200.0
2014-02-25 14:00:00,43.91,43.92,43.78,43.81,24100.0,38.9879,38.9967,38.8724,38.8991,24100.0
2014-02-25 14:30:00,43.82,43.85,43.72,43.77,25200.0,38.908,38.9346,38.8192,38.8636,25200.0
2014-02-25 15:00:00,43.78,43.85,43.73,43.76,37600.0,38.8724,38.9346,38.828,38.8547,37600.0
2014-02-25 15:30:00,43.76,43.87,43.73,43.85,65800.0,38.8547,38.9524,38.828,38.9346,65800.0
2014-02-26 09:30:00,43.99,44.2,43.9,43.96,19800.0,39.0589,39.2454,38.979,39.0323,19800.0
2014-02-26 10:00:00,43.95,44.24,43.89,44.12,27800.0,39.0234,39.2809,38.9701,39.1743,27800.0
2014-02-26 10:30:00,44.13,44.38,44.12,44.29,18700.0,39.1832,39.4052,39.1743,39.3253,18700.0
2014-02-26 11:00:00,44.34,44.39,44.18,44.18,27700.0,39.3697,39.4141,39.2276,39.2276,27700.0
2014-02-26 11:30:00,44.18,44.23,43.98,44.07,29900.0,39.2276,39.272,39.05,39.1299,29900.0
2014-02-26 12:00:00,44.07,44.16,44.03,44.14,16600.0,39.1299,39.2098,39.0944,39.1921,16600.0
2014-02-26 12:30:00,44.15,44.2,44.08,44.13,21500.0,39.201,39.2454,39.1388,39.1832,21500.0
2014-02-26 13:00:00,44.14,44.16,44.05,44.11,20300.0,39.1921,39.2098,39.1122,39.1655,20300.0
2014-02-26 13:30:00,44.1,44.24,44.09,44.17,21700.0,39.1566,39.2809,39.1477,39.2187,21700.0
2014-02-26 14:00:00,44.16,44.22,43.93,43.94,24600.0,39.2098,39.2631,39.0056,39.0145,24600.0
2014-02-26 14:30:00,43.91,44.03,43.91,43.98,25700.0,38.9879,39.0944,38.9879,39.05,25700.0
2014-02-26 15:00:00,43.99,43.99,43.82,43.91,29300.0,39.0589,39.0589,38.908,38.9879,29300.0
2014-02-26 15:30:00,43.92,44.0,43.82,43.82,127000.0,38.9967,39.0678,38.908,38.908,127000.0
2014-02-27 09:30:00,43.75,44.09,43.72,43.83,26200.0,38.8458,39.1477,38.8192,38.9168,26200.0
2014-02-27 10:00:00,43.87,43.89,43.58,43.68,28400.0,38.9524,38.9701,38.6949,38.7837,28400.0
2014-02-27 10:30:00,43.68,43.8,43.61,43.8,30300.0,38.7837,38.8902,38.7215,38.8902,30300.0
2014-02-27 11:00:00,43.8,43.89,43.77,43.83,16200.0,38.8902,38.9701,38.8636,38.9168,16200.0
2014-02-27 11:30:00,43.82,43.82,43.65,43.67,34300.0,38.908,38.908,38.757,38.7748,34300.0
2014-02-27 12:00:00,43.67,43.75,43.64,43.71,20900.0,38.7748,38.8458,38.7481,38.8103,20900.0
2014-02-27 12:30:00,43.71,43.82,43.68,43.74,18800.0,38.8103,38.908,38.7837,38.8369,18800.0
2014-02-27 13:00:00,43.78,43.84,43.77,43.8,22500.0,38.8724,38.9257,38.8636,38.8902,22500.0
2014-02-27 13:30:00,43.82,43.94,43.82,43.89,11400.0,38.908,39.0145,38.908,38.9701,11400.0
2014-02-27 14:00:00,43.91,43.93,43.78,43.8,27600.0,38.9879,39.0056,38.8724,38.8902,27600.0
2014-02-27 14:30:00,43.78,43.89,43.78,43.84,30500.0,38.8724,38.9701,38.8724,38.9257,30500.0
2014-02-27 15:00:00,43.85,43.89,43.73,43.74,37900.0,38.9346,38.9701,38.828,38.8369,37900.0
2014-02-27 15:30:00,43.75,43.77,43.66,43.72,111700.0,38.8458,38.8636,38.7659,38.8192,111700.0
2014-02-28 09:30:00,43.76,44.08,43.62,43.93,238700.0,38.8547,39.1388,38.7304,39.0056,238700.0
2014-02-28 10:00:00,43.95,44.02,43.92,43.95,245900.0,39.0234,39.0855,38.9967,39.0234,245900.0
2014-02-28 10:30:00,43.97,44.18,43.97,44.1,48800.0,39.0411,39.2276,39.0411,39.1566,48800.0
2014-02-28 11:00:00,44.1,44.27,44.04,44.24,17700.0,39.1566,39.3075,39.1033,39.2809,17700.0
2014-02-28 11:30:00,44.25,44.32,44.16,44.16,29800.0,39.2898,39.3519,39.2098,39.2098,29800.0
2014-02-28 12:00:00,44.17,44.17,44.02,44.17,18800.0,39.2187,39.2187,39.0855,39.2187,18800.0
2014-02-28 12:30:00,44.19,44.25,44.09,44.1,12500.0,39.2365,39.2898,39.1477,39.1566,12500.0
2014-02-28 13:00:00,44.11,44.15,44.03,44.15,15400.0,39.1655,39.201,39.0944,39.201,15400.0
2014-02-28 13:30:00,44.16,44.18,43.98,44.04,17900.0,39.2098,39.2276,39.05,39.1033,17900.0
2014-02-28 14:00:00,44.03,44.03,43.78,43.78,37800.0,39.0944,39.0944,38.8724,38.8724,37800.0
2014-02-28 14:30:00,43.79,43.84,43.68,43.71,32600.0,38.8813,38.9257,38.7837,38.8103,32600.0
2014-02-28 15:00:00,43.71,43.73,43.45,43.69,54800.0,38.8103,38.828,38.5794,38.7925,54800.0
2014-02-28 15:30:00,43.7,43.78,43.63,43.71,128900.0,38.8014,38.8724,38.7393,38.8103,128900.0
2014-03-03 09:30:00,43.37,43.42,43.14,43.17,42100.0,38.5084,38.5528,38.3042,38.3308,42100.0
2014-03-03 10:00:00,43.18,43.34,43.13,43.33,39300.0,38.3397,38.4818,38.2953,38.4729,39300.0
2014-03-03 10:30:00,43.33,43.49,43.32,43.49,17700.0,38.4729,38.615,38.464,38.615,17700.0
2014-03-03 11:00:00,43.5,43.56,43.24,43.47,32100.0,38.6238,38.6771,38.393,38.5972,32100.0
2014-03-03 11:30:00,43.49,43.51,43.35,43.39,21200.0,38.615,38.6327,38.4906,38.5262,21200.0
2014-03-03 12:00:00,43.39,43.54,43.32,43.54,19000.0,38.5262,38.6593,38.464,38.6593,19000.0
2014-03-03 12:30:00,43.53,43.7,43.49,43.7,15900.0,38.6505,38.8014,38.615,38.8014,15900.0
2014-03-03 13:00:00,43.7,43.91,43.68,43.89,29000.0,38.8014,38.9879,38.7837,38.9701,29000.0
2014-03-03 13:30:00,43.88,43.89,43.76,43.85,57200.0,38.9612,38.9701,38.8547,38.9346,57200.0
2014-03-03 14:00:00,43.85,44.19,43.83,44.19,93700.0,38.9346,39.2365,38.9168,39.2365,93700.0
2014-03-03 14:30:00,44.2,44.79,44.14,44.56,156900.0,39.2454,39.7692,39.1921,39.565,156900.0
2014-03-03 15:00:00,44.56,44.57,44.18,44.31,68800.0,39.565,39.5739,39.2276,39.343,68800.0
2014-03-03 15:30:00,44.27,44.35,44.11,44.18,133500.0,39.3075,39.3785,39.1655,39.2276,133500.0
2014-03-04 09:30:00,44.79,45.37,44.79,45.25,44100.0,39.7692,40.2842,39.7692,40.1777,44100.0
2014-03-04 10:00:00,45.28,45.37,44.92,44.95,38100.0,40.2043,40.2842,39.8847,39.9113,38100.0
2014-03-04 10:30:00,44.95,45.14,44.92,44.99,45300.0,39.9113,40.08,39.8847,39.9468,45300.0
2014-03-04 11:00:00,44.98,45.12,44.91,45.02,42200.0,39.9379,40.0622,39.8758,39.9734,42200.0
2014-03-04 11:30:00,45.05,45.14,44.96,45.14,29800.0,40.0001,40.08,39.9202,40.08,29800.0
2014-03-04 12:00:00,45.13,45.19,45.06,45.06,16400.0,40.0711,40.1244,40.009,40.009,16400.0
2014-03-04 12:30:00,45.04,45.08,44.99,45.08,15000.0,39.9912,40.0267,39.9468,40.0267,15000.0
2014-03-04 13:00:00,45.08,45.25,45.08,45.24,13600.0,40.0267,40.1777,40.0267,40.1688,13600.0
2014-03-04 13:30:00,45.27,45.4,45.25,45.4,43100.0,40.1954,40.3108,40.1777,40.3108,43100.0
2014-03-04 14:00:00,45.39,45.61,45.39,45.58,56100.0,40.302,40.4973,40.302,40.4707,56100.0
2014-03-04 14:30:00,45.57,45.59,45.44,45.49,52800.0,40.4618,40.4795,40.3464,40.3908,52800.0
2014-03-04 15:00:00,45.47,45.59,45.47,45.59,45900.0,40.373,40.4795,40.373,40.4795,45900.0
2014-03-04 15:30:00,45.6,45.65,45.56,45.6,77800.0,40.4884,40.5328,40.4529,40.4884,77800.0
2014-03-05 09:30:00,45.52,45.52,45.2,45.29,43300.0,40.4174,40.4174,40.1333,40.2132,43300.0
2014-03-05 10:00:00,45.3,45.4,45.29,45.33,21400.0,40.2221,40.3108,40.2132,40.2487,21400.0
2014-03-05 10:30:00,45.35,45.38,45.26,45.28,21400.0,40.2665,40.2931,40.1865,40.2043,21400.0
2014-03-05 11:00:00,45.28,45.35,45.15,45.19,16700.0,40.2043,40.2665,40.0889,40.1244,16700.0
2014-03-05 11:30:00,45.2,45.22,45.06,45.07,21300.0,40.1333,40.151,40.009,40.0178,21300.0
2014-03-05 12:00:00,45.06,45.1,45.0,45.06,22700.0,40.009,40.0445,39.9557,40.009,22700.0
2014-03-05 12:30:00,45.04,45.06,44.94,44.98,27700.0,39.9912,40.009,39.9024,39.9379,27700.0
2014-03-05 13:00:00,45.0,45.0,44.94,44.94,16800.0,39.9557,39.9557,39.9024,39.9024,16800.0
2014-03-05 13:30:00,44.93,44.96,44.88,44.91,21400.0,39.8935,39.9202,39.8491,39.8758,21400.0
2014-03-05 14:00:00,44.91,44.99,44.86,44.98,47000.0,39.8758,39.9468,39.8314,39.9379,47000.0
2014-03-05 14:30:00,44.99,45.15,44.98,45.13,21400.0,39.9468,40.0889,39.9379,40.0711,21400.0
2014-03-05 15:00:00,45.12,45.13,45.07,45.07,24000.0,40.0622,40.0711,40.0178,40.0178,24000.0
2014-03-05 15:30:00,45.08,45.25,45.08,45.14,86700.0,40.0267,40.1777,40.0267,40.08,86700.0
2014-03-06 09:30:00,45.36,45.45,45.13,45.36,15400.0,40.2753,40.3552,40.0711,40.2753,15400.0
2014-03-06 10:00:00,45.38,45.39,45.23,45.38,54100.0,40.2931,40.302,40.1599,40.2931,54100.0
2014-03-06 10:30:00,45.41,45.41,45.3,45.36,23300.0,40.3197,40.3197,40.2221,40.2753,23300.0
2014-03-06 11:00:00,45.36,45.37,45.2,45.23,23000.0,40.2753,40.2842,40.1333,40.1599,23000.0
2014-03-06 11:30:00,45.24,45.38,45.24,45.33,9900.0,40.1688,40.2931,40.1688,40.2487,9900.0
2014-03-06 12:00:00,45.35,45.63,45.35,45.61,107100.0,40.2665,40.5151,40.2665,40.4973,107100.0
2014-03-06 12:30:00,45.61,45.78,45.61,45.77,21600.0,40.4973,40.6483,40.4973,40.6394,21600.0
2014-03-06 13:00:00,45.76,45.8,45.76,45.76,7200.0,40.6305,40.666,40.6305,40.6305,7200.0
2014-03-06 13:30:00,45.72,45.78,45.67,45.67,11800.0,40.595,40.6483,40.5506,40.5506,11800.0
2014-03-06 14:00:00,45.7,45.77,45.6,45.6,13300.0,40.5772,40.6394,40.4884,40.4884,13300.0
2014-03-06 14:30:00,45.62,45.66,45.57,45.64,12900.0,40.5062,40.5417,40.4618,40.5239,12900.0
2014-03-06 15:00:00,45.64,45.69,45.59,45.61,12600.0,40.5239,40.5683,40.4795,40.4973,12600.0
2014-03-06 15:30:00,45.62,45.74,45.62,45.74,68800.0,40.5062,40.6127,40.5062,40.6127,68800.0
2014-03-07 09:30:00,45.93,46.01,45.76,45.91,14300.0,40.7814,40.8525,40.6305,40.7637,14300.0
2014-03-07 10:00:00,45.94,46.02,45.83,45.88,20100.0,40.7903,40.8613,40.6926,40.737,20100.0
2014-03-07 10:30:00,45.91,45.92,45.6,45.61,61600.0,40.7637,40.7726,40.4884,40.4973,61600.0
2014-03-07 11:00:00,45.54,45.68,45.48,45.68,12900.0,40.4352,40.5595,40.3819,40.5595,12900.0
2014-03-07 11:30:00,45.68,45.77,45.64,45.75,22000.0,40.5595,40.6394,40.5239,40.6216,22000.0
2014-03-07 12:00:00,45.78,45.81,45.76,45.77,10800.0,40.6483,40.6749,40.6305,40.6394,10800.0
2014-03-07 12:30:00,45.79,45.8,45.71,45.75,34500.0,40.6571,40.666,40.5861,40.6216,34500.0
2014-03-07 13:00:00,45.67,45.75,45.59,45.59,26900.0,40.5506,40.6216,40.4795,40.4795,26900.0
2014-03-07 13:30:00,45.6,45.61,45.49,45.52,9700.0,40.4884,40.4973,40.3908,40.4174,9700.0
2014-03-07 14:00:00,45.53,45.54,45.41,45.48,15700.0,40.4263,40.4352,40.3197,40.3819,15700.0
2014-03-07 14:30:00,45.48,45.69,45.44,45.65,26500.0,40.3819,40.5683,40.3464,40.5328,26500.0
2014-03-07 15:00:00,45.66,45.71,45.61,45.68,96000.0,40.5417,40.5861,40.4973,40.5595,96000.0
2014-03-07 15:30:00,45.69,45.76,45.65,45.73,52800.0,40.5683,40.6305,40.5328,40.6039,52800.0
2014-03-10 09:30:00,45.66,45.81,45.61,45.78,13800.0,40.5417,40.6749,40.4973,40.6483,13800.0
2014-03-10 10:00:00,45.78,45.87,45.5,45.52,16100.0,40.6483,40.7282,40.3996,40.4174,16100.0
2014-03-10 10:30:00,45.52,45.54,45.27,45.47,54100.0,40.4174,40.4352,40.1954,40.373,54100.0
2014-03-10 11:00:00,45.41,45.56,45.23,45.53,30700.0,40.3197,40.4529,40.1599,40.4263,30700.0
2014-03-10 11:30:00,45.54,45.54,45.31,45.38,8200.0,40.4352,40.4352,40.2309,40.2931,8200.0
2014-03-10 12:00:00,45.37,45.5,45.35,45.49,9500.0,40.2842,40.3996,40.2665,40.3908,9500.0
2014-03-10 12:30:00,45.51,45.51,45.37,45.47,13300.0,40.4085,40.4085,40.2842,40.373,13300.0
2014-03-10 13:00:00,45.48,45.53,45.47,45.52,10200.0,40.3819,40.4263,40.373,40.4174,10200.0
2014-03-10 13:30:00,45.5,45.54,45.46,45.52,20200.0,40.3996,40.4352,40.3641,40.4174,20200.0
2014-03-10 14:00:00,45.51,45.71,45.46,45.61,33200.0,40.4085,40.5861,40.3641,40.4973,33200.0
2014-03-10 14:30:00,45.62,45.63,45.56,45.61,15400.0,40.5062,40.5151,40.4529,40.4973,15400.0
2014-03-10 15:00:00,45.61,45.69,45.5,45.61,43000.0,40.4973,40.5683,40.3996,40.4973,43000.0
2014-03-10 15:30:00,45.61,45.78,45.61,45.74,73100.0,40.4973,40.6483,40.4973,40.6127,73100.0
2014-03-11 09:30:00,45.75,45.93,45.61,45.81,17500.0,40.6216,40.7814,40.4973,40.6749,17500.0
2014-03-11 10:00:00,45.82,45.91,45.77,45.9,19300.0,40.6838,40.7637,40.6394,40.7548,19300.0
2014-03-11 10:30:00,45.9,46.27,45.9,46.21,25000.0,40.7548,41.0833,40.7548,41.0301,25000.0
2014-03-11 11:00:00,46.19,46.2,46.1,46.18,28100.0,41.0123,41.0212,40.9324,41.0034,28100.0
2014-03-11 11:30:00,46.18,46.18,46.05,46.11,44400.0,41.0034,41.0034,40.888,40.9413,44400.0
2014-03-11 12:00:00,46.1,46.12,45.93,45.98,33700.0,40.9324,40.9501,40.7814,40.8258,33700.0
2014-03-11 12:30:00,45.96,46.06,45.93,46.06,18700.0,40.8081,40.8969,40.7814,40.8969,18700.0
2014-03-11 13:00:00,46.05,46.07,45.98,46.05,32600.0,40.888,40.9057,40.8258,40.888,32600.0
2014-03-11 13:30:00,46.04,46.17,45.99,46.12,35000.0,40.8791,40.9945,40.8347,40.9501,35000.0
2014-03-11 14:00:00,46.14,46.15,46.0,46.04,40900.0,40.9679,40.9768,40.8436,40.8791,40900.0
2014-03-11 14:30:00,46.02,46.05,45.92,45.92,71100.0,40.8613,40.888,40.7726,40.7726,71100.0
2014-03-11 15:00:00,45.91,45.95,45.81,45.95,75500.0,40.7637,40.7992,40.6749,40.7992,75500.0
2014-03-11 15:30:00,45.95,46.06,45.92,46.0,112900.0,40.7992,40.8969,40.7726,40.8436,112900.0
2014-03-12 09:30:00,45.79,45.94,45.75,45.79,16000.0,40.6571,40.7903,40.6216,40.6571,16000.0
2014-03-12 10:00:00,45.82,46.07,45.82,46.0,20000.0,40.6838,40.9057,40.6838,40.8436,20000.0
2014-03-12 10:30:00,46.0,46.18,45.96,46.18,19600.0,40.8436,41.0034,40.8081,41.0034,19600.0
2014-03-12 11:00:00,46.18,46.24,46.12,46.23,20100.0,41.0034,41.0567,40.9501,41.0478,20100.0
2014-03-12 11:30:00,46.24,46.26,46.15,46.15,13700.0,41.0567,41.0744,40.9768,40.9768,13700.0
2014-03-12 12:00:00,46.14,46.2,46.12,46.15,15200.0,40.9679,41.0212,40.9501,40.9768,15200.0
2014-03-12 12:30:00,46.14,46.14,46.05,46.12,22000.0,40.9679,40.9679,40.888,40.9501,22000.0
2014-03-12 13:00:00,46.13,46.13,46.05,46.09,16100.0,40.959,40.959,40.888,40.9235,16100.0
2014-03-12 13:30:00,46.08,46.2,46.06,46.19,30100.0,40.9146,41.0212,40.8969,41.0123,30100.0
2014-03-12 14:00:00,46.2,46.2,46.08,46.1,34500.0,41.0212,41.0212,40.9146,40.9324,34500.0
2014-03-12 14:30:00,46.1,46.1,46.0,46.06,21900.0,40.9324,40.9324,40.8436,40.8969,21900.0
2014-03-12 15:00:00,46.06,46.14,46.04,46.13,23500.0,40.8969,40.9679,40.8791,40.959,23500.0
2014-03-12 15:30:00,46.14,46.28,46.12,46.26,93600.0,40.9679,41.0922,40.9501,41.0744,93600.0
2014-03-13 09:30:00,46.3,46.4,45.95,46.08,20500.0,41.11,41.1988,40.7992,40.9146,20500.0
2014-03-13 10:00:00,46.07,46.11,45.95,46.05,15700.0,40.9057,40.9413,40.7992,40.888,15700.0
2014-03-13 10:30:00,46.07,46.07,45.78,45.8,25900.0,40.9057,40.9057,40.6483,40.666,25900.0
2014-03-13 11:00:00,45.76,45.85,45.71,45.71,16600.0,40.6305,40.7104,40.5861,40.5861,16600.0
2014-03-13 11:30:00,45.7,45.79,45.67,45.76,11100.0,40.5772,40.6571,40.5506,40.6305,11100.0
2014-03-13 12:00:00,45.77,45.77,45.53,45.54,11400.0,40.6394,40.6394,40.4263,40.4352,11400.0
2014-03-13 12:30:00,45.55,45.55,45.36,45.39,18500.0,40.444,40.444,40.2753,40.302,18500.0
2014-03-13 13:00:00,45.38,45.53,45.27,45.53,20500.0,40.2931,40.4263,40.1954,40.4263,20500.0
2014-03-13 13:30:00,45.57,45.61,45.42,45.42,18100.0,40.4618,40.4973,40.3286,40.3286,18100.0
2014-03-13 14:00:00,45.43,45.43,45.27,45.29,13900.0,40.3375,40.3375,40.1954,40.2132,13900.0
2014-03-13 14:30:00,45.3,45.4,45.25,45.29,53400.0,40.2221,40.3108,40.1777,40.2132,53400.0
2014-03-13 15:00:00,45.29,45.36,45.23,45.33,55500.0,40.2132,40.2753,40.1599,40.2487,55500.0
2014-03-13 15:30:00,45.31,45.47,45.27,45.28,87000.0,40.2309,40.373,40.1954,40.2043,87000.0
2014-03-14 09:30:00,45.2,45.59,44.76,45.32,50600.0,40.1333,40.4795,39.7426,40.2398,50600.0
2014-03-14 10:00:00,45.33,45.52,45.24,45.26,48000.0,40.2487,40.4174,40.1688,40.1865,48000.0
2014-03-14 10:30:00,45.27,45.41,45.27,45.29,11200.0,40.1954,40.3197,40.1954,40.2132,11200.0
2014-03-14 11:00:00,45.29,45.31,45.08,45.12,12200.0,40.2132,40.2309,40.0267,40.0622,12200.0
2014-03-14 11:30:00,45.13,45.28,45.07,45.25,16000.0,40.0711,40.2043,40.0178,40.1777,16000.0
2014-03-14 12:00:00,45.31,45.34,45.21,45.25,9900.0,40.2309,40.2576,40.1421,40.1777,9900.0
2014-03-14 12:30:00,45.22,45.35,45.18,45.35,19100.0,40.151,40.2665,40.1155,40.2665,19100.0
2014-03-14 13:00:00,45.37,45.38,45.21,45.26,14200.0,40.2842,40.2931,40.1421,40.1865,14200.0
2014-03-14 13:30:00,45.26,45.37,45.23,45.33,17300.0,40.1865,40.2842,40.1599,40.2487,17300.0
2014-03-14 14:00:00,45.31,45.34,45.24,45.31,17500.0,40.2309,40.2576,40.1688,40.2309,17500.0
2014-03-14 14:30:00,45.34,45.36,45.28,45.31,21800.0,40.2576,40.2753,40.2043,40.2309,21800.0
2014-03-14 15:00:00,45.3,45.3,45.12,45.22,50700.0,40.2221,40.2221,40.0622,40.151,50700.0
2014-03-14 15:30:00,45.22,45.28,45.15,45.22,77000.0,40.151,40.2043,40.0889,40.151,77000.0
2014-03-17 09:30:00,45.53,45.96,45.53,45.82,15200.0,40.4263,40.8081,40.4263,40.6838,15200.0
2014-03-17 10:00:00,45.84,45.97,45.79,45.79,13600.0,40.7015,40.817,40.6571,40.6571,13600.0
2014-03-17 10:30:00,45.8,45.8,45.69,45.69,15100.0,40.666,40.666,40.5683,40.5683,15100.0
2014-03-17 11:00:00,45.71,45.73,45.5,45.53,18700.0,40.5861,40.6039,40.3996,40.4263,18700.0
2014-03-17 11:30:00,45.55,45.59,45.53,45.59,7800.0,40.444,40.4795,40.4263,40.4795,7800.0
2014-03-17 12:00:00,45.63,45.65,45.56,45.58,20000.0,40.5151,40.5328,40.4529,40.4707,20000.0
2014-03-17 12:30:00,45.58,45.65,45.53,45.6,18200.0,40.4707,40.5328,40.4263,40.4884,18200.0
2014-03-17 13:00:00,45.62,45.62,45.49,45.51,7600.0,40.5062,40.5062,40.3908,40.4085,7600.0
2014-03-17 13:30:00,45.5,45.58,45.49,45.54,7200.0,40.3996,40.4707,40.3908,40.4352,7200.0
2014-03-17 14:00:00,45.55,45.66,45.53,45.59,36500.0,40.444,40.5417,40.4263,40.4795,36500.0
2014-03-17 14:30:00,45.6,45.7,45.56,45.7,47000.0,40.4884,40.5772,40.4529,40.5772,47000.0
2014-03-17 15:00:00,45.71,45.74,45.59,45.62,27200.0,40.5861,40.6127,40.4795,40.5062,27200.0
2014-03-17 15:30:00,45.63,45.64,45.57,45.62,47700.0,40.5151,40.5239,40.4618,40.5062,47700.0
2014-03-18 09:30:00,45.98,45.98,44.95,45.36,60600.0,40.8258,40.8258,39.9113,40.2753,60600.0
2014-03-18 10:00:00,45.36,45.39,45.12,45.13,49900.0,40.2753,40.302,40.0622,40.0711,49900.0
2014-03-18 10:30:00,45.14,45.23,45.1,45.13,85700.0,40.08,40.1599,40.0445,40.0711,85700.0
2014-03-18 11:00:00,45.14,45.3,45.09,45.3,77600.0,40.08,40.2221,40.0356,40.2221,77600.0
2014-03-18 11:30:00,45.32,45.7,45.32,45.7,13700.0,40.2398,40.5772,40.2398,40.5772,13700.0
2014-03-18 12:00:00,45.7,45.78,45.58,45.61,26300.0,40.5772,40.6483,40.4707,40.4973,26300.0
2014-03-18 12:30:00,45.62,45.64,45.56,45.64,10800.0,40.5062,40.5239,40.4529,40.5239,10800.0
2014-03-18 13:00:00,45.63,45.68,45.56,45.67,18900.0,40.5151,40.5595,40.4529,40.5506,18900.0
2014-03-18 13:30:00,45.67,45.67,45.53,45.56,91700.0,40.5506,40.5506,40.4263,40.4529,91700.0
2014-03-18 14:00:00,45.55,45.63,45.39,45.61,20800.0,40.444,40.5151,40.302,40.4973,20800.0
2014-03-18 14:30:00,45.6,45.69,45.58,45.61,52700.0,40.4884,40.5683,40.4707,40.4973,52700.0
2014-03-18 15:00:00,45.63,45.64,45.55,45.58,38700.0,40.5151,40.5239,40.444,40.4707,38700.0
2014-03-18 15:30:00,45.6,45.66,45.55,45.63,117100.0,40.4884,40.5417,40.444,40.5151,117100.0
2014-03-19 09:30:00,45.52,45.71,45.4,45.64,45900.0,40.4174,40.5861,40.3108,40.5239,45900.0
2014-03-19 10:00:00,45.63,45.76,45.61,45.62,31300.0,40.5151,40.6305,40.4973,40.5062,31300.0
2014-03-19 10:30:00,45.61,45.7,45.44,45.65,105400.0,40.4973,40.5772,40.3464,40.5328,105400.0
2014-03-19 11:00:00,45.65,45.8,45.64,45.74,43000.0,40.5328,40.666,40.5239,40.6127,43000.0
2014-03-19 11:30:00,45.73,45.74,45.62,45.63,5000.0,40.6039,40.6127,40.5062,40.5151,5000.0
2014-03-19 12:00:00,45.64,45.66,45.45,45.47,9800.0,40.5239,40.5417,40.3552,40.373,9800.0
2014-03-19 12:30:00,45.47,45.49,45.41,45.48,6700.0,40.373,40.3908,40.3197,40.3819,6700.0
2014-03-19 13:00:00,45.48,45.6,45.48,45.58,13800.0,40.3819,40.4884,40.3819,40.4707,13800.0
2014-03-19 13:30:00,45.57,45.58,45.54,45.57,4900.0,40.4618,40.4707,40.4352,40.4618,4900.0
2014-03-19 14:00:00,45.57,45.57,45.26,45.48,36700.0,40.4618,40.4618,40.1865,40.3819,36700.0
2014-03-19 14:30:00,45.47,45.53,45.31,45.34,25900.0,40.373,40.4263,40.2309,40.2576,25900.0
2014-03-19 15:00:00,45.35,45.39,44.97,45.16,28500.0,40.2665,40.302,39.929,40.0978,28500.0
2014-03-19 15:30:00,45.16,45.38,45.14,45.25,64700.0,40.0978,40.2931,40.08,40.1777,64700.0
2014-03-20 09:30:00,45.16,45.36,44.98,45.12,21600.0,40.0978,40.2753,39.9379,40.0622,21600.0
2014-03-20 10:00:00,45.06,45.5,45.01,45.32,22300.0,40.009,40.3996,39.9646,40.2398,22300.0
2014-03-20 10:30:00,45.32,45.41,45.2,45.22,30300.0,40.2398,40.3197,40.1333,40.151,30300.0
2014-03-20 11:00:00,45.24,45.33,45.24,45.31,22800.0,40.1688,40.2487,40.1688,40.2309,22800.0
2014-03-20 11:30:00,45.3,45.33,45.18,45.18,11800.0,40.2221,40.2487,40.1155,40.1155,11800.0
2014-03-20 12:00:00,45.19,45.28,45.18,45.27,64000.0,40.1244,40.2043,40.1155,40.1954,64000.0
2014-03-20 12:30:00,45.28,45.45,45.28,45.4,35300.0,40.2043,40.3552,40.2043,40.3108,35300.0
2014-03-20 13:00:00,45.42,45.5,45.3,45.41,60300.0,40.3286,40.3996,40.2221,40.3197,60300.0
2014-03-20 13:30:00,45.39,45.62,45.37,45.59,28900.0,40.302,40.5062,40.2842,40.4795,28900.0
2014-03-20 14:00:00,45.61,45.73,45.59,45.72,12100.0,40.4973,40.6039,40.4795,40.595,12100.0
2014-03-20 14:30:00,45.75,45.78,45.56,45.57,26900.0,40.6216,40.6483,40.4529,40.4618,26900.0
2014-03-20 15:00:00,45.57,45.61,45.45,45.47,31600.0,40.4618,40.4973,40.3552,40.373,31600.0
2014-03-20 15:30:00,45.46,45.53,45.41,45.48,55900.0,40.3641,40.4263,40.3197,40.3819,55900.0
2014-03-21 09:30:00,45.58,45.69,45.2,45.28,239000.0,40.4707,40.5683,40.1333,40.2043,239000.0
2014-03-21 10:00:00,45.3,45.32,45.15,45.18,30700.0,40.2221,40.2398,40.0889,40.1155,30700.0
2014-03-21 10:30:00,45.16,45.37,45.14,45.3,70200.0,40.0978,40.2842,40.08,40.2221,70200.0
2014-03-21 11:00:00,45.27,45.4,45.22,45.3,163200.0,40.1954,40.3108,40.151,40.2221,163200.0
2014-03-21 11:30:00,45.3,45.37,45.28,45.37,20000.0,40.2221,40.2842,40.2043,40.2842,20000.0
2014-03-21 12:00:00,45.38,45.43,45.34,45.35,21600.0,40.2931,40.3375,40.2576,40.2665,21600.0
2014-03-21 12:30:00,45.33,45.33,45.25,45.26,11900.0,40.2487,40.2487,40.1777,40.1865,11900.0
2014-03-21 13:00:00,45.26,45.31,45.1,45.17,19400.0,40.1865,40.2309,40.0445,40.1066,19400.0
2014-03-21 13:30:00,45.16,45.22,45.11,45.15,17400.0,40.0978,40.151,40.0534,40.0889,17400.0
2014-03-21 14:00:00,45.16,45.21,45.0,45.01,18900.0,40.0978,40.1421,39.9557,39.9646,18900.0
2014-03-21 14:30:00,45.01,45.1,44.88,44.99,43200.0,39.9646,40.0445,39.8491,39.9468,43200.0
2014-03-21 15:00:00,44.99,45.03,44.96,45.02,49200.0,39.9468,39.9823,39.9202,39.9734,49200.0
2014-03-21 15:30:00,45.0,45.37,44.97,45.31,404300.0,39.9557,40.2842,39.929,40.2309,404300.0
2014-03-24 09:30:00,45.26,45.47,44.9,44.92,31700.0,40.1865,40.373,39.8669,39.8847,31700.0
2014-03-24 10:00:00,44.92,44.92,44.48,44.5,28800.0,39.8847,39.8847,39.494,39.5117,28800.0
2014-03-24 10:30:00,44.48,44.55,44.37,44.52,23100.0,39.494,39.5561,39.3963,39.5295,23100.0
2014-03-24 11:00:00,44.51,44.52,44.38,44.43,30100.0,39.5206,39.5295,39.4052,39.4496,30100.0
2014-03-24 11:30:00,44.42,44.48,44.38,44.39,19900.0,39.4407,39.494,39.4052,39.4141,19900.0
2014-03-24 12:00:00,44.37,44.49,44.37,44.41,21700.0,39.3963,39.5029,39.3963,39.4318,21700.0
2014-03-24 12:30:00,44.41,44.44,44.36,44.37,17100.0,39.4318,39.4585,39.3874,39.3963,17100.0
2014-03-24 13:00:00,44.39,44.47,44.37,44.43,17300.0,39.4141,39.4851,39.3963,39.4496,17300.0
2014-03-24 13:30:00,44.44,44.5,44.44,44.5,22700.0,39.4585,39.5117,39.4585,39.5117,22700.0
2014-03-24 14:00:00,44.51,44.57,44.45,44.57,24100.0,39.5206,39.5739,39.4673,39.5739,24100.0
2014-03-24 14:30:00,44.56,44.61,44.49,44.58,37100.0,39.565,39.6094,39.5029,39.5828,37100.0
2014-03-24 15:00:00,44.59,44.6,44.49,44.54,69500.0,39.5916,39.6005,39.5029,39.5473,69500.0
2014-03-24 15:30:00,44.54,44.61,44.43,44.45,219800.0,39.5473,39.6094,39.4496,39.4673,219800.0
2014-03-25 09:30:00,43.17,43.7,43.17,43.38,81100.0,38.3308,38.8014,38.3308,38.5173,81100.0
2014-03-25 10:00:00,43.39,43.69,43.33,43.44,96900.0,38.5262,38.7925,38.4729,38.5706,96900.0
2014-03-25 10:30:00,43.46,43.47,43.26,43.3,31700.0,38.5883,38.5972,38.4107,38.4462,31700.0
2014-03-25 11:00:00,43.3,43.36,43.18,43.21,37800.0,38.4462,38.4995,38.3397,38.3663,37800.0
2014-03-25 11:30:00,43.22,43.23,42.88,42.96,45300.0,38.3752,38.3841,38.0733,38.1444,45300.0
2014-03-25 12:00:00,42.96,42.96,42.76,42.79,26200.0,38.1444,38.1444,37.9668,37.9934,26200.0
2014-03-25 12:30:00,42.79,42.91,42.79,42.9,30200.0,37.9934,38.1,37.9934,38.0911,30200.0
2014-03-25 13:00:00,42.89,43.01,42.77,42.98,53100.0,38.0822,38.1888,37.9757,38.1621,53100.0
2014-03-25 13:30:00,42.99,43.02,42.88,42.99,50200.0,38.171,38.1976,38.0733,38.171,50200.0
2014-03-25 14:00:00,42.99,43.0,42.9,42.9,43000.0,38.171,38.1799,38.0911,38.0911,43000.0
2014-03-25 14:30:00,42.91,42.92,42.83,42.9,37700.0,38.1,38.1088,38.0289,38.0911,37700.0
2014-03-25 15:00:00,42.89,42.93,42.81,42.82,64000.0,38.0822,38.1177,38.0112,38.0201,64000.0
2014-03-25 15:30:00,42.82,42.86,42.67,42.73,201400.0,38.0201,38.0556,37.8869,37.9401,201400.0
2014-03-26 09:30:00,42.89,43.04,42.77,42.86,62400.0,38.0822,38.2154,37.9757,38.0556,62400.0
2014-03-26 10:00:00,42.86,42.95,42.63,42.73,30300.0,38.0556,38.1355,37.8514,37.9401,30300.0
2014-03-26 10:30:00,42.72,42.73,42.4,42.4,28400.0,37.9313,37.9401,37.6471,37.6471,28400.0
2014-03-26 11:00:00,42.41,42.53,42.34,42.52,113500.0,37.656,37.7626,37.5939,37.7537,113500.0
2014-03-26 11:30:00,42.52,42.68,42.5,42.59,19000.0,37.7537,37.8957,37.7359,37.8158,19000.0
2014-03-26 12:00:00,42.58,42.58,42.41,42.45,14100.0,37.807,37.807,37.656,37.6915,14100.0
2014-03-26 12:30:00,42.43,42.46,42.23,42.29,40000.0,37.6738,37.7004,37.4962,37.5495,40000.0
2014-03-26 13:00:00,42.29,42.31,42.15,42.15,20700.0,37.5495,37.5672,37.4252,37.4252,20700.0
2014-03-26 13:30:00,42.14,42.18,42.0,42.1,48200.0,37.4163,37.4518,37.292,37.3808,48200.0
2014-03-26 14:00:00,42.09,42.13,41.96,42.05,33500.0,37.3719,37.4074,37.2565,37.3364,33500.0
2014-03-26 14:30:00,42.03,42.07,41.89,41.92,39200.0,37.3186,37.3541,37.1943,37.2209,39200.0
2014-03-26 15:00:00,41.91,41.94,41.75,41.79,77200.0,37.2121,37.2387,37.07,37.1055,77200.0
2014-03-26 15:30:00,41.8,41.84,41.72,41.76,166500.0,37.1144,37.1499,37.0434,37.0789,166500.0
2014-03-27 09:30:00,41.72,41.92,41.38,41.57,20900.0,37.0434,37.2209,36.7415,36.9102,20900.0
2014-03-27 10:00:00,41.57,41.73,41.51,41.73,31200.0,36.9102,37.0522,36.8569,37.0522,31200.0
2014-03-27 10:30:00,41.74,41.79,41.62,41.67,23400.0,37.0611,37.1055,36.9546,36.999,23400.0
2014-03-27 11:00:00,41.68,41.68,41.34,41.34,35300.0,37.0078,37.0078,36.706,36.706,35300.0
2014-03-27 11:30:00,41.35,41.44,41.22,41.42,78000.0,36.7148,36.7947,36.5994,36.777,78000.0
2014-03-27 12:00:00,41.42,41.59,41.37,41.59,74400.0,36.777,36.9279,36.7326,36.9279,74400.0
2014-03-27 12:30:00,41.6,41.74,41.55,41.69,60300.0,36.9368,37.0611,36.8924,37.0167,60300.0
2014-03-27 13:00:00,41.69,41.89,41.67,41.89,38100.0,37.0167,37.1943,36.999,37.1943,38100.0
2014-03-27 13:30:00,41.86,41.9,41.78,41.9,31300.0,37.1677,37.2032,37.0966,37.2032,31300.0
2014-03-27 14:00:00,41.9,42.05,41.86,41.99,112500.0,37.2032,37.3364,37.1677,37.2831,112500.0
2014-03-27 14:30:00,41.98,42.05,41.9,41.96,38400.0,37.2742,37.3364,37.2032,37.2565,38400.0
2014-03-27 15:00:00,41.97,42.17,41.94,42.12,71500.0,37.2653,37.4429,37.2387,37.3985,71500.0
2014-03-27 15:30:00,42.14,42.14,41.83,41.87,186000.0,37.4163,37.4163,37.141,37.1765,186000.0
2014-03-28 09:30:00,41.9,42.35,41.79,42.21,20900.0,37.2032,37.6027,37.1055,37.4784,20900.0
2014-03-28 10:00:00,42.24,42.59,42.24,42.53,33800.0,37.5051,37.8158,37.5051,37.7626,33800.0
2014-03-28 10:30:00,42.53,42.73,42.49,42.52,29000.0,37.7626,37.9401,37.727,37.7537,29000.0
2014-03-28 11:00:00,42.52,42.53,42.39,42.45,19100.0,37.7537,37.7626,37.6383,37.6915,19100.0
2014-03-28 11:30:00,42.45,42.47,42.36,42.4,24000.0,37.6915,37.7093,37.6116,37.6471,24000.0
2014-03-28 12:00:00,42.42,42.44,42.36,42.37,17600.0,37.6649,37.6827,37.6116,37.6205,17600.0
2014-03-28 12:30:00,42.39,42.39,42.31,42.31,5200.0,37.6383,37.6383,37.5672,37.5672,5200.0
2014-03-28 13:00:00,42.28,42.29,42.16,42.16,19200.0,37.5406,37.5495,37.434,37.434,19200.0
2014-03-28 13:30:00,42.16,42.17,42.1,42.1,45900.0,37.434,37.4429,37.3808,37.3808,45900.0
2014-03-28 14:00:00,42.1,42.11,41.89,42.1,78200.0,37.3808,37.3896,37.1943,37.3808,78200.0
2014-03-28 14:30:00,42.09,42.21,42.08,42.15,37900.0,37.3719,37.4784,37.363,37.4252,37900.0
2014-03-28 15:00:00,42.13,42.18,42.0,42.03,48700.0,37.4074,37.4518,37.292,37.3186,48700.0
2014-03-28 15:30:00,42.03,42.11,41.96,42.11,121600.0,37.3186,37.3896,37.2565,37.3896,121600.0
2014-03-31 09:30:00,42.42,42.69,42.26,42.67,35100.0,37.6649,37.9046,37.5228,37.8869,35100.0
2014-03-31 10:00:00,42.68,42.81,42.64,42.78,50200.0,37.8957,38.0112,37.8602,37.9845,50200.0
2014-03-31 10:30:00,42.79,42.98,42.79,42.96,35100.0,37.9934,38.1621,37.9934,38.1444,35100.0
2014-03-31 11:00:00,42.95,43.05,42.74,42.74,45900.0,38.1355,38.2243,37.949,37.949,45900.0
2014-03-31 11:30:00,42.75,42.8,42.62,42.78,35100.0,37.9579,38.0023,37.8425,37.9845,35100.0
2014-03-31 12:00:00,42.77,42.9,42.76,42.86,40800.0,37.9757,38.0911,37.9668,38.0556,40800.0
2014-03-31 12:30:00,42.88,42.96,42.85,42.94,27000.0,38.0733,38.1444,38.0467,38.1266,27000.0
2014-03-31 13:00:00,42.95,42.95,42.82,42.89,41500.0,38.1355,38.1355,38.0201,38.0822,41500.0
2014-03-31 13:30:00,42.89,42.96,42.79,42.95,42600.0,38.0822,38.1444,37.9934,38.1355,42600.0
2014-03-31 14:00:00,42.95,43.06,42.88,42.92,33500.0,38.1355,38.2332,38.0733,38.1088,33500.0
2014-03-31 14:30:00,42.93,43.08,42.9,42.97,104200.0,38.1177,38.2509,38.0911,38.1532,104200.0
2014-03-31 15:00:00,42.97,43.05,42.91,43.04,46600.0,38.1532,38.2243,38.1,38.2154,46600.0
2014-03-31 15:30:00,43.04,43.04,42.96,43.01,116700.0,38.2154,38.2154,38.1444,38.1888,116700.0
2014-04-01 09:30:00,43.03,43.13,42.83,43.01,67900.0,38.2065,38.2953,38.0289,38.1888,67900.0
2014-04-01 10:00:00,43.02,43.15,43.02,43.1,39000.0,38.1976,38.3131,38.1976,38.2687,39000.0
2014-04-01 10:30:00,43.12,43.2,43.06,43.16,48900.0,38.2864,38.3575,38.2332,38.3219,48900.0
2014-04-01 11:00:00,43.15,43.18,43.09,43.11,27400.0,38.3131,38.3397,38.2598,38.2775,27400.0
2014-04-01 11:30:00,43.12,43.33,43.08,43.3,38900.0,38.2864,38.4729,38.2509,38.4462,38900.0
2014-04-01 12:00:00,43.3,43.3,43.23,43.26,24600.0,38.4462,38.4462,38.3841,38.4107,24600.0
2014-04-01 12:30:00,43.28,43.39,43.24,43.34,71000.0,38.4285,38.5262,38.393,38.4818,71000.0
2014-04-01 13:00:00,43.34,43.4,43.29,43.4,16500.0,38.4818,38.535,38.4374,38.535,16500.0
2014-04-01 13:30:00,43.4,43.53,43.36,43.49,22800.0,38.535,38.6505,38.4995,38.615,22800.0
2014-04-01 14:00:00,43.49,43.63,43.49,43.62,27500.0,38.615,38.7393,38.615,38.7304,27500.0
2014-04-01 14:30:00,43.61,43.64,43.58,43.61,33400.0,38.7215,38.7481,38.6949,38.7215,33400.0
2014-04-01 15:00:00,43.61,43.71,43.6,43.71,40400.0,38.7215,38.8103,38.7126,38.8103,40400.0
2014-04-01 15:30:00,43.74,43.82,43.67,43.81,199400.0,38.8369,38.908,38.7748,38.8991,199400.0
2014-04-02 09:30:00,43.95,44.02,43.73,43.83,36200.0,39.0234,39.0855,38.828,38.9168,36200.0
2014-04-02 10:00:00,43.92,43.99,43.86,43.94,16000.0,38.9967,39.0589,38.9435,39.0145,16000.0
2014-04-02 10:30:00,43.93,43.98,43.83,43.94,20900.0,39.0056,39.05,38.9168,39.0145,20900.0
2014-04-02 11:00:00,43.93,44.01,43.81,43.84,21100.0,39.0056,39.0767,38.8991,38.9257,21100.0
2014-04-02 11:30:00,43.82,43.83,43.53,43.75,82300.0,38.908,38.9168,38.6505,38.8458,82300.0
2014-04-02 12:00:00,43.72,43.74,43.67,43.67,10000.0,38.8192,38.8369,38.7748,38.7748,10000.0
2014-04-02 12:30:00,43.65,43.75,43.64,43.69,7600.0,38.757,38.8458,38.7481,38.7925,7600.0
2014-04-02 13:00:00,43.69,43.69,43.37,43.4,16800.0,38.7925,38.7925,38.5084,38.535,16800.0
2014-04-02 13:30:00,43.42,43.47,43.31,43.47,20200.0,38.5528,38.5972,38.4551,38.5972,20200.0
2014-04-02 14:00:00,43.47,43.58,43.47,43.56,35700.0,38.5972,38.6949,38.5972,38.6771,35700.0
2014-04-02 14:30:00,43.56,43.71,43.54,43.7,31200.0,38.6771,38.8103,38.6593,38.8014,31200.0
2014-04-02 15:00:00,43.7,43.85,43.69,43.84,48000.0,38.8014,38.9346,38.7925,38.9257,48000.0
2014-04-02 15:30:00,43.85,43.85,43.74,43.79,116000.0,38.9346,38.9346,38.8369,38.8813,116000.0
2014-04-03 09:30:00,43.86,43.96,43.62,43.9,57400.0,38.9435,39.0323,38.7304,38.979,57400.0
2014-04-03 10:00:00,43.89,43.9,43.59,43.64,136900.0,38.9701,38.979,38.7037,38.7481,136900.0
2014-04-03 10:30:00,43.67,43.73,43.35,43.43,157700.0,38.7748,38.828,38.4906,38.5617,157700.0
2014-04-03 11:00:00,43.46,43.56,43.46,43.48,43800.0,38.5883,38.6771,38.5883,38.6061,43800.0
2014-04-03 11:30:00,43.47,43.47,43.33,43.45,17800.0,38.5972,38.5972,38.4729,38.5794,17800.0
2014-04-03 12:00:00,43.48,43.6,43.47,43.59,49400.0,38.6061,38.7126,38.5972,38.7037,49400.0
2014-04-03 12:30:00,43.58,43.69,43.55,43.67,19600.0,38.6949,38.7925,38.6682,38.7748,19600.0
2014-04-03 13:00:00,43.67,43.71,43.65,43.65,8800.0,38.7748,38.8103,38.757,38.757,8800.0
2014-04-03 13:30:00,43.65,43.73,43.6,43.63,18600.0,38.757,38.828,38.7126,38.7393,18600.0
2014-04-03 14:00:00,43.62,43.64,43.58,43.61,31500.0,38.7304,38.7481,38.6949,38.7215,31500.0
2014-04-03 14:30:00,43.6,43.61,43.45,43.56,58000.0,38.7126,38.7215,38.5794,38.6771,58000.0
2014-04-03 15:00:00,43.55,43.75,43.51,43.75,40300.0,38.6682,38.8458,38.6327,38.8458,40300.0
2014-04-03 15:30:00,43.75,43.85,43.73,43.77,109800.0,38.8458,38.9346,38.828,38.8636,109800.0
2014-04-04 09:30:00,43.98,44.0,43.62,43.85,15600.0,39.05,39.0678,38.7304,38.9346,15600.0
2014-04-04 10:00:00,43.82,44.07,43.79,43.99,19500.0,38.908,39.1299,38.8813,39.0589,19500.0
2014-04-04 10:30:00,44.08,44.1,43.94,43.98,21300.0,39.1388,39.1566,39.0145,39.05,21300.0
2014-04-04 11:00:00,43.95,43.97,43.48,43.5,28400.0,39.0234,39.0411,38.6061,38.6238,28400.0
2014-04-04 11:30:00,43.51,43.58,43.14,43.26,14900.0,38.6327,38.6949,38.3042,38.4107,14900.0
2014-04-04 12:00:00,43.27,43.31,43.06,43.21,28200.0,38.4196,38.4551,38.2332,38.3663,28200.0
2014-04-04 12:30:00,43.21,43.26,43.09,43.13,19100.0,38.3663,38.4107,38.2598,38.2953,19100.0
2014-04-04 13:00:00,43.11,43.17,42.99,43.04,30700.0,38.2775,38.3308,38.171,38.2154,30700.0
2014-04-04 13:30:00,43.01,43.04,42.93,42.96,14600.0,38.1888,38.2154,38.1177,38.1444,14600.0
2014-04-04 14:00:00,42.94,42.98,42.82,42.91,22400.0,38.1266,38.1621,38.0201,38.1,22400.0
2014-04-04 14:30:00,42.89,42.96,42.8,42.92,27900.0,38.0822,38.1444,38.0023,38.1088,27900.0
2014-04-04 15:00:00,42.92,43.11,42.81,43.11,40000.0,38.1088,38.2775,38.0112,38.2775,40000.0
2014-04-04 15:30:00,43.1,43.11,43.0,43.08,112400.0,38.2687,38.2775,38.1799,38.2509,112400.0
2014-04-07 09:30:00,42.93,43.19,42.52,42.73,21000.0,38.1177,38.3486,37.7537,37.9401,21000.0
2014-04-07 10:00:00,42.72,42.74,42.48,42.72,73700.0,37.9313,37.949,37.7182,37.9313,73700.0
2014-04-07 10:30:00,42.71,42.72,42.34,42.41,79500.0,37.9224,37.9313,37.5939,37.656,79500.0
2014-04-07 11:00:00,42.41,42.53,42.33,42.37,13700.0,37.656,37.7626,37.585,37.6205,13700.0
2014-04-07 11:30:00,42.38,42.48,42.36,42.38,28200.0,37.6294,37.7182,37.6116,37.6294,28200.0
2014-04-07 12:00:00,42.38,42.41,42.2,42.3,20100.0,37.6294,37.656,37.4696,37.5583,20100.0
2014-04-07 12:30:00,42.29,42.45,42.24,42.44,15200.0,37.5495,37.6915,37.5051,37.6827,15200.0
2014-04-07 13:00:00,42.44,42.46,42.3,42.33,27400.0,37.6827,37.7004,37.5583,37.585,27400.0
2014-04-07 13:30:00,42.33,42.33,42.22,42.25,29200.0,37.585,37.585,37.4873,37.5139,29200.0
2014-04-07 14:00:00,42.25,42.27,42.19,42.22,26700.0,37.5139,37.5317,37.4607,37.4873,26700.0
2014-04-07 14:30:00,42.22,42.47,42.2,42.44,23600.0,37.4873,37.7093,37.4696,37.6827,23600.0
2014-04-07 15:00:00,42.44,42.56,42.44,42.54,51700.0,37.6827,37.7892,37.6827,37.7714,51700.0
2014-04-07 15:30:00,42.53,42.53,42.28,42.3,143500.0,37.7626,37.7626,37.5406,37.5583,143500.0
2014-04-08 09:30:00,42.28,42.57,42.14,42.24,15400.0,37.5406,37.7981,37.4163,37.5051,15400.0
2014-04-08 10:00:00,42.24,42.38,42.01,42.05,15100.0,37.5051,37.6294,37.3009,37.3364,15100.0
2014-04-08 10:30:00,42.04,42.54,42.04,42.51,33200.0,37.3275,37.7714,37.3275,37.7448,33200.0
2014-04-08 11:00:00,42.49,42.82,42.48,42.71,20300.0,37.727,38.0201,37.7182,37.9224,20300.0
2014-04-08 11:30:00,42.7,42.76,42.52,42.58,15900.0,37.9135,37.9668,37.7537,37.807,15900.0
2014-04-08 12:00:00,42.58,42.85,42.54,42.76,92200.0,37.807,38.0467,37.7714,37.9668,92200.0
2014-04-08 12:30:00,42.77,42.77,42.6,42.63,9200.0,37.9757,37.9757,37.8247,37.8514,9200.0
2014-04-08 13:00:00,42.7,42.7,42.61,42.67,17000.0,37.9135,37.9135,37.8336,37.8869,17000.0
2014-04-08 13:30:00,42.69,42.75,42.58,42.65,60400.0,37.9046,37.9579,37.807,37.8691,60400.0
2014-04-08 14:00:00,42.66,42.68,42.43,42.5,63200.0,37.878,37.8957,37.6738,37.7359,63200.0
2014-04-08 14:30:00,42.51,42.58,42.42,42.57,13100.0,37.7448,37.807,37.6649,37.7981,13100.0
2014-04-08 15:00:00,42.56,42.61,42.53,42.59,37300.0,37.7892,37.8336,37.7626,37.8158,37300.0
2014-04-08 15:30:00,42.59,42.67,42.58,42.65,64000.0,37.8158,37.8869,37.807,37.8691,64000.0
2014-04-09 09:30:00,42.77,42.93,42.49,42.63,18900.0,37.9757,38.1177,37.727,37.8514,18900.0
2014-04-09 10:00:00,42.59,42.73,42.51,42.65,17200.0,37.8158,37.9401,37.7448,37.8691,17200.0
2014-04-09 10:30:00,42.57,42.69,42.54,42.54,93000.0,37.7981,37.9046,37.7714,37.7714,93000.0
2014-04-09 11:00:00,42.56,42.72,42.53,42.65,16500.0,37.7892,37.9313,37.7626,37.8691,16500.0
2014-04-09 11:30:00,42.62,42.8,42.62,42.71,33400.0,37.8425,38.0023,37.8425,37.9224,33400.0
2014-04-09 12:00:00,42.71,42.75,42.6,42.71,45600.0,37.9224,37.9579,37.8247,37.9224,45600.0
2014-04-09 12:30:00,42.7,42.79,42.69,42.76,30000.0,37.9135,37.9934,37.9046,37.9668,30000.0
2014-04-09 13:00:00,42.78,42.87,42.78,42.85,13200.0,37.9845,38.0645,37.9845,38.0467,13200.0
2014-04-09 13:30:00,42.84,42.86,42.78,42.78,18500.0,38.0378,38.0556,37.9845,37.9845,18500.0
2014-04-09 14:00:00,42.79,43.12,42.79,43.09,39900.0,37.9934,38.2864,37.9934,38.2598,39900.0
2014-04-09 14:30:00,43.12,43.18,42.95,42.99,17100.0,38.2864,38.3397,38.1355,38.171,17100.0
2014-04-09 15:00:00,42.97,43.15,42.95,43.05,60300.0,38.1532,38.3131,38.1355,38.2243,60300.0
2014-04-09 15:30:00,43.06,43.11,43.05,43.08,61200.0,38.2332,38.2775,38.2243,38.2509,61200.0
2014-04-10 09:30:00,43.04,43.15,42.75,42.8,15600.0,38.2154,38.3131,37.9579,38.0023,15600.0
2014-04-10 10:00:00,42.76,42.91,42.69,42.78,15400.0,37.9668,38.1,37.9046,37.9845,15400.0
2014-04-10 10:30:00,42.81,42.82,42.41,42.41,19400.0,38.0112,38.0201,37.656,37.656,19400.0
2014-04-10 11:00:00,42.39,42.41,42.14,42.18,20100.0,37.6383,37.656,37.4163,37.4518,20100.0
2014-04-10 11:30:00,42.2,42.34,42.07,42.07,18200.0,37.4696,37.5939,37.3541,37.3541,18200.0
2014-04-10 12:00:00,42.09,42.11,41.88,42.02,16200.0,37.3719,37.3896,37.1854,37.3097,16200.0
2014-04-10 12:30:00,42.01,42.07,41.94,41.95,11300.0,37.3009,37.3541,37.2387,37.2476,11300.0
2014-04-10 13:00:00,41.95,42.06,41.66,41.84,86900.0,37.2476,37.3452,36.9901,37.1499,86900.0
2014-04-10 13:30:00,41.84,42.08,41.83,42.0,54500.0,37.1499,37.363,37.141,37.292,54500.0
2014-04-10 14:00:00,42.03,42.24,42.01,42.11,25400.0,37.3186,37.5051,37.3009,37.3896,25400.0
2014-04-10 14:30:00,42.1,42.1,41.92,41.99,25800.0,37.3808,37.3808,37.2209,37.2831,25800.0
2014-04-10 15:00:00,41.99,42.01,41.85,42.0,49200.0,37.2831,37.3009,37.1588,37.292,49200.0
2014-04-10 15:30:00,41.98,42.16,41.96,42.07,104300.0,37.2742,37.434,37.2565,37.3541,104300.0
2014-04-11 09:30:00,41.7,42.13,41.6,42.08,15900.0,37.0256,37.4074,36.9368,37.363,15900.0
2014-04-11 10:00:00,42.08,42.08,41.76,41.95,10600.0,37.363,37.363,37.0789,37.2476,10600.0
2014-04-11 10:30:00,41.9,42.08,41.86,42.05,19000.0,37.2032,37.363,37.1677,37.3364,19000.0
2014-04-11 11:00:00,42.01,42.18,41.97,42.02,11600.0,37.3009,37.4518,37.2653,37.3097,11600.0
2014-04-11 11:30:00,42.02,42.06,41.71,41.74,15000.0,37.3097,37.3452,37.0345,37.0611,15000.0
2014-04-11 12:00:00,41.71,41.84,41.61,41.73,23200.0,37.0345,37.1499,36.9457,37.0522,23200.0
2014-04-11 12:30:00,41.73,41.87,41.7,41.87,19300.0,37.0522,37.1765,37.0256,37.1765,19300.0
2014-04-11 13:00:00,41.85,41.92,41.66,41.78,21000.0,37.1588,37.2209,36.9901,37.0966,21000.0
2014-04-11 13:30:00,41.74,42.0,41.71,41.85,42700.0,37.0611,37.292,37.0345,37.1588,42700.0
2014-04-11 14:00:00,41.86,41.9,41.61,41.67,47100.0,37.1677,37.2032,36.9457,36.999,47100.0
2014-04-11 14:30:00,41.65,41.65,41.43,41.59,28900.0,36.9812,36.9812,36.7859,36.9279,28900.0
2014-04-11 15:00:00,41.56,41.81,41.52,41.81,46900.0,36.9013,37.1233,36.8658,37.1233,46900.0
2014-04-11 15:30:00,41.82,41.85,41.6,41.72,190700.0,37.1322,37.1588,36.9368,37.0434,190700.0
2014-04-14 09:30:00,41.99,42.31,41.5,41.6,99000.0,37.2831,37.5672,36.848,36.9368,99000.0
2014-04-14 10:00:00,41.54,41.77,41.5,41.53,26700.0,36.8835,37.0878,36.848,36.8747,26700.0
2014-04-14 10:30:00,41.53,41.87,41.53,41.83,13200.0,36.8747,37.1765,36.8747,37.141,13200.0
2014-04-14 11:00:00,41.84,41.84,41.67,41.67,28900.0,37.1499,37.1499,36.999,36.999,28900.0
2014-04-14 11:30:00,41.69,41.92,41.66,41.7,25200.0,37.0167,37.2209,36.9901,37.0256,25200.0
2014-04-14 12:00:00,41.68,41.78,41.64,41.74,13300.0,37.0078,37.0966,36.9723,37.0611,13300.0
2014-04-14 12:30:00,41.74,41.87,41.74,41.85,12900.0,37.0611,37.1765,37.0611,37.1588,12900.0
2014-04-14 13:00:00,41.85,41.85,41.67,41.67,12900.0,37.1588,37.1588,36.999,36.999,12900.0
2014-04-14 13:30:00,41.65,41.7,41.61,41.68,10500.0,36.9812,37.0256,36.9457,37.0078,10500.0
2014-04-14 14:00:00,41.68,41.7,41.54,41.55,12500.0,37.0078,37.0256,36.8835,36.8924,12500.0
2014-04-14 14:30:00,41.56,41.62,41.41,41.42,30100.0,36.9013,36.9546,36.7681,36.777,30100.0
2014-04-14 15:00:00,41.43,41.44,41.29,41.32,54800.0,36.7859,36.7947,36.6616,36.6882,54800.0
2014-04-14 15:30:00,41.33,41.61,41.33,41.56,98400.0,36.6971,36.9457,36.6971,36.9013,98400.0
2014-04-15 09:30:00,41.75,41.83,41.56,41.63,72800.0,37.07,37.141,36.9013,36.9634,72800.0
2014-04-15 10:00:00,41.62,41.7,40.88,41.0,122100.0,36.9546,37.0256,36.2975,36.4041,122100.0
2014-04-15 10:30:00,40.94,41.13,40.8,40.83,34200.0,36.3508,36.5195,36.2265,36.2531,34200.0
2014-04-15 11:00:00,40.85,40.88,40.68,40.75,34800.0,36.2709,36.2975,36.1199,36.1821,34800.0
2014-04-15 11:30:00,40.81,40.96,40.72,40.74,25400.0,36.2354,36.3686,36.1555,36.1732,25400.0
2014-04-15 12:00:00,40.74,40.74,40.55,40.63,25500.0,36.1732,36.1732,36.0045,36.0755,25500.0
2014-04-15 12:30:00,40.66,40.66,40.44,40.45,26200.0,36.1022,36.1022,35.9068,35.9157,26200.0
2014-04-15 13:00:00,40.44,40.58,40.4,40.55,63500.0,35.9068,36.0311,35.8713,36.0045,63500.0
2014-04-15 13:30:00,40.59,40.88,40.49,40.88,58100.0,36.04,36.2975,35.9512,36.2975,58100.0
2014-04-15 14:00:00,40.88,41.03,40.87,40.99,27200.0,36.2975,36.4307,36.2886,36.3952,27200.0
2014-04-15 14:30:00,40.98,41.27,40.95,41.19,24000.0,36.3863,36.6438,36.3597,36.5728,24000.0
2014-04-15 15:00:00,41.19,41.38,41.12,41.38,32900.0,36.5728,36.7415,36.5106,36.7415,32900.0
2014-04-15 15:30:00,41.4,41.4,41.23,41.29,89700.0,36.7592,36.7592,36.6083,36.6616,89700.0
2014-04-16 09:30:00,41.71,41.88,41.54,41.68,30400.0,37.0345,37.1854,36.8835,37.0078,30400.0
2014-04-16 10:00:00,41.65,41.83,41.56,41.73,15300.0,36.9812,37.141,36.9013,37.0522,15300.0
2014-04-16 10:30:00,41.73,41.76,41.5,41.55,306800.0,37.0522,37.0789,36.848,36.8924,306800.0
2014-04-16 11:00:00,41.55,41.74,41.37,41.7,114300.0,36.8924,37.0611,36.7326,37.0256,114300.0
2014-04-16 11:30:00,41.7,41.85,41.69,41.77,45500.0,37.0256,37.1588,37.0167,37.0878,45500.0
2014-04-16 12:00:00,41.81,42.03,41.78,41.99,52200.0,37.1233,37.3186,37.0966,37.2831,52200.0
2014-04-16 12:30:00,42.01,42.03,41.86,41.93,16500.0,37.3009,37.3186,37.1677,37.2298,16500.0
2014-04-16 13:00:00,41.87,41.87,41.76,41.77,23100.0,37.1765,37.1765,37.0789,37.0878,23100.0
2014-04-16 13:30:00,41.77,41.84,41.69,41.8,23200.0,37.0878,37.1499,37.0167,37.1144,23200.0
2014-04-16 14:00:00,41.8,41.91,41.75,41.87,19200.0,37.1144,37.2121,37.07,37.1765,19200.0
2014-04-16 14:30:00,41.87,42.06,41.79,41.99,48000.0,37.1765,37.3452,37.1055,37.2831,48000.0
2014-04-16 15:00:00,41.99,42.06,41.87,42.05,31300.0,37.2831,37.3452,37.1765,37.3364,31300.0
2014-04-16 15:30:00,42.03,42.16,41.95,42.11,173600.0,37.3186,37.434,37.2476,37.3896,173600.0
2014-04-17 09:30:00,42.16,42.34,41.88,42.15,21100.0,37.434,37.5939,37.1854,37.4252,21100.0
2014-04-17 10:00:00,42.19,42.51,41.96,42.35,119400.0,37.4607,37.7448,37.2565,37.6027,119400.0
2014-04-17 10:30:00,42.38,42.4,42.2,42.27,21700.0,37.6294,37.6471,37.4696,37.5317,21700.0
2014-04-17 11:00:00,42.29,42.46,42.27,42.45,7100.0,37.5495,37.7004,37.5317,37.6915,7100.0
2014-04-17 11:30:00,42.44,42.45,42.37,42.38,5400.0,37.6827,37.6915,37.6205,37.6294,5400.0
2014-04-17 12:00:00,42.41,42.46,42.32,42.4,4500.0,37.656,37.7004,37.5761,37.6471,4500.0
2014-04-17 12:30:00,42.4,42.41,42.33,42.34,10200.0,37.6471,37.656,37.585,37.5939,10200.0
2014-04-17 13:00:00,42.36,42.45,42.31,42.31,10600.0,37.6116,37.6915,37.5672,37.5672,10600.0
2014-04-17 13:30:00,42.31,42.38,42.28,42.34,11400.0,37.5672,37.6294,37.5406,37.5939,11400.0
2014-04-17 14:00:00,42.32,42.38,42.28,42.36,6700.0,37.5761,37.6294,37.5406,37.6116,6700.0
2014-04-17 14:30:00,42.38,42.39,42.31,42.32,10500.0,37.6294,37.6383,37.5672,37.5761,10500.0
2014-04-17 15:00:00,42.31,42.34,42.29,42.3,14300.0,37.5672,37.5939,37.5495,37.5583,14300.0
2014-04-17 15:30:00,42.28,42.29,42.16,42.16,77700.0,37.5406,37.5495,37.434,37.434,77700.0
2014-04-21 09:30:00,42.09,42.2,41.94,42.1,71900.0,37.3719,37.4696,37.2387,37.3808,71900.0
2014-04-21 10:00:00,42.11,42.17,41.95,42.06,75100.0,37.3896,37.4429,37.2476,37.3452,75100.0
2014-04-21 10:30:00,42.03,42.04,41.8,41.93,13500.0,37.3186,37.3275,37.1144,37.2298,13500.0
2014-04-21 11:00:00,41.96,42.13,41.94,42.13,22200.0,37.2565,37.4074,37.2387,37.4074,22200.0
2014-04-21 11:30:00,42.13,42.15,42.09,42.12,14400.0,37.4074,37.4252,37.3719,37.3985,14400.0
2014-04-21 12:00:00,42.12,42.22,42.11,42.22,14800.0,37.3985,37.4873,37.3896,37.4873,14800.0
2014-04-21 12:30:00,42.22,42.22,42.18,42.22,19000.0,37.4873,37.4873,37.4518,37.4873,19000.0
2014-04-21 13:00:00,42.19,42.24,42.19,42.19,18100.0,37.4607,37.5051,37.4607,37.4607,18100.0
2014-04-21 13:30:00,42.19,42.26,42.14,42.26,22100.0,37.4607,37.5228,37.4163,37.5228,22100.0
2014-04-21 14:00:00,42.27,42.41,42.26,42.38,16900.0,37.5317,37.656,37.5228,37.6294,16900.0
2014-04-21 14:30:00,42.38,42.51,42.38,42.5,18200.0,37.6294,37.7448,37.6294,37.7359,18200.0
2014-04-21 15:00:00,42.5,42.5,42.29,42.32,31700.0,37.7359,37.7359,37.5495,37.5761,31700.0
2014-04-21 15:30:00,42.32,42.47,42.31,42.39,84500.0,37.5761,37.7093,37.5672,37.6383,84500.0
2014-04-22 09:30:00,42.39,42.56,42.25,42.56,49900.0,37.6383,37.7892,37.5139,37.7892,49900.0
2014-04-22 10:00:00,42.58,42.79,42.52,42.73,10300.0,37.807,37.9934,37.7537,37.9401,10300.0
2014-04-22 10:30:00,42.75,42.85,42.67,42.79,17800.0,37.9579,38.0467,37.8869,37.9934,17800.0
2014-04-22 11:00:00,42.79,42.97,42.79,42.88,18100.0,37.9934,38.1532,37.9934,38.0733,18100.0
2014-04-22 11:30:00,42.89,42.9,42.82,42.82,20100.0,38.0822,38.0911,38.0201,38.0201,20100.0
2014-04-22 12:00:00,42.79,42.94,42.78,42.94,128400.0,37.9934,38.1266,37.9845,38.1266,128400.0
2014-04-22 12:30:00,42.94,42.97,42.77,42.77,15500.0,38.1266,38.1532,37.9757,37.9757,15500.0
2014-04-22 13:00:00,42.77,42.8,42.74,42.74,5300.0,37.9757,38.0023,37.949,37.949,5300.0
2014-04-22 13:30:00,42.75,42.82,42.75,42.8,6400.0,37.9579,38.0201,37.9579,38.0023,6400.0
2014-04-22 14:00:00,42.81,42.81,42.69,42.73,12700.0,38.0112,38.0112,37.9046,37.9401,12700.0
2014-04-22 14:30:00,42.72,42.75,42.7,42.71,9400.0,37.9313,37.9579,37.9135,37.9224,9400.0
2014-04-22 15:00:00,42.71,42.71,42.57,42.57,22000.0,37.9224,37.9224,37.7981,37.7981,22000.0
2014-04-22 15:30:00,42.57,42.61,42.54,42.56,128500.0,37.7981,37.8336,37.7714,37.7892,128500.0
2014-04-23 09:30:00,42.54,42.72,42.29,42.36,27800.0,37.7714,37.9313,37.5495,37.6116,27800.0
2014-04-23 10:00:00,42.34,42.46,42.2,42.32,295200.0,37.5939,37.7004,37.4696,37.5761,295200.0
2014-04-23 10:30:00,42.33,42.51,42.29,42.45,42400.0,37.585,37.7448,37.5495,37.6915,42400.0
2014-04-23 11:00:00,42.48,42.55,42.43,42.51,126700.0,37.7182,37.7803,37.6738,37.7448,126700.0
2014-04-23 11:30:00,42.51,42.55,42.33,42.42,187500.0,37.7448,37.7803,37.585,37.6649,187500.0
2014-04-23 12:00:00,42.45,42.45,42.22,42.22,13700.0,37.6915,37.6915,37.4873,37.4873,13700.0
2014-04-23 12:30:00,42.24,42.37,42.24,42.33,12300.0,37.5051,37.6205,37.5051,37.585,12300.0
2014-04-23 13:00:00,42.33,42.4,42.3,42.4,8300.0,37.585,37.6471,37.5583,37.6471,8300.0
2014-04-23 13:30:00,42.4,42.45,42.37,42.45,10000.0,37.6471,37.6915,37.6205,37.6915,10000.0
2014-04-23 14:00:00,42.46,42.46,42.32,42.34,12200.0,37.7004,37.7004,37.5761,37.5939,12200.0
2014-04-23 14:30:00,42.35,42.35,42.19,42.19,25500.0,37.6027,37.6027,37.4607,37.4607,25500.0
2014-04-23 15:00:00,42.18,42.27,42.18,42.25,40400.0,37.4518,37.5317,37.4518,37.5139,40400.0
2014-04-23 15:30:00,42.24,42.34,42.23,42.27,130900.0,37.5051,37.5939,37.4962,37.5317,130900.0
2014-04-24 09:30:00,42.59,42.68,42.25,42.36,69200.0,37.8158,37.8957,37.5139,37.6116,69200.0
2014-04-24 10:00:00,42.35,42.61,42.22,42.59,13400.0,37.6027,37.8336,37.4873,37.8158,13400.0
2014-04-24 10:30:00,42.63,42.71,42.46,42.57,22000.0,37.8514,37.9224,37.7004,37.7981,22000.0
2014-04-24 11:00:00,42.56,42.75,42.42,42.72,13100.0,37.7892,37.9579,37.6649,37.9313,13100.0
2014-04-24 11:30:00,42.75,42.81,42.69,42.73,12300.0,37.9579,38.0112,37.9046,37.9401,12300.0
2014-04-24 12:00:00,42.73,42.82,42.72,42.81,10800.0,37.9401,38.0201,37.9313,38.0112,10800.0
2014-04-24 12:30:00,42.81,42.82,42.66,42.72,11800.0,38.0112,38.0201,37.878,37.9313,11800.0
2014-04-24 13:00:00,42.71,42.73,42.69,42.72,5600.0,37.9224,37.9401,37.9046,37.9313,5600.0
2014-04-24 13:30:00,42.69,42.69,42.35,42.38,13500.0,37.9046,37.9046,37.6027,37.6294,13500.0
2014-04-24 14:00:00,42.35,42.41,42.24,42.28,19500.0,37.6027,37.656,37.5051,37.5406,19500.0
2014-04-24 14:30:00,42.29,42.39,42.26,42.3,19100.0,37.5495,37.6383,37.5228,37.5583,19100.0
2014-04-24 15:00:00,42.31,42.37,42.28,42.35,43600.0,37.5672,37.6205,37.5406,37.6027,43600.0
2014-04-24 15:30:00,42.35,42.41,42.22,42.29,134800.0,37.6027,37.656,37.4873,37.5495,134800.0
2014-04-25 09:30:00,42.01,42.52,41.92,42.13,122200.0,37.3009,37.7537,37.2209,37.4074,122200.0
2014-04-25 10:00:00,42.12,42.12,41.82,41.82,26600.0,37.3985,37.3985,37.1322,37.1322,26600.0
2014-04-25 10:30:00,41.79,41.8,41.54,41.64,27600.0,37.1055,37.1144,36.8835,36.9723,27600.0
2014-04-25 11:00:00,41.63,41.9,41.57,41.87,21300.0,36.9634,37.2032,36.9102,37.1765,21300.0
2014-04-25 11:30:00,41.87,41.92,41.72,41.81,17100.0,37.1765,37.2209,37.0434,37.1233,17100.0
2014-04-25 12:00:00,41.82,41.86,41.74,41.85,12300.0,37.1322,37.1677,37.0611,37.1588,12300.0
2014-04-25 12:30:00,41.85,41.87,41.77,41.8,18500.0,37.1588,37.1765,37.0878,37.1144,18500.0
2014-04-25 13:00:00,41.81,41.88,41.72,41.85,25600.0,37.1233,37.1854,37.0434,37.1588,25600.0
2014-04-25 13:30:00,41.85,41.91,41.7,41.79,19700.0,37.1588,37.2121,37.0256,37.1055,19700.0
2014-04-25 14:00:00,41.78,41.8,41.59,41.62,69900.0,37.0966,37.1144,36.9279,36.9546,69900.0
2014-04-25 14:30:00,41.61,41.8,41.54,41.69,23900.0,36.9457,37.1144,36.8835,37.0167,23900.0
2014-04-25 15:00:00,41.68,41.82,41.66,41.79,21400.0,37.0078,37.1322,36.9901,37.1055,21400.0
2014-04-25 15:30:00,41.81,41.82,41.63,41.7,99100.0,37.1233,37.1322,36.9634,37.0256,99100.0
2014-04-28 09:30:00,41.88,42.14,41.7,42.0,22700.0,37.1854,37.4163,37.0256,37.292,22700.0
2014-04-28 10:00:00,42.04,42.33,41.94,42.24,13800.0,37.3275,37.585,37.2387,37.5051,13800.0
2014-04-28 10:30:00,42.26,42.28,41.99,42.02,11800.0,37.5228,37.5406,37.2831,37.3097,11800.0
2014-04-28 11:00:00,42.04,42.09,41.72,41.8,73400.0,37.3275,37.3719,37.0434,37.1144,73400.0
2014-04-28 11:30:00,41.77,41.87,41.56,41.57,15800.0,37.0878,37.1765,36.9013,36.9102,15800.0
2014-04-28 12:00:00,41.56,41.7,41.55,41.6,13700.0,36.9013,37.0256,36.8924,36.9368,13700.0
2014-04-28 12:30:00,41.64,41.67,41.55,41.63,18400.0,36.9723,36.999,36.8924,36.9634,18400.0
2014-04-28 13:00:00,41.62,41.62,41.44,41.55,53300.0,36.9546,36.9546,36.7947,36.8924,53300.0
2014-04-28 13:30:00,41.54,41.7,41.46,41.54,22500.0,36.8835,37.0256,36.8125,36.8835,22500.0
2014-04-28 14:00:00,41.53,41.73,41.5,41.68,28800.0,36.8747,37.0522,36.848,37.0078,28800.0
2014-04-28 14:30:00,41.69,41.8,41.59,41.68,52600.0,37.0167,37.1144,36.9279,37.0078,52600.0
2014-04-28 15:00:00,41.7,41.96,41.7,41.87,47700.0,37.0256,37.2565,37.0256,37.1765,47700.0
2014-04-28 15:30:00,41.86,41.93,41.77,41.79,77900.0,37.1677,37.2298,37.0878,37.1055,77900.0
2014-04-29 09:30:00,41.97,42.11,41.87,41.9,28900.0,37.2653,37.3896,37.1765,37.2032,28900.0
2014-04-29 10:00:00,41.88,41.96,41.65,41.72,30100.0,37.1854,37.2565,36.9812,37.0434,30100.0
2014-04-29 10:30:00,41.74,41.97,41.72,41.89,29800.0,37.0611,37.2653,37.0434,37.1943,29800.0
2014-04-29 11:00:00,41.89,41.91,41.75,41.87,29000.0,37.1943,37.2121,37.07,37.1765,29000.0
2014-04-29 11:30:00,41.88,41.92,41.84,41.9,32600.0,37.1854,37.2209,37.1499,37.2032,32600.0
2014-04-29 12:00:00,41.9,41.93,41.85,41.9,20500.0,37.2032,37.2298,37.1588,37.2032,20500.0
2014-04-29 12:30:00,41.9,41.92,41.86,41.88,20600.0,37.2032,37.2209,37.1677,37.1854,20600.0
2014-04-29 13:00:00,41.9,41.91,41.82,41.84,36500.0,37.2032,37.2121,37.1322,37.1499,36500.0
2014-04-29 13:30:00,41.87,41.91,41.78,41.84,29700.0,37.1765,37.2121,37.0966,37.1499,29700.0
2014-04-29 14:00:00,41.84,41.84,41.76,41.8,37900.0,37.1499,37.1499,37.0789,37.1144,37900.0
2014-04-29 14:30:00,41.8,41.88,41.78,41.79,34100.0,37.1144,37.1854,37.0966,37.1055,34100.0
2014-04-29 15:00:00,41.81,41.81,41.73,41.75,69900.0,37.1233,37.1233,37.0522,37.07,69900.0
2014-04-29 15:30:00,41.76,41.78,41.64,41.73,182400.0,37.0789,37.0966,36.9723,37.0522,182400.0
2014-04-30 09:30:00,41.29,41.65,40.26,40.52,119400.0,36.6616,36.9812,35.747,35.9779,119400.0
2014-04-30 10:00:00,40.46,40.55,40.3,40.5,93000.0,35.9246,36.0045,35.7825,35.9601,93000.0
2014-04-30 10:30:00,40.56,40.68,40.43,40.47,76800.0,36.0134,36.1199,35.898,35.9335,76800.0
2014-04-30 11:00:00,40.48,40.58,40.36,40.48,364700.0,35.9424,36.0311,35.8358,35.9424,364700.0
2014-04-30 11:30:00,40.48,40.54,40.43,40.45,296500.0,35.9424,35.9956,35.898,35.9157,296500.0
2014-04-30 12:00:00,40.46,40.46,40.28,40.4,128800.0,35.9246,35.9246,35.7648,35.8713,128800.0
2014-04-30 12:30:00,40.39,40.95,40.35,40.85,463100.0,35.8624,36.3597,35.8269,36.2709,463100.0
2014-04-30 13:00:00,40.85,40.89,40.67,40.73,39400.0,36.2709,36.3064,36.1111,36.1643,39400.0
2014-04-30 13:30:00,40.74,40.79,40.5,40.73,1444800.0,36.1732,36.2176,35.9601,36.1643,1444800.0
2014-04-30 14:00:00,40.73,41.13,40.59,40.59,74800.0,36.1643,36.5195,36.04,36.04,74800.0
2014-04-30 14:30:00,40.58,40.77,40.48,40.68,111900.0,36.0311,36.1999,35.9424,36.1199,111900.0
2014-04-30 15:00:00,40.67,40.71,40.45,40.51,175000.0,36.1111,36.1466,35.9157,35.969,175000.0
2014-04-30 15:30:00,40.51,40.57,40.44,40.54,402600.0,35.969,36.0223,35.9068,35.9956,402600.0
2014-05-01 09:30:00,40.5,41.05,40.41,40.9,44500.0,35.9601,36.4485,35.8802,36.3153,44500.0
2014-05-01 10:00:00,40.91,41.07,40.81,41.07,21500.0,36.3242,36.4662,36.2354,36.4662,21500.0
2014-05-01 10:30:00,41.04,41.52,41.04,41.51,38100.0,36.4396,36.8658,36.4396,36.8569,38100.0
2014-05-01 11:00:00,41.48,41.78,41.46,41.75,58700.0,36.8303,37.0966,36.8125,37.07,58700.0
2014-05-01 11:30:00,41.73,41.95,41.42,41.52,102700.0,37.0522,37.2476,36.777,36.8658,102700.0
2014-05-01 12:00:00,41.51,41.56,41.33,41.47,61900.0,36.8569,36.9013,36.6971,36.8214,61900.0
2014-05-01 12:30:00,41.45,41.58,41.43,41.58,35600.0,36.8036,36.9191,36.7859,36.9191,35600.0
2014-05-01 13:00:00,41.56,41.7,41.49,41.5,37800.0,36.9013,37.0256,36.8391,36.848,37800.0
2014-05-01 13:30:00,41.48,41.6,41.26,41.28,38800.0,36.8303,36.9368,36.6349,36.6527,38800.0
2014-05-01 14:00:00,41.29,41.45,41.04,41.07,66700.0,36.6616,36.8036,36.4396,36.4662,66700.0
2014-05-01 14:30:00,41.11,41.12,40.9,40.9,59800.0,36.5017,36.5106,36.3153,36.3153,59800.0
2014-05-01 15:00:00,40.91,41.12,40.91,41.0,49500.0,36.3242,36.5106,36.3242,36.4041,49500.0
2014-05-01 15:30:00,41.01,41.06,40.92,40.98,172700.0,36.4129,36.4573,36.333,36.3863,172700.0
2014-05-02 09:30:00,41.08,41.5,40.89,41.41,24300.0,36.4751,36.848,36.3064,36.7681,24300.0
2014-05-02 10:00:00,41.37,41.65,41.31,41.31,54600.0,36.7326,36.9812,36.6793,36.6793,54600.0
2014-05-02 10:30:00,41.32,41.62,41.3,41.41,45400.0,36.6882,36.9546,36.6704,36.7681,45400.0
2014-05-02 11:00:00,41.37,41.65,41.19,41.64,83100.0,36.7326,36.9812,36.5728,36.9723,83100.0
2014-05-02 11:30:00,41.64,42.0,41.63,41.77,127000.0,36.9723,37.292,36.9634,37.0878,127000.0
2014-05-02 12:00:00,41.8,41.8,41.57,41.6,34100.0,37.1144,37.1144,36.9102,36.9368,34100.0
2014-05-02 12:30:00,41.6,41.69,41.53,41.68,18400.0,36.9368,37.0167,36.8747,37.0078,18400.0
2014-05-02 13:00:00,41.66,41.72,41.54,41.61,22100.0,36.9901,37.0434,36.8835,36.9457,22100.0
2014-05-02 13:30:00,41.62,41.65,41.44,41.52,20100.0,36.9546,36.9812,36.7947,36.8658,20100.0
2014-05-02 14:00:00,41.51,41.59,41.46,41.57,19300.0,36.8569,36.9279,36.8125,36.9102,19300.0
2014-05-02 14:30:00,41.57,41.57,41.33,41.34,28100.0,36.9102,36.9102,36.6971,36.706,28100.0
2014-05-02 15:00:00,41.33,41.42,41.17,41.19,51600.0,36.6971,36.777,36.555,36.5728,51600.0
2014-05-02 15:30:00,41.19,41.28,41.15,41.24,133600.0,36.5728,36.6527,36.5373,36.6172,133600.0
2014-05-05 09:30:00,41.0,41.06,40.5,41.0,36900.0,36.4041,36.4573,35.9601,36.4041,36900.0
2014-05-05 10:00:00,41.03,41.21,40.96,40.99,24400.0,36.4307,36.5905,36.3686,36.3952,24400.0
2014-05-05 10:30:00,41.0,41.32,40.96,41.14,12700.0,36.4041,36.6882,36.3686,36.5284,12700.0
2014-05-05 11:00:00,41.13,41.13,41.03,41.09,13900.0,36.5195,36.5195,36.4307,36.484,13900.0
2014-05-05 11:30:00,41.09,41.13,40.95,41.07,11600.0,36.484,36.5195,36.3597,36.4662,11600.0
2014-05-05 12:00:00,41.08,41.15,41.0,41.06,46400.0,36.4751,36.5373,36.4041,36.4573,46400.0
2014-05-05 12:30:00,41.06,41.11,40.89,41.01,136400.0,36.4573,36.5017,36.3064,36.4129,136400.0
2014-05-05 13:00:00,41.01,41.12,41.0,41.1,57700.0,36.4129,36.5106,36.4041,36.4929,57700.0
2014-05-05 13:30:00,41.08,41.22,41.06,41.19,10600.0,36.4751,36.5994,36.4573,36.5728,10600.0
2014-05-05 14:00:00,41.19,41.21,41.14,41.16,15300.0,36.5728,36.5905,36.5284,36.5461,15300.0
2014-05-05 14:30:00,41.11,41.18,41.09,41.16,28900.0,36.5017,36.5639,36.484,36.5461,28900.0
2014-05-05 15:00:00,41.15,41.18,41.1,41.18,35600.0,36.5373,36.5639,36.4929,36.5639,35600.0
2014-05-05 15:30:00,41.19,41.22,41.11,41.19,119300.0,36.5728,36.5994,36.5017,36.5728,119300.0
2014-05-06 09:30:00,41.23,41.35,40.94,41.25,89700.0,36.6083,36.7148,36.3508,36.626,89700.0
2014-05-06 10:00:00,41.25,41.3,41.01,41.25,43800.0,36.626,36.6704,36.4129,36.626,43800.0
2014-05-06 10:30:00,41.25,41.4,41.25,41.3,45300.0,36.626,36.7592,36.626,36.6704,45300.0
2014-05-06 11:00:00,41.26,41.34,41.2,41.28,16300.0,36.6349,36.706,36.5817,36.6527,16300.0
2014-05-06 11:30:00,41.28,41.37,41.24,41.37,12600.0,36.6527,36.7326,36.6172,36.7326,12600.0
2014-05-06 12:00:00,41.38,41.4,41.27,41.31,28400.0,36.7415,36.7592,36.6438,36.6793,28400.0
2014-05-06 12:30:00,41.32,41.37,41.3,41.36,17900.0,36.6882,36.7326,36.6704,36.7237,17900.0
2014-05-06 13:00:00,41.36,41.36,41.26,41.26,19400.0,36.7237,36.7237,36.6349,36.6349,19400.0
2014-05-06 13:30:00,41.25,41.29,41.07,41.18,22600.0,36.626,36.6616,36.4662,36.5639,22600.0
2014-05-06 14:00:00,41.18,41.28,41.16,41.26,39000.0,36.5639,36.6527,36.5461,36.6349,39000.0
2014-05-06 14:30:00,41.23,41.26,41.19,41.21,20500.0,36.6083,36.6349,36.5728,36.5905,20500.0
2014-05-06 15:00:00,41.21,41.3,41.2,41.24,45900.0,36.5905,36.6704,36.5817,36.6172,45900.0
2014-05-06 15:30:00,41.25,41.32,41.23,41.26,95600.0,36.626,36.6882,36.6083,36.6349,95600.0
2014-05-07 09:30:00,41.33,41.8,41.18,41.41,109300.0,36.6971,37.1144,36.5639,36.7681,109300.0
2014-05-07 10:00:00,41.49,41.53,41.09,41.33,51000.0,36.8391,36.8747,36.484,36.6971,51000.0
2014-05-07 10:30:00,41.33,41.52,41.26,41.45,37600.0,36.6971,36.8658,36.6349,36.8036,37600.0
2014-05-07 11:00:00,41.45,41.58,41.45,41.57,37200.0,36.8036,36.9191,36.8036,36.9102,37200.0
2014-05-07 11:30:00,41.58,42.04,41.58,41.85,34200.0,36.9191,37.3275,36.9191,37.1588,34200.0
2014-05-07 12:00:00,41.83,41.89,41.74,41.86,24200.0,37.141,37.1943,37.0611,37.1677,24200.0
2014-05-07 12:30:00,41.86,42.02,41.84,42.0,53400.0,37.1677,37.3097,37.1499,37.292,53400.0
2014-05-07 13:00:00,41.99,42.04,41.97,41.99,50500.0,37.2831,37.3275,37.2653,37.2831,50500.0
2014-05-07 13:30:00,42.0,42.27,42.0,42.15,130700.0,37.292,37.5317,37.292,37.4252,130700.0
2014-05-07 14:00:00,42.14,42.14,41.96,42.01,36200.0,37.4163,37.4163,37.2565,37.3009,36200.0
2014-05-07 14:30:00,42.02,42.13,41.97,42.0,40300.0,37.3097,37.4074,37.2653,37.292,40300.0
2014-05-07 15:00:00,42.0,42.0,41.91,41.96,29100.0,37.292,37.292,37.2121,37.2565,29100.0
2014-05-07 15:30:00,41.96,42.16,41.96,42.13,116300.0,37.2565,37.434,37.2565,37.4074,116300.0
2014-05-08 09:30:00,42.0,42.1,41.73,41.88,120200.0,37.292,37.3808,37.0522,37.1854,120200.0
2014-05-08 10:00:00,41.93,42.1,41.93,42.05,78700.0,37.2298,37.3808,37.2298,37.3364,78700.0
2014-05-08 10:30:00,42.05,42.15,41.92,41.92,53000.0,37.3364,37.4252,37.2209,37.2209,53000.0
2014-05-08 11:00:00,41.91,42.03,41.88,41.89,22600.0,37.2121,37.3186,37.1854,37.1943,22600.0
2014-05-08 11:30:00,41.91,41.98,41.84,41.85,50400.0,37.2121,37.2742,37.1499,37.1588,50400.0
2014-05-08 12:00:00,41.87,41.96,41.84,41.95,14500.0,37.1765,37.2565,37.1499,37.2476,14500.0
2014-05-08 12:30:00,41.94,41.97,41.72,41.78,32600.0,37.2387,37.2653,37.0434,37.0966,32600.0
2014-05-08 13:00:00,41.78,41.86,41.72,41.82,12800.0,37.0966,37.1677,37.0434,37.1322,12800.0
2014-05-08 13:30:00,41.82,41.87,41.66,41.72,11900.0,37.1322,37.1765,36.9901,37.0434,11900.0
2014-05-08 14:00:00,41.73,41.83,41.62,41.83,32600.0,37.0522,37.141,36.9546,37.141,32600.0
2014-05-08 14:30:00,41.83,41.83,41.48,41.48,42500.0,37.141,37.141,36.8303,36.8303,42500.0
2014-05-08 15:00:00,41.48,41.54,41.4,41.51,49600.0,36.8303,36.8835,36.7592,36.8569,49600.0
2014-05-08 15:30:00,41.5,41.53,41.38,41.42,98200.0,36.848,36.8747,36.7415,36.777,98200.0
2014-05-09 09:30:00,41.35,41.64,41.22,41.49,50000.0,36.7148,36.9723,36.5994,36.8391,50000.0
2014-05-09 10:00:00,41.46,41.85,41.45,41.62,164000.0,36.8125,37.1588,36.8036,36.9546,164000.0
2014-05-09 10:30:00,41.56,41.65,41.51,41.62,93500.0,36.9013,36.9812,36.8569,36.9546,93500.0
2014-05-09 11:00:00,41.62,41.66,41.53,41.64,64400.0,36.9546,36.9901,36.8747,36.9723,64400.0
2014-05-09 11:30:00,41.66,41.77,41.61,41.69,41900.0,36.9901,37.0878,36.9457,37.0167,41900.0
2014-05-09 12:00:00,41.67,41.74,41.61,41.67,40400.0,36.999,37.0611,36.9457,36.999,40400.0
2014-05-09 12:30:00,41.67,41.76,41.63,41.64,56000.0,36.999,37.0789,36.9634,36.9723,56000.0
2014-05-09 13:00:00,41.65,41.65,41.61,41.63,53200.0,36.9812,36.9812,36.9457,36.9634,53200.0
2014-05-09 13:30:00,41.63,41.64,41.59,41.6,64000.0,36.9634,36.9723,36.9279,36.9368,64000.0
2014-05-09 14:00:00,41.6,41.62,41.48,41.57,82500.0,36.9368,36.9546,36.8303,36.9102,82500.0
2014-05-09 14:30:00,41.55,41.63,41.55,41.63,91000.0,36.8924,36.9634,36.8924,36.9634,91000.0
2014-05-09 15:00:00,41.63,41.65,41.59,41.6,113900.0,36.9634,36.9812,36.9279,36.9368,113900.0
2014-05-09 15:30:00,41.6,41.65,41.47,41.53,352000.0,36.9368,36.9812,36.8214,36.8747,352000.0
2014-05-12 09:30:00,41.64,42.53,41.6,42.53,65900.0,36.9723,37.7626,36.9368,37.7626,65900.0
2014-05-12 10:00:00,42.54,43.29,42.53,43.29,204700.0,37.7714,38.4374,37.7626,38.4374,204700.0
2014-05-12 10:30:00,43.29,43.38,42.98,43.35,162800.0,38.4374,38.5173,38.1621,38.4906,162800.0
2014-05-12 11:00:00,43.35,43.53,43.23,43.52,158500.0,38.4906,38.6505,38.3841,38.6416,158500.0
2014-05-12 11:30:00,43.52,43.65,43.08,43.18,136000.0,38.6416,38.757,38.2509,38.3397,136000.0
2014-05-12 12:00:00,43.18,43.28,43.1,43.23,50400.0,38.3397,38.4285,38.2687,38.3841,50400.0
2014-05-12 12:30:00,43.23,43.32,43.1,43.12,53200.0,38.3841,38.464,38.2687,38.2864,53200.0
2014-05-12 13:00:00,43.1,43.2,42.98,43.16,46700.0,38.2687,38.3575,38.1621,38.3219,46700.0
2014-05-12 13:30:00,43.17,43.22,43.09,43.17,39300.0,38.3308,38.3752,38.2598,38.3308,39300.0
2014-05-12 14:00:00,43.16,43.16,43.07,43.14,52900.0,38.3219,38.3219,38.242,38.3042,52900.0
2014-05-12 14:30:00,43.13,43.13,42.96,43.03,85600.0,38.2953,38.2953,38.1444,38.2065,85600.0
2014-05-12 15:00:00,43.04,43.15,43.03,43.14,67100.0,38.2154,38.3131,38.2065,38.3042,67100.0
2014-05-12 15:30:00,43.14,43.35,43.14,43.32,210200.0,38.3042,38.4906,38.3042,38.464,210200.0
2014-05-13 09:30:00,43.34,43.6,43.01,43.15,60500.0,38.4818,38.7126,38.1888,38.3131,60500.0
2014-05-13 10:00:00,43.2,43.29,43.13,43.17,23400.0,38.3575,38.4374,38.2953,38.3308,23400.0
2014-05-13 10:30:00,43.17,43.17,43.09,43.11,13100.0,38.3308,38.3308,38.2598,38.2775,13100.0
2014-05-13 11:00:00,43.11,43.26,43.1,43.25,70100.0,38.2775,38.4107,38.2687,38.4019,70100.0
2014-05-13 11:30:00,43.25,43.26,42.9,42.9,25700.0,38.4019,38.4107,38.0911,38.0911,25700.0
2014-05-13 12:00:00,42.91,42.93,42.81,42.91,13600.0,38.1,38.1177,38.0112,38.1,13600.0
2014-05-13 12:30:00,42.88,42.93,42.85,42.91,9900.0,38.0733,38.1177,38.0467,38.1,9900.0
2014-05-13 13:00:00,42.91,43.04,42.88,43.03,35600.0,38.1,38.2154,38.0733,38.2065,35600.0
2014-05-13 13:30:00,43.04,43.04,42.79,42.83,29200.0,38.2154,38.2154,37.9934,38.0289,29200.0
2014-05-13 14:00:00,42.84,42.86,42.74,42.76,39700.0,38.0378,38.0556,37.949,37.9668,39700.0
2014-05-13 14:30:00,42.76,42.82,42.74,42.74,24600.0,37.9668,38.0201,37.949,37.949,24600.0
2014-05-13 15:00:00,42.74,42.77,42.72,42.76,29800.0,37.949,37.9757,37.9313,37.9668,29800.0
2014-05-13 15:30:00,42.76,42.79,42.69,42.71,83300.0,37.9668,37.9934,37.9046,37.9224,83300.0
2014-05-14 09:30:00,42.57,42.65,42.3,42.62,16800.0,37.7981,37.8691,37.5583,37.8425,16800.0
2014-05-14 10:00:00,42.65,42.65,42.38,42.58,15200.0,37.8691,37.8691,37.6294,37.807,15200.0
2014-05-14 10:30:00,42.56,42.59,42.41,42.49,14900.0,37.7892,37.8158,37.656,37.727,14900.0
2014-05-14 11:00:00,42.46,42.46,42.21,42.4,36800.0,37.7004,37.7004,37.4784,37.6471,36800.0
2014-05-14 11:30:00,42.43,42.54,42.39,42.4,9900.0,37.6738,37.7714,37.6383,37.6471,9900.0
2014-05-14 12:00:00,42.42,42.57,42.42,42.56,34600.0,37.6649,37.7981,37.6649,37.7892,34600.0
2014-05-14 12:30:00,42.53,42.62,42.5,42.54,11000.0,37.7626,37.8425,37.7359,37.7714,11000.0
2014-05-14 13:00:00,42.54,42.59,42.54,42.54,8100.0,37.7714,37.8158,37.7714,37.7714,8100.0
2014-05-14 13:30:00,42.55,42.58,42.51,42.58,19300.0,37.7803,37.807,37.7448,37.807,19300.0
2014-05-14 14:00:00,42.59,42.59,42.48,42.48,10500.0,37.8158,37.8158,37.7182,37.7182,10500.0
2014-05-14 14:30:00,42.48,42.48,42.28,42.32,14100.0,37.7182,37.7182,37.5406,37.5761,14100.0
2014-05-14 15:00:00,42.33,42.37,42.28,42.32,24300.0,37.585,37.6205,37.5406,37.5761,24300.0
2014-05-14 15:30:00,42.32,42.34,42.17,42.18,85600.0,37.5761,37.5939,37.4429,37.4518,85600.0
2014-05-15 09:30:00,42.1,42.4,41.55,41.62,26000.0,37.3808,37.6471,36.8924,36.9546,26000.0
2014-05-15 10:00:00,41.6,41.6,41.29,41.46,24800.0,36.9368,36.9368,36.6616,36.8125,24800.0
2014-05-15 10:30:00,41.49,41.77,41.36,41.63,29600.0,36.8391,37.0878,36.7237,36.9634,29600.0
2014-05-15 11:00:00,41.65,41.73,41.36,41.39,86700.0,36.9812,37.0522,36.7237,36.7504,86700.0
2014-05-15 11:30:00,41.4,41.55,41.34,41.34,79700.0,36.7592,36.8924,36.706,36.706,79700.0
2014-05-15 12:00:00,41.33,41.57,41.33,41.55,13600.0,36.6971,36.9102,36.6971,36.8924,13600.0
2014-05-15 12:30:00,41.57,41.63,41.54,41.61,16200.0,36.9102,36.9634,36.8835,36.9457,16200.0
2014-05-15 13:00:00,41.61,41.72,41.6,41.71,17100.0,36.9457,37.0434,36.9368,37.0345,17100.0
2014-05-15 13:30:00,41.72,41.85,41.71,41.85,25400.0,37.0434,37.1588,37.0345,37.1588,25400.0
2014-05-15 14:00:00,41.86,42.0,41.8,41.87,36600.0,37.1677,37.292,37.1144,37.1765,36600.0
2014-05-15 14:30:00,41.88,42.09,41.87,42.04,23100.0,37.1854,37.3719,37.1765,37.3275,23100.0
2014-05-15 15:00:00,42.06,42.09,41.99,42.02,38900.0,37.3452,37.3719,37.2831,37.3097,38900.0
2014-05-15 15:30:00,42.03,42.16,42.02,42.14,107600.0,37.3186,37.434,37.3097,37.4163,107600.0
2014-05-16 09:30:00,42.12,42.12,41.77,42.07,8200.0,37.3985,37.3985,37.0878,37.3541,8200.0
2014-05-16 10:00:00,42.03,42.03,41.72,41.72,9800.0,37.3186,37.3186,37.0434,37.0434,9800.0
2014-05-16 10:30:00,41.75,41.9,41.72,41.85,15900.0,37.07,37.2032,37.0434,37.1588,15900.0
2014-05-16 11:00:00,41.87,42.09,41.85,42.04,6600.0,37.1765,37.3719,37.1588,37.3275,6600.0
2014-05-16 11:30:00,42.04,42.1,41.97,41.98,8200.0,37.3275,37.3808,37.2653,37.2742,8200.0
2014-05-16 12:00:00,41.98,42.03,41.95,42.0,14200.0,37.2742,37.3186,37.2476,37.292,14200.0
2014-05-16 12:30:00,41.99,42.02,41.94,41.95,9200.0,37.2831,37.3097,37.2387,37.2476,9200.0
2014-05-16 13:00:00,41.97,42.02,41.93,42.0,23600.0,37.2653,37.3097,37.2298,37.292,23600.0
2014-05-16 13:30:00,42.0,42.09,41.99,42.03,26700.0,37.292,37.3719,37.2831,37.3186,26700.0
2014-05-16 14:00:00,42.03,42.13,41.97,42.13,39600.0,37.3186,37.4074,37.2653,37.4074,39600.0
2014-05-16 14:30:00,42.12,42.29,42.12,42.29,10200.0,37.3985,37.5495,37.3985,37.5495,10200.0
2014-05-16 15:00:00,42.29,42.42,42.28,42.31,10400.0,37.5495,37.6649,37.5406,37.5672,10400.0
2014-05-16 15:30:00,42.31,42.33,42.21,42.29,81300.0,37.5672,37.585,37.4784,37.5495,81300.0
2014-05-19 09:30:00,42.25,42.55,42.24,42.5,11300.0,37.5139,37.7803,37.5051,37.7359,11300.0
2014-05-19 10:00:00,42.51,42.67,42.45,42.61,17100.0,37.7448,37.8869,37.6915,37.8336,17100.0
2014-05-19 10:30:00,42.62,42.7,42.56,42.63,8700.0,37.8425,37.9135,37.7892,37.8514,8700.0
2014-05-19 11:00:00,42.63,42.75,42.57,42.69,8300.0,37.8514,37.9579,37.7981,37.9046,8300.0
2014-05-19 11:30:00,42.67,42.71,42.64,42.67,9300.0,37.8869,37.9224,37.8602,37.8869,9300.0
2014-05-19 12:00:00,42.66,42.73,42.64,42.72,10000.0,37.878,37.9401,37.8602,37.9313,10000.0
2014-05-19 12:30:00,42.72,42.72,42.53,42.54,5200.0,37.9313,37.9313,37.7626,37.7714,5200.0
2014-05-19 13:00:00,42.55,42.6,42.52,42.52,8600.0,37.7803,37.8247,37.7537,37.7537,8600.0
2014-05-19 13:30:00,42.53,42.58,42.46,42.58,5600.0,37.7626,37.807,37.7004,37.807,5600.0
2014-05-19 14:00:00,42.58,42.61,42.52,42.6,10800.0,37.807,37.8336,37.7537,37.8247,10800.0
2014-05-19 14:30:00,42.58,42.59,42.55,42.55,9000.0,37.807,37.8158,37.7803,37.7803,9000.0
2014-05-19 15:00:00,42.57,42.59,42.48,42.5,12000.0,37.7981,37.8158,37.7182,37.7359,12000.0
2014-05-19 15:30:00,42.51,42.65,42.51,42.57,57000.0,37.7448,37.8691,37.7448,37.7981,57000.0
2014-05-20 09:30:00,42.47,42.48,41.74,41.78,53200.0,37.7093,37.7182,37.0611,37.0966,53200.0
2014-05-20 10:00:00,41.77,41.79,41.61,41.66,23700.0,37.0878,37.1055,36.9457,36.9901,23700.0
2014-05-20 10:30:00,41.65,41.92,41.65,41.91,15700.0,36.9812,37.2209,36.9812,37.2121,15700.0
2014-05-20 11:00:00,41.94,41.94,41.78,41.8,9300.0,37.2387,37.2387,37.0966,37.1144,9300.0
2014-05-20 11:30:00,41.8,42.01,41.8,41.96,23600.0,37.1144,37.3009,37.1144,37.2565,23600.0
2014-05-20 12:00:00,41.91,41.93,41.76,41.76,22400.0,37.2121,37.2298,37.0789,37.0789,22400.0
2014-05-20 12:30:00,41.74,41.8,41.63,41.67,62000.0,37.0611,37.1144,36.9634,36.999,62000.0
2014-05-20 13:00:00,41.66,41.67,41.51,41.54,43400.0,36.9901,36.999,36.8569,36.8835,43400.0
2014-05-20 13:30:00,41.55,41.57,41.46,41.47,82800.0,36.8924,36.9102,36.8125,36.8214,82800.0
2014-05-20 14:00:00,41.48,41.52,41.46,41.5,31000.0,36.8303,36.8658,36.8125,36.848,31000.0
2014-05-20 14:30:00,41.5,41.52,41.48,41.5,44300.0,36.848,36.8658,36.8303,36.848,44300.0
2014-05-20 15:00:00,41.5,41.51,41.42,41.45,75700.0,36.848,36.8569,36.777,36.8036,75700.0
2014-05-20 15:30:00,41.45,41.53,41.37,41.39,338600.0,36.8036,36.8747,36.7326,36.7504,338600.0
2014-05-21 09:30:00,41.5,41.79,41.33,41.63,444300.0,36.848,37.1055,36.6971,36.9634,444300.0
2014-05-21 10:00:00,41.65,41.65,41.49,41.54,44900.0,36.9812,36.9812,36.8391,36.8835,44900.0
2014-05-21 10:30:00,41.56,41.65,41.53,41.6,84200.0,36.9013,36.9812,36.8747,36.9368,84200.0
2014-05-21 11:00:00,41.59,41.61,41.44,41.51,27700.0,36.9279,36.9457,36.7947,36.8569,27700.0
2014-05-21 11:30:00,41.52,41.63,41.5,41.56,18900.0,36.8658,36.9634,36.848,36.9013,18900.0
2014-05-21 12:00:00,41.59,41.74,41.59,41.74,12300.0,36.9279,37.0611,36.9279,37.0611,12300.0
2014-05-21 12:30:00,41.74,41.91,41.72,41.9,26600.0,37.0611,37.2121,37.0434,37.2032,26600.0
2014-05-21 13:00:00,41.91,42.01,41.9,42.0,32200.0,37.2121,37.3009,37.2032,37.292,32200.0
2014-05-21 13:30:00,42.01,42.04,41.97,41.97,8100.0,37.3009,37.3275,37.2653,37.2653,8100.0
2014-05-21 14:00:00,41.98,42.0,41.79,41.89,17900.0,37.2742,37.292,37.1055,37.1943,17900.0
2014-05-21 14:30:00,41.89,41.94,41.82,41.82,23500.0,37.1943,37.2387,37.1322,37.1322,23500.0
2014-05-21 15:00:00,41.83,42.07,41.83,42.07,25700.0,37.141,37.3541,37.141,37.3541,25700.0
2014-05-21 15:30:00,42.06,42.07,41.99,42.06,86100.0,37.3452,37.3541,37.2831,37.3452,86100.0
2014-05-22 09:30:00,42.06,42.28,42.05,42.18,3600.0,37.3452,37.5406,37.3364,37.4518,3600.0
2014-05-22 10:00:00,42.2,42.24,42.01,42.2,39200.0,37.4696,37.5051,37.3009,37.4696,39200.0
2014-05-22 10:30:00,42.18,42.31,42.16,42.25,16200.0,37.4518,37.5672,37.434,37.5139,16200.0
2014-05-22 11:00:00,42.25,42.48,42.21,42.42,45000.0,37.5139,37.7182,37.4784,37.6649,45000.0
2014-05-22 11:30:00,42.45,42.5,42.43,42.49,7800.0,37.6915,37.7359,37.6738,37.727,7800.0
2014-05-22 12:00:00,42.5,42.62,42.48,42.62,12900.0,37.7359,37.8425,37.7182,37.8425,12900.0
2014-05-22 12:30:00,42.62,42.68,42.57,42.6,33400.0,37.8425,37.8957,37.7981,37.8247,33400.0
2014-05-22 13:00:00,42.61,42.61,42.54,42.58,5200.0,37.8336,37.8336,37.7714,37.807,5200.0
2014-05-22 13:30:00,42.6,42.61,42.56,42.58,6600.0,37.8247,37.8336,37.7892,37.807,6600.0
2014-05-22 14:00:00,42.57,42.6,42.53,42.56,7300.0,37.7981,37.8247,37.7626,37.7892,7300.0
2014-05-22 14:30:00,42.56,42.67,42.55,42.64,14600.0,37.7892,37.8869,37.7803,37.8602,14600.0
2014-05-22 15:00:00,42.64,42.64,42.53,42.53,28400.0,37.8602,37.8602,37.7626,37.7626,28400.0
2014-05-22 15:30:00,42.53,42.62,42.52,42.56,84500.0,37.7626,37.8425,37.7537,37.7892,84500.0
2014-05-23 09:30:00,42.64,42.86,42.51,42.57,16500.0,37.8602,38.0556,37.7448,37.7981,16500.0
2014-05-23 10:00:00,42.58,42.7,42.54,42.7,15600.0,37.807,37.9135,37.7714,37.9135,15600.0
2014-05-23 10:30:00,42.72,42.78,42.54,42.54,9100.0,37.9313,37.9845,37.7714,37.7714,9100.0
2014-05-23 11:00:00,42.56,42.75,42.55,42.59,13600.0,37.7892,37.9579,37.7803,37.8158,13600.0
2014-05-23 11:30:00,42.6,42.81,42.57,42.77,26100.0,37.8247,38.0112,37.7981,37.9757,26100.0
2014-05-23 12:00:00,42.76,42.85,42.67,42.68,8600.0,37.9668,38.0467,37.8869,37.8957,8600.0
2014-05-23 12:30:00,42.67,42.87,42.67,42.81,16500.0,37.8869,38.0645,37.8869,38.0112,16500.0
2014-05-23 13:00:00,42.81,42.85,42.7,42.76,10000.0,38.0112,38.0467,37.9135,37.9668,10000.0
2014-05-23 13:30:00,42.81,42.96,42.78,42.96,19700.0,38.0112,38.1444,37.9845,38.1444,19700.0
2014-05-23 14:00:00,42.96,43.0,42.93,42.97,44900.0,38.1444,38.1799,38.1177,38.1532,44900.0
2014-05-23 14:30:00,42.98,43.05,42.96,42.99,38100.0,38.1621,38.2243,38.1444,38.171,38100.0
2014-05-23 15:00:00,42.99,43.05,42.99,43.04,44900.0,38.171,38.2243,38.171,38.2154,44900.0
2014-05-23 15:30:00,43.03,43.07,42.94,42.95,66700.0,38.2065,38.242,38.1266,38.1355,66700.0
2014-05-27 09:30:00,43.14,43.41,43.01,43.29,31600.0,38.3042,38.5439,38.1888,38.4374,31600.0
2014-05-27 10:00:00,43.31,43.65,43.31,43.58,16400.0,38.4551,38.757,38.4551,38.6949,16400.0
2014-05-27 10:30:00,43.56,43.76,43.55,43.67,27800.0,38.6771,38.8547,38.6682,38.7748,27800.0
2014-05-27 11:00:00,43.66,43.7,43.53,43.53,19800.0,38.7659,38.8014,38.6505,38.6505,19800.0
2014-05-27 11:30:00,43.55,43.58,43.43,43.43,9600.0,38.6682,38.6949,38.5617,38.5617,9600.0
2014-05-27 12:00:00,43.41,43.46,43.34,43.34,9400.0,38.5439,38.5883,38.4818,38.4818,9400.0
2014-05-27 12:30:00,43.31,43.45,43.31,43.4,8100.0,38.4551,38.5794,38.4551,38.535,8100.0
2014-05-27 13:00:00,43.37,43.39,43.33,43.36,22400.0,38.5084,38.5262,38.4729,38.4995,22400.0
2014-05-27 13:30:00,43.35,43.35,43.26,43.29,12800.0,38.4906,38.4906,38.4107,38.4374,12800.0
2014-05-27 14:00:00,43.3,43.42,43.28,43.41,24500.0,38.4462,38.5528,38.4285,38.5439,24500.0
2014-05-27 14:30:00,43.4,43.59,43.38,43.56,39500.0,38.535,38.7037,38.5173,38.6771,39500.0
2014-05-27 15:00:00,43.57,43.59,43.52,43.52,29800.0,38.686,38.7037,38.6416,38.6416,29800.0
2014-05-27 15:30:00,43.51,43.52,43.37,43.41,100500.0,38.6327,38.6416,38.5084,38.5439,100500.0
2014-05-28 09:30:00,43.39,43.5,43.16,43.16,12500.0,38.5262,38.6238,38.3219,38.3219,12500.0
2014-05-28 10:00:00,43.16,43.25,43.08,43.25,9100.0,38.3219,38.4019,38.2509,38.4019,9100.0
2014-05-28 10:30:00,43.23,43.23,43.06,43.12,16000.0,38.3841,38.3841,38.2332,38.2864,16000.0
2014-05-28 11:00:00,43.14,43.31,43.14,43.31,45400.0,38.3042,38.4551,38.3042,38.4551,45400.0
2014-05-28 11:30:00,43.32,43.41,43.31,43.31,10500.0,38.464,38.5439,38.4551,38.4551,10500.0
2014-05-28 12:00:00,43.31,43.5,43.3,43.5,29400.0,38.4551,38.6238,38.4462,38.6238,29400.0
2014-05-28 12:30:00,43.5,43.57,43.5,43.54,65200.0,38.6238,38.686,38.6238,38.6593,65200.0
2014-05-28 13:00:00,43.53,43.63,43.5,43.6,27700.0,38.6505,38.7393,38.6238,38.7126,27700.0
2014-05-28 13:30:00,43.59,43.61,43.56,43.58,15700.0,38.7037,38.7215,38.6771,38.6949,15700.0
2014-05-28 14:00:00,43.58,43.61,43.53,43.56,60100.0,38.6949,38.7215,38.6505,38.6771,60100.0
2014-05-28 14:30:00,43.56,43.57,43.53,43.57,27400.0,38.6771,38.686,38.6505,38.686,27400.0
2014-05-28 15:00:00,43.56,43.59,43.54,43.55,37300.0,38.6771,38.7037,38.6593,38.6682,37300.0
2014-05-28 15:30:00,43.56,43.57,43.32,43.33,92100.0,38.6771,38.686,38.464,38.4729,92100.0
2014-05-29 09:30:00,43.45,43.45,43.21,43.36,12400.0,38.5794,38.5794,38.3663,38.4995,12400.0
2014-05-29 10:00:00,43.34,43.34,43.1,43.15,10400.0,38.4818,38.4818,38.2687,38.3131,10400.0
2014-05-29 10:30:00,43.15,43.25,43.13,43.23,3600.0,38.3131,38.4019,38.2953,38.3841,3600.0
2014-05-29 11:00:00,43.22,43.27,43.2,43.26,5700.0,38.3752,38.4196,38.3575,38.4107,5700.0
2014-05-29 11:30:00,43.27,43.34,43.27,43.31,4100.0,38.4196,38.4818,38.4196,38.4551,4100.0
2014-05-29 12:00:00,43.27,43.34,43.27,43.31,5700.0,38.4196,38.4818,38.4196,38.4551,5700.0
2014-05-29 12:30:00,43.32,43.33,43.28,43.3,8000.0,38.464,38.4729,38.4285,38.4462,8000.0
2014-05-29 13:00:00,43.31,43.31,43.17,43.18,19000.0,38.4551,38.4551,38.3308,38.3397,19000.0
2014-05-29 13:30:00,43.16,43.17,43.12,43.14,11600.0,38.3219,38.3308,38.2864,38.3042,11600.0
2014-05-29 14:00:00,43.12,43.27,43.12,43.27,38100.0,38.2864,38.4196,38.2864,38.4196,38100.0
2014-05-29 14:30:00,43.27,43.41,43.25,43.41,22000.0,38.4196,38.5439,38.4019,38.5439,22000.0
2014-05-29 15:00:00,43.4,43.44,43.34,43.44,14900.0,38.535,38.5706,38.4818,38.5706,14900.0
2014-05-29 15:30:00,43.44,43.49,43.41,43.49,49500.0,38.5706,38.615,38.5439,38.615,49500.0
2014-05-30 09:30:00,43.47,43.47,43.23,43.26,119000.0,38.5972,38.5972,38.3841,38.4107,119000.0
2014-05-30 10:00:00,43.25,43.3,43.13,43.13,13300.0,38.4019,38.4462,38.2953,38.2953,13300.0
2014-05-30 10:30:00,43.14,43.15,43.0,43.0,9200.0,38.3042,38.3131,38.1799,38.1799,9200.0
2014-05-30 11:00:00,42.97,43.03,42.95,42.99,8300.0,38.1532,38.2065,38.1355,38.171,8300.0
2014-05-30 11:30:00,42.99,43.05,42.98,42.99,5400.0,38.171,38.2243,38.1621,38.171,5400.0
2014-05-30 12:00:00,42.98,43.05,42.95,42.96,10600.0,38.1621,38.2243,38.1355,38.1444,10600.0
2014-05-30 12:30:00,42.96,42.96,42.86,42.87,12200.0,38.1444,38.1444,38.0556,38.0645,12200.0
2014-05-30 13:00:00,42.85,42.94,42.84,42.94,29500.0,38.0467,38.1266,38.0378,38.1266,29500.0
2014-05-30 13:30:00,42.92,42.97,42.9,42.93,20200.0,38.1088,38.1532,38.0911,38.1177,20200.0
2014-05-30 14:00:00,42.92,43.02,42.92,43.02,20200.0,38.1088,38.1976,38.1088,38.1976,20200.0
2014-05-30 14:30:00,43.01,43.08,43.01,43.07,6900.0,38.1888,38.2509,38.1888,38.242,6900.0
2014-05-30 15:00:00,43.06,43.09,43.01,43.04,9800.0,38.2332,38.2598,38.1888,38.2154,9800.0
2014-05-30 15:30:00,43.04,43.2,43.04,43.17,78800.0,38.2154,38.3575,38.2154,38.3308,78800.0
2014-06-02 09:30:00,43.15,43.28,42.87,42.95,27500.0,38.3131,38.4285,38.0645,38.1355,27500.0
2014-06-02 10:00:00,42.93,42.99,42.87,42.87,36600.0,38.1177,38.171,38.0645,38.0645,36600.0
2014-06-02 10:30:00,42.86,42.9,42.76,42.81,7800.0,38.0556,38.0911,37.9668,38.0112,7800.0
2014-06-02 11:00:00,42.81,43.06,42.81,43.04,19800.0,38.0112,38.2332,38.0112,38.2154,19800.0
2014-06-02 11:30:00,43.04,43.08,42.98,43.07,9600.0,38.2154,38.2509,38.1621,38.242,9600.0
2014-06-02 12:00:00,43.05,43.07,43.03,43.04,6600.0,38.2243,38.242,38.2065,38.2154,6600.0
2014-06-02 12:30:00,43.03,43.08,43.02,43.06,9200.0,38.2065,38.2509,38.1976,38.2332,9200.0
2014-06-02 13:00:00,43.09,43.19,43.05,43.19,10800.0,38.2598,38.3486,38.2243,38.3486,10800.0
2014-06-02 13:30:00,43.19,43.2,43.14,43.2,12200.0,38.3486,38.3575,38.3042,38.3575,12200.0
2014-06-02 14:00:00,43.2,43.23,43.14,43.23,9200.0,38.3575,38.3841,38.3042,38.3841,9200.0
2014-06-02 14:30:00,43.23,43.36,43.23,43.34,23400.0,38.3841,38.4995,38.3841,38.4818,23400.0
2014-06-02 15:00:00,43.34,43.43,43.33,43.4,48000.0,38.4818,38.5617,38.4729,38.535,48000.0
2014-06-02 15:30:00,43.4,43.44,43.32,43.35,57200.0,38.535,38.5706,38.464,38.4906,57200.0
2014-06-03 09:30:00,43.29,43.29,43.05,43.09,26900.0,38.4374,38.4374,38.2243,38.2598,26900.0
2014-06-03 10:00:00,43.1,43.11,42.82,42.86,24100.0,38.2687,38.2775,38.0201,38.0556,24100.0
2014-06-03 10:30:00,42.85,42.96,42.83,42.95,53700.0,38.0467,38.1444,38.0289,38.1355,53700.0
2014-06-03 11:00:00,42.95,42.98,42.89,42.95,22000.0,38.1355,38.1621,38.0822,38.1355,22000.0
2014-06-03 11:30:00,42.94,43.04,42.91,42.99,39300.0,38.1266,38.2154,38.1,38.171,39300.0
2014-06-03 12:00:00,42.98,43.11,42.98,43.05,19700.0,38.1621,38.2775,38.1621,38.2243,19700.0
2014-06-03 12:30:00,43.05,43.12,43.04,43.11,16000.0,38.2243,38.2864,38.2154,38.2775,16000.0
2014-06-03 13:00:00,43.13,43.16,43.04,43.13,38800.0,38.2953,38.3219,38.2154,38.2953,38800.0
2014-06-03 13:30:00,43.12,43.12,43.06,43.07,27500.0,38.2864,38.2864,38.2332,38.242,27500.0
2014-06-03 14:00:00,43.08,43.23,43.06,43.22,17700.0,38.2509,38.3841,38.2332,38.3752,17700.0
2014-06-03 14:30:00,43.22,43.3,43.22,43.24,21200.0,38.3752,38.4462,38.3752,38.393,21200.0
2014-06-03 15:00:00,43.24,43.33,43.23,43.33,29100.0,38.393,38.4729,38.3841,38.4729,29100.0
2014-06-03 15:30:00,43.32,43.36,43.31,43.36,97900.0,38.464,38.4995,38.4551,38.4995,97900.0
2014-06-04 09:30:00,43.25,43.29,43.02,43.26,13200.0,38.4019,38.4374,38.1976,38.4107,13200.0
2014-06-04 10:00:00,43.26,43.38,43.23,43.25,16800.0,38.4107,38.5173,38.3841,38.4019,16800.0
2014-06-04 10:30:00,43.25,43.4,43.25,43.4,11800.0,38.4019,38.535,38.4019,38.535,11800.0
2014-06-04 11:00:00,43.39,43.4,43.31,43.4,4500.0,38.5262,38.535,38.4551,38.535,4500.0
2014-06-04 11:30:00,43.38,43.39,43.34,43.35,7100.0,38.5173,38.5262,38.4818,38.4906,7100.0
2014-06-04 12:00:00,43.36,43.48,43.35,43.47,45200.0,38.4995,38.6061,38.4906,38.5972,45200.0
2014-06-04 12:30:00,43.47,43.47,43.38,43.43,14900.0,38.5972,38.5972,38.5173,38.5617,14900.0
2014-06-04 13:00:00,43.41,43.44,43.38,43.38,13500.0,38.5439,38.5706,38.5173,38.5173,13500.0
2014-06-04 13:30:00,43.38,43.45,43.37,43.45,5400.0,38.5173,38.5794,38.5084,38.5794,5400.0
2014-06-04 14:00:00,43.45,43.45,43.38,43.42,75000.0,38.5794,38.5794,38.5173,38.5528,75000.0
2014-06-04 14:30:00,43.42,43.45,43.39,43.45,54600.0,38.5528,38.5794,38.5262,38.5794,54600.0
2014-06-04 15:00:00,43.45,43.48,43.43,43.48,12500.0,38.5794,38.6061,38.5617,38.6061,12500.0
2014-06-04 15:30:00,43.48,43.48,43.42,43.46,69200.0,38.6061,38.6061,38.5528,38.5883,69200.0
2014-06-05 09:30:00,43.57,43.68,43.3,43.39,30200.0,38.686,38.7837,38.4462,38.5262,30200.0
2014-06-05 10:00:00,43.39,43.53,43.23,43.53,13100.0,38.5262,38.6505,38.3841,38.6505,13100.0
2014-06-05 10:30:00,43.53,43.58,43.42,43.48,14400.0,38.6505,38.6949,38.5528,38.6061,14400.0
2014-06-05 11:00:00,43.48,43.7,43.48,43.68,6100.0,38.6061,38.8014,38.6061,38.7837,6100.0
2014-06-05 11:30:00,43.7,43.79,43.68,43.73,8000.0,38.8014,38.8813,38.7837,38.828,8000.0
2014-06-05 12:00:00,43.77,43.85,43.77,43.77,12900.0,38.8636,38.9346,38.8636,38.8636,12900.0
2014-06-05 12:30:00,43.77,43.89,43.77,43.8,16900.0,38.8636,38.9701,38.8636,38.8902,16900.0
2014-06-05 13:00:00,43.8,43.89,43.78,43.8,27400.0,38.8902,38.9701,38.8724,38.8902,27400.0
2014-06-05 13:30:00,43.77,43.81,43.74,43.79,10800.0,38.8636,38.8991,38.8369,38.8813,10800.0
2014-06-05 14:00:00,43.8,43.94,43.79,43.88,19400.0,38.8902,39.0145,38.8813,38.9612,19400.0
2014-06-05 14:30:00,43.91,43.96,43.88,43.9,10300.0,38.9879,39.0323,38.9612,38.979,10300.0
2014-06-05 15:00:00,43.9,43.96,43.87,43.88,13900.0,38.979,39.0323,38.9524,38.9612,13900.0
2014-06-05 15:30:00,43.88,43.91,43.85,43.9,58800.0,38.9612,38.9879,38.9346,38.979,58800.0
2014-06-06 09:30:00,44.0,44.43,43.99,44.3,110700.0,39.0678,39.4496,39.0589,39.3342,110700.0
2014-06-06 10:00:00,44.32,44.32,44.2,44.3,13100.0,39.3519,39.3519,39.2454,39.3342,13100.0
2014-06-06 10:30:00,44.3,44.32,44.25,44.32,6900.0,39.3342,39.3519,39.2898,39.3519,6900.0
2014-06-06 11:00:00,44.33,44.37,44.17,44.23,91100.0,39.3608,39.3963,39.2187,39.272,91100.0
2014-06-06 11:30:00,44.26,44.4,44.24,44.39,6000.0,39.2986,39.4229,39.2809,39.4141,6000.0
2014-06-06 12:00:00,44.38,44.73,44.38,44.51,88700.0,39.4052,39.716,39.4052,39.5206,88700.0
2014-06-06 12:30:00,44.5,44.58,44.44,44.45,20100.0,39.5117,39.5828,39.4585,39.4673,20100.0
2014-06-06 13:00:00,44.42,44.43,44.33,44.33,7600.0,39.4407,39.4496,39.3608,39.3608,7600.0
2014-06-06 13:30:00,44.34,44.38,44.3,44.35,13100.0,39.3697,39.4052,39.3342,39.3785,13100.0
2014-06-06 14:00:00,44.35,44.36,44.34,44.35,10500.0,39.3785,39.3874,39.3697,39.3785,10500.0
2014-06-06 14:30:00,44.35,44.36,44.33,44.35,6300.0,39.3785,39.3874,39.3608,39.3785,6300.0
2014-06-06 15:00:00,44.35,44.41,44.35,44.37,35500.0,39.3785,39.4318,39.3785,39.3963,35500.0
2014-06-06 15:30:00,44.38,44.43,44.37,44.43,56400.0,39.4052,39.4496,39.3963,39.4496,56400.0
2014-06-09 09:30:00,44.4,44.8,44.25,44.69,11100.0,39.4229,39.7781,39.2898,39.6804,11100.0
2014-06-09 10:00:00,44.7,44.81,44.65,44.74,10700.0,39.6893,39.787,39.6449,39.7248,10700.0
2014-06-09 10:30:00,44.74,44.85,44.68,44.72,8600.0,39.7248,39.8225,39.6716,39.7071,8600.0
2014-06-09 11:00:00,44.74,44.93,44.72,44.9,19600.0,39.7248,39.8935,39.7071,39.8669,19600.0
2014-06-09 11:30:00,44.91,44.91,44.84,44.89,3100.0,39.8758,39.8758,39.8136,39.858,3100.0
2014-06-09 12:00:00,44.88,44.88,44.78,44.79,5700.0,39.8491,39.8491,39.7603,39.7692,5700.0
2014-06-09 12:30:00,44.79,44.81,44.72,44.73,5600.0,39.7692,39.787,39.7071,39.716,5600.0
2014-06-09 13:00:00,44.73,44.77,44.71,44.76,15100.0,39.716,39.7515,39.6982,39.7426,15100.0
2014-06-09 13:30:00,44.77,44.82,44.75,44.78,8900.0,39.7515,39.7959,39.7337,39.7603,8900.0
2014-06-09 14:00:00,44.73,44.76,44.58,44.58,5400.0,39.716,39.7426,39.5828,39.5828,5400.0
2014-06-09 14:30:00,44.58,44.68,44.56,44.68,5300.0,39.5828,39.6716,39.565,39.6716,5300.0
2014-06-09 15:00:00,44.64,44.72,44.62,44.7,5800.0,39.636,39.7071,39.6183,39.6893,5800.0
2014-06-09 15:30:00,44.69,44.83,44.68,44.82,49900.0,39.6804,39.8047,39.6716,39.7959,49900.0
2014-06-10 09:30:00,44.61,44.87,44.61,44.75,16900.0,39.6094,39.8403,39.6094,39.7337,16900.0
2014-06-10 10:00:00,44.75,44.77,44.63,44.7,10600.0,39.7337,39.7515,39.6272,39.6893,10600.0
2014-06-10 10:30:00,44.7,44.73,44.52,44.63,6500.0,39.6893,39.716,39.5295,39.6272,6500.0
2014-06-10 11:00:00,44.6,44.63,44.55,44.55,5500.0,39.6005,39.6272,39.5561,39.5561,5500.0
2014-06-10 11:30:00,44.57,44.66,44.57,44.64,5300.0,39.5739,39.6538,39.5739,39.636,5300.0
2014-06-10 12:00:00,44.63,44.64,44.56,44.59,3500.0,39.6272,39.636,39.565,39.5916,3500.0
2014-06-10 12:30:00,44.59,44.63,44.58,44.63,3100.0,39.5916,39.6272,39.5828,39.6272,3100.0
2014-06-10 13:00:00,44.62,44.63,44.59,44.61,5200.0,39.6183,39.6272,39.5916,39.6094,5200.0
2014-06-10 13:30:00,44.63,44.64,44.58,44.64,4600.0,39.6272,39.636,39.5828,39.636,4600.0
2014-06-10 14:00:00,44.64,44.68,44.6,44.65,8500.0,39.636,39.6716,39.6005,39.6449,8500.0
2014-06-10 14:30:00,44.65,44.67,44.62,44.65,12100.0,39.6449,39.6627,39.6183,39.6449,12100.0
2014-06-10 15:00:00,44.65,44.68,44.6,44.67,12900.0,39.6449,39.6716,39.6005,39.6627,12900.0
2014-06-10 15:30:00,44.66,44.71,44.65,44.7,31100.0,39.6538,39.6982,39.6449,39.6893,31100.0
2014-06-11 09:30:00,44.4,44.96,44.21,44.93,24700.0,39.4229,39.9202,39.2542,39.8935,24700.0
2014-06-11 10:00:00,44.9,44.9,44.61,44.63,15500.0,39.8669,39.8669,39.6094,39.6272,15500.0
2014-06-11 10:30:00,44.63,44.76,44.6,44.71,9800.0,39.6272,39.7426,39.6005,39.6982,9800.0
2014-06-11 11:00:00,44.71,44.87,44.71,44.77,13900.0,39.6982,39.8403,39.6982,39.7515,13900.0
2014-06-11 11:30:00,44.77,44.86,44.75,44.84,10300.0,39.7515,39.8314,39.7337,39.8136,10300.0
2014-06-11 12:00:00,44.85,44.86,44.81,44.82,8200.0,39.8225,39.8314,39.787,39.7959,8200.0
2014-06-11 12:30:00,44.81,44.85,44.8,44.82,11400.0,39.787,39.8225,39.7781,39.7959,11400.0
2014-06-11 13:00:00,44.82,44.83,44.75,44.82,8700.0,39.7959,39.8047,39.7337,39.7959,8700.0
2014-06-11 13:30:00,44.84,44.84,44.8,44.82,8200.0,39.8136,39.8136,39.7781,39.7959,8200.0
2014-06-11 14:00:00,44.81,44.81,44.65,44.76,19600.0,39.787,39.787,39.6449,39.7426,19600.0
2014-06-11 14:30:00,44.77,44.85,44.76,44.8,13100.0,39.7515,39.8225,39.7426,39.7781,13100.0
2014-06-11 15:00:00,44.8,44.93,44.8,44.92,17100.0,39.7781,39.8935,39.7781,39.8847,17100.0
2014-06-11 15:30:00,44.93,44.97,44.86,44.91,70000.0,39.8935,39.929,39.8314,39.8758,70000.0
2014-06-12 09:30:00,44.8,44.9,44.49,44.76,19900.0,39.7781,39.8669,39.5029,39.7426,19900.0
2014-06-12 10:00:00,44.76,44.86,44.73,44.73,23800.0,39.7426,39.8314,39.716,39.716,23800.0
2014-06-12 10:30:00,44.75,44.78,44.68,44.75,22400.0,39.7337,39.7603,39.6716,39.7337,22400.0
2014-06-12 11:00:00,44.75,44.86,44.75,44.85,18600.0,39.7337,39.8314,39.7337,39.8225,18600.0
2014-06-12 11:30:00,44.85,44.91,44.84,44.89,8200.0,39.8225,39.8758,39.8136,39.858,8200.0
2014-06-12 12:00:00,44.91,44.98,44.87,44.98,8400.0,39.8758,39.9379,39.8403,39.9379,8400.0
2014-06-12 12:30:00,44.98,45.0,44.86,44.91,10400.0,39.9379,39.9557,39.8314,39.8758,10400.0
2014-06-12 13:00:00,44.87,44.92,44.71,44.72,22900.0,39.8403,39.8847,39.6982,39.7071,22900.0
2014-06-12 13:30:00,44.69,44.75,44.6,44.62,19500.0,39.6804,39.7337,39.6005,39.6183,19500.0
2014-06-12 14:00:00,44.61,44.69,44.61,44.65,19500.0,39.6094,39.6804,39.6094,39.6449,19500.0
2014-06-12 14:30:00,44.64,44.65,44.58,44.6,15400.0,39.636,39.6449,39.5828,39.6005,15400.0
2014-06-12 15:00:00,44.59,44.73,44.58,44.68,18100.0,39.5916,39.716,39.5828,39.6716,18100.0
2014-06-12 15:30:00,44.67,44.78,44.63,44.77,54100.0,39.6627,39.7603,39.6272,39.7515,54100.0
2014-06-13 09:30:00,44.89,44.98,44.7,44.74,9400.0,39.858,39.9379,39.6893,39.7248,9400.0
2014-06-13 10:00:00,44.73,44.84,44.56,44.78,8600.0,39.716,39.8136,39.565,39.7603,8600.0
2014-06-13 10:30:00,44.79,44.94,44.76,44.83,9800.0,39.7692,39.9024,39.7426,39.8047,9800.0
2014-06-13 11:00:00,44.84,44.84,44.71,44.73,8000.0,39.8136,39.8136,39.6982,39.716,8000.0
2014-06-13 11:30:00,44.73,44.74,44.6,44.66,7200.0,39.716,39.7248,39.6005,39.6538,7200.0
2014-06-13 12:00:00,44.69,44.86,44.66,44.79,14200.0,39.6804,39.8314,39.6538,39.7692,14200.0
2014-06-13 12:30:00,44.76,44.79,44.7,44.79,6300.0,39.7426,39.7692,39.6893,39.7692,6300.0
2014-06-13 13:00:00,44.79,44.79,44.7,44.76,12500.0,39.7692,39.7692,39.6893,39.7426,12500.0
2014-06-13 13:30:00,44.77,44.83,44.74,44.8,6700.0,39.7515,39.8047,39.7248,39.7781,6700.0
2014-06-13 14:00:00,44.8,44.8,44.74,44.74,9100.0,39.7781,39.7781,39.7248,39.7248,9100.0
2014-06-13 14:30:00,44.75,44.76,44.71,44.75,15500.0,39.7337,39.7426,39.6982,39.7337,15500.0
2014-06-13 15:00:00,44.75,44.84,44.67,44.68,14900.0,39.7337,39.8136,39.6627,39.6716,14900.0
2014-06-13 15:30:00,44.67,44.85,44.67,44.85,31700.0,39.6627,39.8225,39.6627,39.8225,31700.0
2014-06-16 09:30:00,44.8,44.94,44.53,44.61,10600.0,39.7781,39.9024,39.5384,39.6094,10600.0
2014-06-16 10:00:00,44.63,44.82,44.6,44.68,12000.0,39.6272,39.7959,39.6005,39.6716,12000.0
2014-06-16 10:30:00,44.69,44.74,44.65,44.74,6400.0,39.6804,39.7248,39.6449,39.7248,6400.0
2014-06-16 11:00:00,44.72,44.72,44.48,44.52,9700.0,39.7071,39.7071,39.494,39.5295,9700.0
2014-06-16 11:30:00,44.51,44.52,44.41,44.48,8800.0,39.5206,39.5295,39.4318,39.494,8800.0
2014-06-16 12:00:00,44.49,44.66,44.49,44.64,7200.0,39.5029,39.6538,39.5029,39.636,7200.0
2014-06-16 12:30:00,44.63,44.63,44.53,44.61,5400.0,39.6272,39.6272,39.5384,39.6094,5400.0
2014-06-16 13:00:00,44.61,44.65,44.57,44.61,3700.0,39.6094,39.6449,39.5739,39.6094,3700.0
2014-06-16 13:30:00,44.62,44.63,44.55,44.57,5500.0,39.6183,39.6272,39.5561,39.5739,5500.0
2014-06-16 14:00:00,44.57,44.68,44.57,44.62,10500.0,39.5739,39.6716,39.5739,39.6183,10500.0
2014-06-16 14:30:00,44.62,44.65,44.57,44.61,10300.0,39.6183,39.6449,39.5739,39.6094,10300.0
2014-06-16 15:00:00,44.6,44.65,44.58,44.65,14600.0,39.6005,39.6449,39.5828,39.6449,14600.0
2014-06-16 15:30:00,44.65,44.8,44.63,44.76,41800.0,39.6449,39.7781,39.6272,39.7426,41800.0
2014-06-17 09:30:00,44.65,45.09,44.62,45.05,39600.0,39.6449,40.0356,39.6183,40.0001,39600.0
2014-06-17 10:00:00,45.05,45.25,44.94,45.16,30400.0,40.0001,40.1777,39.9024,40.0978,30400.0
2014-06-17 10:30:00,45.16,45.3,45.01,45.29,21600.0,40.0978,40.2221,39.9646,40.2132,21600.0
2014-06-17 11:00:00,45.33,45.33,45.16,45.2,28500.0,40.2487,40.2487,40.0978,40.1333,28500.0
2014-06-17 11:30:00,45.24,45.4,45.21,45.4,23100.0,40.1688,40.3108,40.1421,40.3108,23100.0
2014-06-17 12:00:00,45.39,45.44,45.31,45.36,14400.0,40.302,40.3464,40.2309,40.2753,14400.0
2014-06-17 12:30:00,45.33,45.52,45.33,45.46,29700.0,40.2487,40.4174,40.2487,40.3641,29700.0
2014-06-17 13:00:00,45.45,45.45,45.32,45.32,10200.0,40.3552,40.3552,40.2398,40.2398,10200.0
2014-06-17 13:30:00,45.31,45.55,45.29,45.55,35600.0,40.2309,40.444,40.2132,40.444,35600.0
2014-06-17 14:00:00,45.52,45.56,45.39,45.55,20500.0,40.4174,40.4529,40.302,40.444,20500.0
2014-06-17 14:30:00,45.55,45.66,45.54,45.64,28200.0,40.444,40.5417,40.4352,40.5239,28200.0
2014-06-17 15:00:00,45.63,45.65,45.32,45.33,33200.0,40.5151,40.5328,40.2398,40.2487,33200.0
2014-06-17 15:30:00,45.34,45.49,45.34,45.48,84200.0,40.2576,40.3908,40.2576,40.3819,84200.0
2014-06-18 09:30:00,45.44,45.72,45.38,45.49,20300.0,40.3464,40.595,40.2931,40.3908,20300.0
2014-06-18 10:00:00,45.47,45.55,45.27,45.29,86600.0,40.373,40.444,40.1954,40.2132,86600.0
2014-06-18 10:30:00,45.31,45.31,45.0,45.01,32700.0,40.2309,40.2309,39.9557,39.9646,32700.0
2014-06-18 11:00:00,45.01,45.05,44.96,45.05,109300.0,39.9646,40.0001,39.9202,40.0001,109300.0
2014-06-18 11:30:00,45.05,45.09,45.03,45.03,35500.0,40.0001,40.0356,39.9823,39.9823,35500.0
2014-06-18 12:00:00,45.04,45.04,45.01,45.01,4800.0,39.9912,39.9912,39.9646,39.9646,4800.0
2014-06-18 12:30:00,44.99,45.07,44.99,45.04,13500.0,39.9468,40.0178,39.9468,39.9912,13500.0
2014-06-18 13:00:00,45.05,45.05,45.0,45.04,35000.0,40.0001,40.0001,39.9557,39.9912,35000.0
2014-06-18 13:30:00,45.05,45.05,44.93,44.97,20500.0,40.0001,40.0001,39.8935,39.929,20500.0
2014-06-18 14:00:00,44.92,45.07,44.86,45.05,23100.0,39.8847,40.0178,39.8314,40.0001,23100.0
2014-06-18 14:30:00,45.05,45.08,44.91,44.99,40700.0,40.0001,40.0267,39.8758,39.9468,40700.0
2014-06-18 15:00:00,45.0,45.15,45.0,45.13,21800.0,39.9557,40.0889,39.9557,40.0711,21800.0
2014-06-18 15:30:00,45.13,45.21,45.05,45.12,112900.0,40.0711,40.1421,40.0001,40.0622,112900.0
2014-06-19 09:30:00,45.21,45.62,44.94,44.94,14700.0,40.1421,40.5062,39.9024,39.9024,14700.0
2014-06-19 10:00:00,44.97,45.04,44.84,44.85,7800.0,39.929,39.9912,39.8136,39.8225,7800.0
2014-06-19 10:30:00,44.88,44.91,44.8,44.81,15100.0,39.8491,39.8758,39.7781,39.787,15100.0
2014-06-19 11:00:00,44.82,44.99,44.81,44.9,10800.0,39.7959,39.9468,39.787,39.8669,10800.0
2014-06-19 11:30:00,44.89,44.93,44.85,44.9,5200.0,39.858,39.8935,39.8225,39.8669,5200.0
2014-06-19 12:00:00,44.86,44.89,44.77,44.78,22500.0,39.8314,39.858,39.7515,39.7603,22500.0
2014-06-19 12:30:00,44.76,44.79,44.7,44.72,13300.0,39.7426,39.7692,39.6893,39.7071,13300.0
2014-06-19 13:00:00,44.72,44.76,44.6,44.64,21700.0,39.7071,39.7426,39.6005,39.636,21700.0
2014-06-19 13:30:00,44.65,44.7,44.55,44.6,26100.0,39.6449,39.6893,39.5561,39.6005,26100.0
2014-06-19 14:00:00,44.6,44.78,44.59,44.72,88000.0,39.6005,39.7603,39.5916,39.7071,88000.0
2014-06-19 14:30:00,44.72,44.76,44.72,44.74,21300.0,39.7071,39.7426,39.7071,39.7248,21300.0
2014-06-19 15:00:00,44.74,44.76,44.73,44.75,38600.0,39.7248,39.7426,39.716,39.7337,38600.0
2014-06-19 15:30:00,44.75,44.97,44.74,44.92,108300.0,39.7337,39.929,39.7248,39.8847,108300.0
2014-06-20 09:30:00,45.04,45.33,44.9,45.03,98600.0,39.9912,40.2487,39.8669,39.9823,98600.0
2014-06-20 10:00:00,45.02,45.05,44.91,45.04,21400.0,39.9734,40.0001,39.8758,39.9912,21400.0
2014-06-20 10:30:00,44.99,45.09,44.95,45.07,11500.0,39.9468,40.0356,39.9113,40.0178,11500.0
2014-06-20 11:00:00,45.07,45.16,45.05,45.08,24900.0,40.0178,40.0978,40.0001,40.0267,24900.0
2014-06-20 11:30:00,45.08,45.13,45.06,45.11,8900.0,40.0267,40.0711,40.009,40.0534,8900.0
2014-06-20 12:00:00,45.12,45.14,45.0,45.03,11300.0,40.0622,40.08,39.9557,39.9823,11300.0
2014-06-20 12:30:00,45.03,45.04,44.84,44.92,21100.0,39.9823,39.9912,39.8136,39.8847,21100.0
2014-06-20 13:00:00,44.92,44.96,44.88,44.96,7800.0,39.8847,39.9202,39.8491,39.9202,7800.0
2014-06-20 13:30:00,44.94,44.96,44.92,44.96,9700.0,39.9024,39.9202,39.8847,39.9202,9700.0
2014-06-20 14:00:00,44.96,44.96,44.79,44.79,34700.0,39.9202,39.9202,39.7692,39.7692,34700.0
2014-06-20 14:30:00,44.79,44.83,44.73,44.77,37200.0,39.7692,39.8047,39.716,39.7515,37200.0
2014-06-20 15:00:00,44.77,44.86,44.69,44.79,32400.0,39.7515,39.8314,39.6804,39.7692,32400.0
2014-06-20 15:30:00,44.79,44.88,44.56,44.58,411500.0,39.7692,39.8491,39.565,39.5828,411500.0
2014-06-23 09:30:00,44.64,44.92,44.34,44.59,19000.0,39.636,39.8847,39.3697,39.5916,19000.0
2014-06-23 10:00:00,44.53,44.68,44.48,44.6,14700.0,39.5384,39.6716,39.494,39.6005,14700.0
2014-06-23 10:30:00,44.6,44.62,44.45,44.57,16000.0,39.6005,39.6183,39.4673,39.5739,16000.0
2014-06-23 11:00:00,44.56,44.56,44.41,44.43,17300.0,39.565,39.565,39.4318,39.4496,17300.0
2014-06-23 11:30:00,44.44,44.54,44.37,44.52,16100.0,39.4585,39.5473,39.3963,39.5295,16100.0
2014-06-23 12:00:00,44.51,44.67,44.49,44.67,23100.0,39.5206,39.6627,39.5029,39.6627,23100.0
2014-06-23 12:30:00,44.65,44.75,44.65,44.74,13000.0,39.6449,39.7337,39.6449,39.7248,13000.0
2014-06-23 13:00:00,44.74,44.78,44.62,44.65,12000.0,39.7248,39.7603,39.6183,39.6449,12000.0
2014-06-23 13:30:00,44.64,44.74,44.59,44.71,14700.0,39.636,39.7248,39.5916,39.6982,14700.0
2014-06-23 14:00:00,44.72,44.8,44.71,44.8,21900.0,39.7071,39.7781,39.6982,39.7781,21900.0
2014-06-23 14:30:00,44.79,44.85,44.78,44.82,38700.0,39.7692,39.8225,39.7603,39.7959,38700.0
2014-06-23 15:00:00,44.81,44.82,44.67,44.68,38100.0,39.787,39.7959,39.6627,39.6716,38100.0
2014-06-23 15:30:00,44.68,44.92,44.66,44.85,102900.0,39.6716,39.8847,39.6538,39.8225,102900.0
2014-06-24 09:30:00,44.87,45.03,44.69,44.69,34500.0,39.8403,39.9823,39.6804,39.6804,34500.0
2014-06-24 10:00:00,44.71,44.95,44.61,44.91,36100.0,39.6982,39.9113,39.6094,39.8758,36100.0
2014-06-24 10:30:00,44.93,45.21,44.93,45.21,82000.0,39.8935,40.1421,39.8935,40.1421,82000.0
2014-06-24 11:00:00,45.21,45.3,45.21,45.28,51900.0,40.1421,40.2221,40.1421,40.2043,51900.0
2014-06-24 11:30:00,45.3,45.41,45.3,45.36,22200.0,40.2221,40.3197,40.2221,40.2753,22200.0
2014-06-24 12:00:00,45.36,45.36,45.2,45.23,8500.0,40.2753,40.2753,40.1333,40.1599,8500.0
2014-06-24 12:30:00,45.21,45.22,45.04,45.1,13700.0,40.1421,40.151,39.9912,40.0445,13700.0
2014-06-24 13:00:00,45.12,45.12,44.89,44.96,9600.0,40.0622,40.0622,39.858,39.9202,9600.0
2014-06-24 13:30:00,44.96,45.04,44.87,44.87,8300.0,39.9202,39.9912,39.8403,39.8403,8300.0
2014-06-24 14:00:00,44.87,45.05,44.86,44.88,27200.0,39.8403,40.0001,39.8314,39.8491,27200.0
2014-06-24 14:30:00,44.89,44.93,44.85,44.89,11500.0,39.858,39.8935,39.8225,39.858,11500.0
2014-06-24 15:00:00,44.88,44.88,44.63,44.64,31800.0,39.8491,39.8491,39.6272,39.636,31800.0
2014-06-24 15:30:00,44.64,44.69,44.41,44.45,167700.0,39.636,39.6804,39.4318,39.4673,167700.0
2014-06-25 09:30:00,44.39,44.9,44.37,44.6,25400.0,39.4141,39.8669,39.3963,39.6005,25400.0
2014-06-25 10:00:00,44.61,44.7,44.53,44.63,18100.0,39.6094,39.6893,39.5384,39.6272,18100.0
2014-06-25 10:30:00,44.61,44.69,44.49,44.66,15000.0,39.6094,39.6804,39.5029,39.6538,15000.0
2014-06-25 11:00:00,44.65,44.68,44.47,44.56,13400.0,39.6449,39.6716,39.4851,39.565,13400.0
2014-06-25 11:30:00,44.56,44.59,44.42,44.54,8400.0,39.565,39.5916,39.4407,39.5473,8400.0
2014-06-25 12:00:00,44.52,44.58,44.45,44.58,9200.0,39.5295,39.5828,39.4673,39.5828,9200.0
2014-06-25 12:30:00,44.59,44.61,44.49,44.5,6400.0,39.5916,39.6094,39.5029,39.5117,6400.0
2014-06-25 13:00:00,44.51,44.51,44.43,44.44,19200.0,39.5206,39.5206,39.4496,39.4585,19200.0
2014-06-25 13:30:00,44.46,44.54,44.46,44.53,17200.0,39.4762,39.5473,39.4762,39.5384,17200.0
2014-06-25 14:00:00,44.52,44.63,44.5,44.62,10000.0,39.5295,39.6272,39.5117,39.6183,10000.0
2014-06-25 14:30:00,44.62,44.63,44.57,44.58,15500.0,39.6183,39.6272,39.5739,39.5828,15500.0
2014-06-25 15:00:00,44.57,44.58,44.5,44.53,26800.0,39.5739,39.5828,39.5117,39.5384,26800.0
2014-06-25 15:30:00,44.53,44.62,44.51,44.6,90700.0,39.5384,39.6183,39.5206,39.6005,90700.0
2014-06-26 09:30:00,44.52,44.62,44.16,44.21,18500.0,39.5295,39.6183,39.2098,39.2542,18500.0
2014-06-26 10:00:00,44.23,44.57,44.22,44.47,10700.0,39.272,39.5739,39.2631,39.4851,10700.0
2014-06-26 10:30:00,44.47,44.47,44.32,44.4,7700.0,39.4851,39.4851,39.3519,39.4229,7700.0
2014-06-26 11:00:00,44.4,44.48,44.36,44.45,7800.0,39.4229,39.494,39.3874,39.4673,7800.0
2014-06-26 11:30:00,44.41,44.51,44.41,44.44,5000.0,39.4318,39.5206,39.4318,39.4585,5000.0
2014-06-26 12:00:00,44.45,44.47,44.41,44.43,11100.0,39.4673,39.4851,39.4318,39.4496,11100.0
2014-06-26 12:30:00,44.47,44.52,44.44,44.48,23800.0,39.4851,39.5295,39.4585,39.494,23800.0
2014-06-26 13:00:00,44.5,44.59,44.48,44.56,5700.0,39.5117,39.5916,39.494,39.565,5700.0
2014-06-26 13:30:00,44.58,44.58,44.5,44.53,11500.0,39.5828,39.5828,39.5117,39.5384,11500.0
2014-06-26 14:00:00,44.52,44.61,44.48,44.61,43500.0,39.5295,39.6094,39.494,39.6094,43500.0
2014-06-26 14:30:00,44.61,44.71,44.6,44.61,34700.0,39.6094,39.6982,39.6005,39.6094,34700.0
2014-06-26 15:00:00,44.59,44.65,44.55,44.58,15900.0,39.5916,39.6449,39.5561,39.5828,15900.0
2014-06-26 15:30:00,44.58,44.58,44.41,44.49,78500.0,39.5828,39.5828,39.4318,39.5029,78500.0
2014-06-27 09:30:00,44.46,45.23,44.46,44.98,93000.0,39.4762,40.1599,39.4762,39.9379,93000.0
2014-06-27 10:00:00,44.98,45.09,44.86,45.0,34800.0,39.9379,40.0356,39.8314,39.9557,34800.0
2014-06-27 10:30:00,44.99,45.06,44.97,45.04,13500.0,39.9468,40.009,39.929,39.9912,13500.0
2014-06-27 11:00:00,45.03,45.15,45.02,45.05,13900.0,39.9823,40.0889,39.9734,40.0001,13900.0
2014-06-27 11:30:00,45.04,45.2,45.02,45.18,18000.0,39.9912,40.1333,39.9734,40.1155,18000.0
2014-06-27 12:00:00,45.19,45.2,45.12,45.16,16900.0,40.1244,40.1333,40.0622,40.0978,16900.0
2014-06-27 12:30:00,45.15,45.17,45.07,45.14,17000.0,40.0889,40.1066,40.0178,40.08,17000.0
2014-06-27 13:00:00,45.16,45.23,45.11,45.22,54700.0,40.0978,40.1599,40.0534,40.151,54700.0
2014-06-27 13:30:00,45.22,45.24,45.05,45.12,25100.0,40.151,40.1688,40.0001,40.0622,25100.0
2014-06-27 14:00:00,45.12,45.21,45.12,45.2,14500.0,40.0622,40.1421,40.0622,40.1333,14500.0
2014-06-27 14:30:00,45.21,45.21,45.0,45.01,25000.0,40.1421,40.1421,39.9557,39.9646,25000.0
2014-06-27 15:00:00,45.01,45.08,44.99,45.06,27900.0,39.9646,40.0267,39.9468,40.009,27900.0
2014-06-27 15:30:00,45.05,45.23,45.04,45.21,96500.0,40.0001,40.1599,39.9912,40.1421,96500.0
2014-06-30 09:30:00,45.2,45.64,45.16,45.4,36700.0,40.1333,40.5239,40.0978,40.3108,36700.0
2014-06-30 10:00:00,45.41,45.5,45.4,45.44,14200.0,40.3197,40.3996,40.3108,40.3464,14200.0
2014-06-30 10:30:00,45.44,45.49,45.34,45.47,17100.0,40.3464,40.3908,40.2576,40.373,17100.0
2014-06-30 11:00:00,45.45,45.68,45.45,45.65,38600.0,40.3552,40.5595,40.3552,40.5328,38600.0
2014-06-30 11:30:00,45.66,45.69,45.63,45.65,21700.0,40.5417,40.5683,40.5151,40.5328,21700.0
2014-06-30 12:00:00,45.65,45.8,45.65,45.8,29800.0,40.5328,40.666,40.5328,40.666,29800.0
2014-06-30 12:30:00,45.79,45.8,45.48,45.56,41800.0,40.6571,40.666,40.3819,40.4529,41800.0
2014-06-30 13:00:00,45.54,45.62,45.53,45.61,16200.0,40.4352,40.5062,40.4263,40.4973,16200.0
2014-06-30 13:30:00,45.62,45.64,45.58,45.58,9100.0,40.5062,40.5239,40.4707,40.4707,9100.0
2014-06-30 14:00:00,45.59,45.67,45.56,45.67,35600.0,40.4795,40.5506,40.4529,40.5506,35600.0
2014-06-30 14:30:00,45.66,45.66,45.5,45.5,35600.0,40.5417,40.5417,40.3996,40.3996,35600.0
2014-06-30 15:00:00,45.52,45.67,45.52,45.63,31100.0,40.4174,40.5506,40.4174,40.5151,31100.0
2014-06-30 15:30:00,45.63,45.86,45.61,45.86,151900.0,40.5151,40.7193,40.4973,40.7193,151900.0
2014-07-01 09:30:00,46.0,46.5,45.74,46.41,47700.0,40.8436,41.2875,40.6127,41.2076,47700.0
2014-07-01 10:00:00,46.4,46.62,46.31,46.47,64300.0,41.1988,41.3941,41.1188,41.2609,64300.0
2014-07-01 10:30:00,46.47,46.71,46.47,46.58,68600.0,41.2609,41.474,41.2609,41.3586,68600.0
2014-07-01 11:00:00,46.58,46.6,46.44,46.47,53200.0,41.3586,41.3763,41.2343,41.2609,53200.0
2014-07-01 11:30:00,46.5,46.65,46.33,46.37,40200.0,41.2875,41.4207,41.1366,41.1721,40200.0
2014-07-01 12:00:00,46.38,46.46,46.32,46.34,34500.0,41.181,41.252,41.1277,41.1455,34500.0
2014-07-01 12:30:00,46.33,46.46,46.32,46.33,34300.0,41.1366,41.252,41.1277,41.1366,34300.0
2014-07-01 13:00:00,46.33,46.55,46.33,46.54,49500.0,41.1366,41.3319,41.1366,41.3231,49500.0
2014-07-01 13:30:00,46.55,46.67,46.47,46.59,49000.0,41.3319,41.4385,41.2609,41.3675,49000.0
2014-07-01 14:00:00,46.59,46.67,46.36,46.36,43300.0,41.3675,41.4385,41.1632,41.1632,43300.0
2014-07-01 14:30:00,46.36,46.52,46.36,46.52,54800.0,41.1632,41.3053,41.1632,41.3053,54800.0
2014-07-01 15:00:00,46.53,46.72,46.47,46.68,83400.0,41.3142,41.4829,41.2609,41.4474,83400.0
2014-07-01 15:30:00,46.67,46.79,46.52,46.55,121000.0,41.4385,41.545,41.3053,41.3319,121000.0
2014-07-02 09:30:00,46.4,46.8,46.3,46.78,48100.0,41.1988,41.5539,41.11,41.5362,48100.0
2014-07-02 10:00:00,46.79,46.79,46.57,46.57,16700.0,41.545,41.545,41.3497,41.3497,16700.0
2014-07-02 10:30:00,46.59,46.6,46.38,46.44,10600.0,41.3675,41.3763,41.181,41.2343,10600.0
2014-07-02 11:00:00,46.44,46.54,46.36,46.54,18000.0,41.2343,41.3231,41.1632,41.3231,18000.0
2014-07-02 11:30:00,46.51,46.54,46.46,46.47,8100.0,41.2964,41.3231,41.252,41.2609,8100.0
2014-07-02 12:00:00,46.47,46.57,46.47,46.54,8500.0,41.2609,41.3497,41.2609,41.3231,8500.0
2014-07-02 12:30:00,46.53,46.55,46.43,46.55,12900.0,41.3142,41.3319,41.2254,41.3319,12900.0
2014-07-02 13:00:00,46.54,46.57,46.5,46.51,12500.0,41.3231,41.3497,41.2875,41.2964,12500.0
2014-07-02 13:30:00,46.52,46.55,46.48,46.53,12400.0,41.3053,41.3319,41.2698,41.3142,12400.0
2014-07-02 14:00:00,46.53,46.54,46.38,46.46,24700.0,41.3142,41.3231,41.181,41.252,24700.0
2014-07-02 14:30:00,46.46,46.5,46.43,46.46,30600.0,41.252,41.2875,41.2254,41.252,30600.0
2014-07-02 15:00:00,46.46,46.5,46.44,46.49,34000.0,41.252,41.2875,41.2343,41.2787,34000.0
2014-07-02 15:30:00,46.49,46.53,46.47,46.51,82200.0,41.2787,41.3142,41.2609,41.2964,82200.0
2014-07-03 09:30:00,46.81,46.98,46.76,46.85,38300.0,41.5628,41.7137,41.5184,41.5983,38300.0
2014-07-03 10:00:00,46.84,46.98,46.84,46.96,20000.0,41.5894,41.7137,41.5894,41.696,20000.0
2014-07-03 10:30:00,46.95,47.06,46.91,47.06,33200.0,41.6871,41.7848,41.6516,41.7848,33200.0
2014-07-03 11:00:00,47.06,47.19,47.0,47.18,43300.0,41.7848,41.9002,41.7315,41.8913,43300.0
2014-07-03 11:30:00,47.18,47.31,47.16,47.29,50000.0,41.8913,42.0067,41.8736,41.989,50000.0
2014-07-03 12:00:00,47.28,47.42,47.28,47.42,55100.0,41.9801,42.1044,41.9801,42.1044,55100.0
2014-07-03 12:30:00,47.41,47.41,47.3,47.3,79300.0,42.0955,42.0955,41.9979,41.9979,79300.0
2014-07-07 09:30:00,47.17,47.38,46.94,47.0,14200.0,41.8824,42.0689,41.6782,41.7315,14200.0
2014-07-07 10:00:00,47.01,47.17,46.98,47.14,18100.0,41.7404,41.8824,41.7137,41.8558,18100.0
2014-07-07 10:30:00,47.16,47.16,47.06,47.07,14200.0,41.8736,41.8736,41.7848,41.7936,14200.0
2014-07-07 11:00:00,47.07,47.12,47.04,47.07,17300.0,41.7936,41.838,41.767,41.7936,17300.0
2014-07-07 11:30:00,47.07,47.08,46.99,47.03,10900.0,41.7936,41.8025,41.7226,41.7581,10900.0
2014-07-07 12:00:00,47.01,47.14,47.01,47.06,5100.0,41.7404,41.8558,41.7404,41.7848,5100.0
2014-07-07 12:30:00,47.05,47.09,47.01,47.07,8600.0,41.7759,41.8114,41.7404,41.7936,8600.0
2014-07-07 13:00:00,47.08,47.11,47.03,47.08,30900.0,41.8025,41.8292,41.7581,41.8025,30900.0
2014-07-07 13:30:00,47.08,47.19,47.08,47.15,20800.0,41.8025,41.9002,41.8025,41.8647,20800.0
2014-07-07 14:00:00,47.14,47.19,47.13,47.16,24000.0,41.8558,41.9002,41.8469,41.8736,24000.0
2014-07-07 14:30:00,47.15,47.19,47.08,47.16,84500.0,41.8647,41.9002,41.8025,41.8736,84500.0
2014-07-07 15:00:00,47.17,47.19,47.11,47.11,30500.0,41.8824,41.9002,41.8292,41.8292,30500.0
2014-07-07 15:30:00,47.12,47.13,47.06,47.09,67000.0,41.838,41.8469,41.7848,41.8114,67000.0
2014-07-08 09:30:00,46.91,47.21,46.58,46.65,42500.0,41.6516,41.918,41.3586,41.4207,42500.0
2014-07-08 10:00:00,46.69,46.74,46.44,46.51,20700.0,41.4562,41.5006,41.2343,41.2964,20700.0
2014-07-08 10:30:00,46.45,46.5,46.36,46.44,12500.0,41.2431,41.2875,41.1632,41.2343,12500.0
2014-07-08 11:00:00,46.44,46.44,46.23,46.23,9200.0,41.2343,41.2343,41.0478,41.0478,9200.0
2014-07-08 11:30:00,46.2,46.34,46.2,46.3,20300.0,41.0212,41.1455,41.0212,41.11,20300.0
2014-07-08 12:00:00,46.33,46.34,46.19,46.29,9200.0,41.1366,41.1455,41.0123,41.1011,9200.0
2014-07-08 12:30:00,46.29,46.39,46.23,46.34,7200.0,41.1011,41.1899,41.0478,41.1455,7200.0
2014-07-08 13:00:00,46.31,46.46,46.31,46.42,8000.0,41.1188,41.252,41.1188,41.2165,8000.0
2014-07-08 13:30:00,46.42,46.53,46.41,46.48,9800.0,41.2165,41.3142,41.2076,41.2698,9800.0
2014-07-08 14:00:00,46.5,46.5,46.43,46.44,12000.0,41.2875,41.2875,41.2254,41.2343,12000.0
2014-07-08 14:30:00,46.45,46.45,46.34,46.34,17400.0,41.2431,41.2431,41.1455,41.1455,17400.0
2014-07-08 15:00:00,46.34,46.35,46.28,46.3,17800.0,41.1455,41.1544,41.0922,41.11,17800.0
2014-07-08 15:30:00,46.31,46.48,46.31,46.46,98300.0,41.1188,41.2698,41.1188,41.252,98300.0
2014-07-09 09:30:00,46.41,46.7,46.22,46.31,17400.0,41.2076,41.4651,41.0389,41.1188,17400.0
2014-07-09 10:00:00,46.34,46.39,46.22,46.27,16600.0,41.1455,41.1899,41.0389,41.0833,16600.0
2014-07-09 10:30:00,46.28,46.33,46.21,46.25,20100.0,41.0922,41.1366,41.0301,41.0656,20100.0
2014-07-09 11:00:00,46.25,46.25,46.11,46.17,13500.0,41.0656,41.0656,40.9413,40.9945,13500.0
2014-07-09 11:30:00,46.17,46.17,46.06,46.06,8200.0,40.9945,40.9945,40.8969,40.8969,8200.0
2014-07-09 12:00:00,46.06,46.06,46.0,46.0,10500.0,40.8969,40.8969,40.8436,40.8436,10500.0
2014-07-09 12:30:00,46.01,46.11,46.0,46.11,7100.0,40.8525,40.9413,40.8436,40.9413,7100.0
2014-07-09 13:00:00,46.11,46.22,46.11,46.14,20600.0,40.9413,41.0389,40.9413,40.9679,20600.0
2014-07-09 13:30:00,46.16,46.25,46.16,46.23,36800.0,40.9857,41.0656,40.9857,41.0478,36800.0
2014-07-09 14:00:00,46.22,46.29,46.13,46.27,22400.0,41.0389,41.1011,40.959,41.0833,22400.0
2014-07-09 14:30:00,46.27,46.35,46.24,46.3,12700.0,41.0833,41.1544,41.0567,41.11,12700.0
2014-07-09 15:00:00,46.3,46.35,46.27,46.33,15000.0,41.11,41.1544,41.0833,41.1366,15000.0
2014-07-09 15:30:00,46.32,46.38,46.26,46.31,58400.0,41.1277,41.181,41.0744,41.1188,58400.0
2014-07-10 09:30:00,45.68,45.91,45.56,45.79,41400.0,40.5595,40.7637,40.4529,40.6571,41400.0
2014-07-10 10:00:00,45.79,45.98,45.75,45.91,31600.0,40.6571,40.8258,40.6216,40.7637,31600.0
2014-07-10 10:30:00,45.9,46.03,45.83,46.01,12200.0,40.7548,40.8702,40.6926,40.8525,12200.0
2014-07-10 11:00:00,46.01,46.1,45.95,45.98,11800.0,40.8525,40.9324,40.7992,40.8258,11800.0
2014-07-10 11:30:00,45.99,46.03,45.9,45.99,10500.0,40.8347,40.8702,40.7548,40.8347,10500.0
2014-07-10 12:00:00,45.93,46.02,45.91,45.98,24800.0,40.7814,40.8613,40.7637,40.8258,24800.0
2014-07-10 12:30:00,46.0,46.03,45.95,46.03,17500.0,40.8436,40.8702,40.7992,40.8702,17500.0
2014-07-10 13:00:00,46.05,46.25,46.04,46.21,13400.0,40.888,41.0656,40.8791,41.0301,13400.0
2014-07-10 13:30:00,46.21,46.25,46.13,46.17,7300.0,41.0301,41.0656,40.959,40.9945,7300.0
2014-07-10 14:00:00,46.16,46.17,46.08,46.13,8100.0,40.9857,40.9945,40.9146,40.959,8100.0
2014-07-10 14:30:00,46.13,46.13,45.92,45.92,26800.0,40.959,40.959,40.7726,40.7726,26800.0
2014-07-10 15:00:00,45.92,46.01,45.86,46.01,24700.0,40.7726,40.8525,40.7193,40.8525,24700.0
2014-07-10 15:30:00,46.0,46.08,45.94,45.94,39900.0,40.8436,40.9146,40.7903,40.7903,39900.0
2014-07-11 09:30:00,45.94,46.19,45.64,45.91,20100.0,40.7903,41.0123,40.5239,40.7637,20100.0
2014-07-11 10:00:00,45.88,46.04,45.84,45.98,42400.0,40.737,40.8791,40.7015,40.8258,42400.0
2014-07-11 10:30:00,45.97,46.06,45.88,45.92,24100.0,40.817,40.8969,40.737,40.7726,24100.0
2014-07-11 11:00:00,45.93,46.0,45.81,45.85,15600.0,40.7814,40.8436,40.6749,40.7104,15600.0
2014-07-11 11:30:00,45.85,45.96,45.84,45.89,12700.0,40.7104,40.8081,40.7015,40.7459,12700.0
2014-07-11 12:00:00,45.91,46.03,45.89,45.98,8000.0,40.7637,40.8702,40.7459,40.8258,8000.0
2014-07-11 12:30:00,45.99,46.09,45.97,46.09,6600.0,40.8347,40.9235,40.817,40.9235,6600.0
2014-07-11 13:00:00,46.09,46.12,46.07,46.09,6800.0,40.9235,40.9501,40.9057,40.9235,6800.0
2014-07-11 13:30:00,46.11,46.17,46.06,46.07,12800.0,40.9413,40.9945,40.8969,40.9057,12800.0
2014-07-11 14:00:00,46.08,46.1,46.06,46.07,12800.0,40.9146,40.9324,40.8969,40.9057,12800.0
2014-07-11 14:30:00,46.07,46.09,46.02,46.05,17300.0,40.9057,40.9235,40.8613,40.888,17300.0
2014-07-11 15:00:00,46.06,46.18,46.03,46.18,12400.0,40.8969,41.0034,40.8702,41.0034,12400.0
2014-07-11 15:30:00,46.19,46.19,46.05,46.09,57900.0,41.0123,41.0123,40.888,40.9235,57900.0
2014-07-14 09:30:00,46.4,46.69,46.36,46.43,45400.0,41.1988,41.4562,41.1632,41.2254,45400.0
2014-07-14 10:00:00,46.45,46.53,46.37,46.38,41400.0,41.2431,41.3142,41.1721,41.181,41400.0
2014-07-14 10:30:00,46.4,46.5,46.4,46.45,20700.0,41.1988,41.2875,41.1988,41.2431,20700.0
2014-07-14 11:00:00,46.47,46.5,46.47,46.49,11500.0,41.2609,41.2875,41.2609,41.2787,11500.0
2014-07-14 11:30:00,46.5,46.5,46.43,46.47,9500.0,41.2875,41.2875,41.2254,41.2609,9500.0
2014-07-14 12:00:00,46.46,46.46,46.37,46.37,6100.0,41.252,41.252,41.1721,41.1721,6100.0
2014-07-14 12:30:00,46.37,46.42,46.28,46.31,5100.0,41.1721,41.2165,41.0922,41.1188,5100.0
2014-07-14 13:00:00,46.36,46.42,46.33,46.41,8800.0,41.1632,41.2165,41.1366,41.2076,8800.0
2014-07-14 13:30:00,46.41,46.41,46.3,46.34,21000.0,41.2076,41.2076,41.11,41.1455,21000.0
2014-07-14 14:00:00,46.35,46.41,46.32,46.36,9300.0,41.1544,41.2076,41.1277,41.1632,9300.0
2014-07-14 14:30:00,46.37,46.47,46.33,46.46,17700.0,41.1721,41.2609,41.1366,41.252,17700.0
2014-07-14 15:00:00,46.46,46.49,46.43,46.43,8300.0,41.252,41.2787,41.2254,41.2254,8300.0
2014-07-14 15:30:00,46.42,46.42,46.29,46.4,48800.0,41.2165,41.2165,41.1011,41.1988,48800.0
2014-07-15 09:30:00,46.54,46.78,46.25,46.53,57100.0,41.3231,41.5362,41.0656,41.3142,57100.0
2014-07-15 10:00:00,46.53,46.57,46.3,46.39,30900.0,41.3142,41.3497,41.11,41.1899,30900.0
2014-07-15 10:30:00,46.36,46.5,46.07,46.27,13700.0,41.1632,41.2875,40.9057,41.0833,13700.0
2014-07-15 11:00:00,46.27,46.44,46.2,46.37,7200.0,41.0833,41.2343,41.0212,41.1721,7200.0
2014-07-15 11:30:00,46.33,46.36,46.1,46.13,7300.0,41.1366,41.1632,40.9324,40.959,7300.0
2014-07-15 12:00:00,46.13,46.27,46.09,46.23,6500.0,40.959,41.0833,40.9235,41.0478,6500.0
2014-07-15 12:30:00,46.18,46.35,46.18,46.29,4300.0,41.0034,41.1544,41.0034,41.1011,4300.0
2014-07-15 13:00:00,46.32,46.5,46.31,46.42,15400.0,41.1277,41.2875,41.1188,41.2165,15400.0
2014-07-15 13:30:00,46.44,46.47,46.35,46.41,66200.0,41.2343,41.2609,41.1544,41.2076,66200.0
2014-07-15 14:00:00,46.41,46.49,46.36,46.43,12200.0,41.2076,41.2787,41.1632,41.2254,12200.0
2014-07-15 14:30:00,46.4,46.44,46.3,46.35,24000.0,41.1988,41.2343,41.11,41.1544,24000.0
2014-07-15 15:00:00,46.35,46.38,46.27,46.35,14300.0,41.1544,41.181,41.0833,41.1544,14300.0
2014-07-15 15:30:00,46.38,46.42,46.32,46.4,53000.0,41.181,41.2165,41.1277,41.1988,53000.0
2014-07-16 09:30:00,46.64,46.83,46.31,46.46,25900.0,41.4118,41.5806,41.1188,41.252,25900.0
2014-07-16 10:00:00,46.38,46.54,46.19,46.22,35300.0,41.181,41.3231,41.0123,41.0389,35300.0
2014-07-16 10:30:00,46.27,46.33,46.08,46.2,26000.0,41.0833,41.1366,40.9146,41.0212,26000.0
2014-07-16 11:00:00,46.2,46.4,46.1,46.17,12800.0,41.0212,41.1988,40.9324,40.9945,12800.0
2014-07-16 11:30:00,46.17,46.33,46.14,46.33,18900.0,40.9945,41.1366,40.9679,41.1366,18900.0
2014-07-16 12:00:00,46.32,46.52,46.25,46.51,20800.0,41.1277,41.3053,41.0656,41.2964,20800.0
2014-07-16 12:30:00,46.51,46.66,46.51,46.65,24200.0,41.2964,41.4296,41.2964,41.4207,24200.0
2014-07-16 13:00:00,46.66,46.7,46.62,46.67,33700.0,41.4296,41.4651,41.3941,41.4385,33700.0
2014-07-16 13:30:00,46.67,46.76,46.62,46.75,40700.0,41.4385,41.5184,41.3941,41.5095,40700.0
2014-07-16 14:00:00,46.74,46.82,46.72,46.74,40100.0,41.5006,41.5717,41.4829,41.5006,40100.0
2014-07-16 14:30:00,46.75,46.75,46.62,46.7,32500.0,41.5095,41.5095,41.3941,41.4651,32500.0
2014-07-16 15:00:00,46.7,46.78,46.69,46.76,36800.0,41.4651,41.5362,41.4562,41.5184,36800.0
2014-07-16 15:30:00,46.76,46.77,46.61,46.64,64900.0,41.5184,41.5273,41.3852,41.4118,64900.0
2014-07-17 09:30:00,46.48,46.78,46.48,46.71,11300.0,41.2698,41.5362,41.2698,41.474,11300.0
2014-07-17 10:00:00,46.82,46.91,46.54,46.61,15600.0,41.5717,41.6516,41.3231,41.3852,15600.0
2014-07-17 10:30:00,46.65,46.65,46.47,46.51,19700.0,41.4207,41.4207,41.2609,41.2964,19700.0
2014-07-17 11:00:00,46.46,46.46,46.22,46.24,10000.0,41.252,41.252,41.0389,41.0567,10000.0
2014-07-17 11:30:00,46.2,46.36,46.12,46.25,13500.0,41.0212,41.1632,40.9501,41.0656,13500.0
2014-07-17 12:00:00,46.24,46.35,46.13,46.35,25700.0,41.0567,41.1544,40.959,41.1544,25700.0
2014-07-17 12:30:00,46.34,46.44,46.29,46.39,12500.0,41.1455,41.2343,41.1011,41.1899,12500.0
2014-07-17 13:00:00,46.39,46.51,46.37,46.46,8400.0,41.1899,41.2964,41.1721,41.252,8400.0
2014-07-17 13:30:00,46.5,46.52,46.4,46.45,11600.0,41.2875,41.3053,41.1988,41.2431,11600.0
2014-07-17 14:00:00,46.45,46.49,46.37,46.43,16400.0,41.2431,41.2787,41.1721,41.2254,16400.0
2014-07-17 14:30:00,46.44,46.52,46.42,46.43,19100.0,41.2343,41.3053,41.2165,41.2254,19100.0
2014-07-17 15:00:00,46.43,46.49,46.27,46.32,43000.0,41.2254,41.2787,41.0833,41.1277,43000.0
2014-07-17 15:30:00,46.33,46.34,46.17,46.28,87100.0,41.1366,41.1455,40.9945,41.0922,87100.0
2014-07-18 09:30:00,46.37,46.62,46.25,46.58,28900.0,41.1721,41.3941,41.0656,41.3586,28900.0
2014-07-18 10:00:00,46.6,46.69,46.49,46.6,20600.0,41.3763,41.4562,41.2787,41.3763,20600.0
2014-07-18 10:30:00,46.64,46.8,46.61,46.8,16700.0,41.4118,41.5539,41.3852,41.5539,16700.0
2014-07-18 11:00:00,46.82,46.91,46.77,46.91,15500.0,41.5717,41.6516,41.5273,41.6516,15500.0
2014-07-18 11:30:00,46.91,46.99,46.89,46.94,12300.0,41.6516,41.7226,41.6338,41.6782,12300.0
2014-07-18 12:00:00,46.94,46.96,46.86,46.88,14300.0,41.6782,41.696,41.6072,41.6249,14300.0
2014-07-18 12:30:00,46.88,46.88,46.8,46.82,17100.0,41.6249,41.6249,41.5539,41.5717,17100.0
2014-07-18 13:00:00,46.83,46.88,46.77,46.86,11800.0,41.5806,41.6249,41.5273,41.6072,11800.0
2014-07-18 13:30:00,46.86,46.9,46.64,46.68,69500.0,41.6072,41.6427,41.4118,41.4474,69500.0
2014-07-18 14:00:00,46.67,46.77,46.59,46.76,21300.0,41.4385,41.5273,41.3675,41.5184,21300.0
2014-07-18 14:30:00,46.77,46.77,46.69,46.74,19400.0,41.5273,41.5273,41.4562,41.5006,19400.0
2014-07-18 15:00:00,46.74,46.8,46.71,46.79,20400.0,41.5006,41.5539,41.474,41.545,20400.0
2014-07-18 15:30:00,46.79,46.97,46.75,46.93,96800.0,41.545,41.7049,41.5095,41.6693,96800.0
2014-07-21 09:30:00,46.61,47.03,46.61,46.73,10400.0,41.3852,41.7581,41.3852,41.4918,10400.0
2014-07-21 10:00:00,46.73,46.88,46.69,46.76,16800.0,41.4918,41.6249,41.4562,41.5184,16800.0
2014-07-21 10:30:00,46.73,46.73,46.5,46.64,11300.0,41.4918,41.4918,41.2875,41.4118,11300.0
2014-07-21 11:00:00,46.6,46.77,46.57,46.75,14400.0,41.3763,41.5273,41.3497,41.5095,14400.0
2014-07-21 11:30:00,46.72,46.81,46.69,46.79,12100.0,41.4829,41.5628,41.4562,41.545,12100.0
2014-07-21 12:00:00,46.77,46.78,46.7,46.72,10100.0,41.5273,41.5362,41.4651,41.4829,10100.0
2014-07-21 12:30:00,46.72,46.77,46.7,46.7,5900.0,41.4829,41.5273,41.4651,41.4651,5900.0
2014-07-21 13:00:00,46.71,46.83,46.7,46.8,13600.0,41.474,41.5806,41.4651,41.5539,13600.0
2014-07-21 13:30:00,46.81,46.84,46.75,46.78,19600.0,41.5628,41.5894,41.5095,41.5362,19600.0
2014-07-21 14:00:00,46.8,46.84,46.7,46.72,13600.0,41.5539,41.5894,41.4651,41.4829,13600.0
2014-07-21 14:30:00,46.71,46.77,46.7,46.74,15700.0,41.474,41.5273,41.4651,41.5006,15700.0
2014-07-21 15:00:00,46.72,46.77,46.66,46.77,20600.0,41.4829,41.5273,41.4296,41.5273,20600.0
2014-07-21 15:30:00,46.76,46.77,46.68,46.7,47900.0,41.5184,41.5273,41.4474,41.4651,47900.0
2014-07-22 09:30:00,46.95,47.23,46.84,47.2,15100.0,41.6871,41.9357,41.5894,41.9091,15100.0
2014-07-22 10:00:00,47.18,47.3,47.15,47.2,18600.0,41.8913,41.9979,41.8647,41.9091,18600.0
2014-07-22 10:30:00,47.2,47.2,47.07,47.12,35500.0,41.9091,41.9091,41.7936,41.838,35500.0
2014-07-22 11:00:00,47.12,47.14,47.05,47.09,8200.0,41.838,41.8558,41.7759,41.8114,8200.0
2014-07-22 11:30:00,47.1,47.15,47.06,47.12,9300.0,41.8203,41.8647,41.7848,41.838,9300.0
2014-07-22 12:00:00,47.09,47.11,47.06,47.1,5300.0,41.8114,41.8292,41.7848,41.8203,5300.0
2014-07-22 12:30:00,47.11,47.12,47.02,47.02,5600.0,41.8292,41.838,41.7493,41.7493,5600.0
2014-07-22 13:00:00,47.03,47.08,47.0,47.03,10700.0,41.7581,41.8025,41.7315,41.7581,10700.0
2014-07-22 13:30:00,47.02,47.03,46.94,46.97,7000.0,41.7493,41.7581,41.6782,41.7049,7000.0
2014-07-22 14:00:00,46.97,47.06,46.96,47.04,19400.0,41.7049,41.7848,41.696,41.767,19400.0
2014-07-22 14:30:00,47.05,47.05,46.92,47.02,14300.0,41.7759,41.7759,41.6605,41.7493,14300.0
2014-07-22 15:00:00,47.0,47.04,46.98,46.99,15100.0,41.7315,41.767,41.7137,41.7226,15100.0
2014-07-22 15:30:00,47.0,47.04,46.91,46.94,78100.0,41.7315,41.767,41.6516,41.6782,78100.0
2014-07-23 09:30:00,46.94,46.94,46.68,46.77,13300.0,41.6782,41.6782,41.4474,41.5273,13300.0
2014-07-23 10:00:00,46.77,46.91,46.75,46.89,18900.0,41.5273,41.6516,41.5095,41.6338,18900.0
2014-07-23 10:30:00,46.9,46.93,46.81,46.81,23600.0,41.6427,41.6693,41.5628,41.5628,23600.0
2014-07-23 11:00:00,46.82,46.9,46.78,46.89,8200.0,41.5717,41.6427,41.5362,41.6338,8200.0
2014-07-23 11:30:00,46.9,46.93,46.81,46.81,12900.0,41.6427,41.6693,41.5628,41.5628,12900.0
2014-07-23 12:00:00,46.81,46.86,46.74,46.81,16700.0,41.5628,41.6072,41.5006,41.5628,16700.0
2014-07-23 12:30:00,46.79,46.79,46.7,46.75,23600.0,41.545,41.545,41.4651,41.5095,23600.0
2014-07-23 13:00:00,46.74,46.75,46.72,46.72,7400.0,41.5006,41.5095,41.4829,41.4829,7400.0
2014-07-23 13:30:00,46.72,46.76,46.72,46.74,8700.0,41.4829,41.5184,41.4829,41.5006,8700.0
2014-07-23 14:00:00,46.75,46.77,46.69,46.74,10500.0,41.5095,41.5273,41.4562,41.5006,10500.0
2014-07-23 14:30:00,46.73,46.77,46.71,46.74,37800.0,41.4918,41.5273,41.474,41.5006,37800.0
2014-07-23 15:00:00,46.75,46.77,46.73,46.77,70100.0,41.5095,41.5273,41.4918,41.5273,70100.0
2014-07-23 15:30:00,46.76,46.87,46.76,46.82,57600.0,41.5184,41.6161,41.5184,41.5717,57600.0
2014-07-24 09:30:00,46.79,47.12,46.4,46.95,9800.0,41.545,41.838,41.1988,41.6871,9800.0
2014-07-24 10:00:00,46.92,46.97,46.82,46.93,16000.0,41.6605,41.7049,41.5717,41.6693,16000.0
2014-07-24 10:30:00,46.93,47.03,46.92,46.98,22200.0,41.6693,41.7581,41.6605,41.7137,22200.0
2014-07-24 11:00:00,47.01,47.15,47.01,47.08,17000.0,41.7404,41.8647,41.7404,41.8025,17000.0
2014-07-24 11:30:00,47.1,47.14,47.09,47.11,6400.0,41.8203,41.8558,41.8114,41.8292,6400.0
2014-07-24 12:00:00,47.13,47.17,47.06,47.06,24600.0,41.8469,41.8824,41.7848,41.7848,24600.0
2014-07-24 12:30:00,47.06,47.11,47.01,47.03,30800.0,41.7848,41.8292,41.7404,41.7581,30800.0
2014-07-24 13:00:00,47.02,47.02,46.84,47.0,11100.0,41.7493,41.7493,41.5894,41.7315,11100.0
2014-07-24 13:30:00,46.99,47.14,46.96,47.14,10400.0,41.7226,41.8558,41.696,41.8558,10400.0
2014-07-24 14:00:00,47.14,47.18,47.1,47.18,8000.0,41.8558,41.8913,41.8203,41.8913,8000.0
2014-07-24 14:30:00,47.17,47.17,47.05,47.09,12500.0,41.8824,41.8824,41.7759,41.8114,12500.0
2014-07-24 15:00:00,47.06,47.12,47.06,47.08,15200.0,41.7848,41.838,41.7848,41.8025,15200.0
2014-07-24 15:30:00,47.08,47.18,47.07,47.1,47900.0,41.8025,41.8913,41.7936,41.8203,47900.0
2014-07-25 09:30:00,46.86,47.03,46.58,46.8,14600.0,41.6072,41.7581,41.3586,41.5539,14600.0
2014-07-25 10:00:00,46.83,46.83,46.71,46.77,7600.0,41.5806,41.5806,41.474,41.5273,7600.0
2014-07-25 10:30:00,46.75,46.76,46.57,46.57,13100.0,41.5095,41.5184,41.3497,41.3497,13100.0
2014-07-25 11:00:00,46.6,46.6,46.44,46.54,10600.0,41.3763,41.3763,41.2343,41.3231,10600.0
2014-07-25 11:30:00,46.55,46.78,46.54,46.74,22300.0,41.3319,41.5362,41.3231,41.5006,22300.0
2014-07-25 12:00:00,46.73,46.75,46.7,46.71,6000.0,41.4918,41.5095,41.4651,41.474,6000.0
2014-07-25 12:30:00,46.72,46.96,46.72,46.78,10600.0,41.4829,41.696,41.4829,41.5362,10600.0
2014-07-25 13:00:00,46.75,46.76,46.64,46.69,7400.0,41.5095,41.5184,41.4118,41.4562,7400.0
2014-07-25 13:30:00,46.67,46.67,46.6,46.63,7000.0,41.4385,41.4385,41.3763,41.403,7000.0
2014-07-25 14:00:00,46.65,46.77,46.54,46.76,18000.0,41.4207,41.5273,41.3231,41.5184,18000.0
2014-07-25 14:30:00,46.77,46.8,46.7,46.76,12000.0,41.5273,41.5539,41.4651,41.5184,12000.0
2014-07-25 15:00:00,46.77,46.84,46.74,46.78,28200.0,41.5273,41.5894,41.5006,41.5362,28200.0
2014-07-25 15:30:00,46.77,46.81,46.74,46.78,60000.0,41.5273,41.5628,41.5006,41.5362,60000.0
2014-07-28 09:30:00,46.8,46.94,46.57,46.68,22500.0,41.5539,41.6782,41.3497,41.4474,22500.0
2014-07-28 10:00:00,46.65,46.65,46.33,46.47,16900.0,41.4207,41.4207,41.1366,41.2609,16900.0
2014-07-28 10:30:00,46.47,46.59,46.4,46.56,20300.0,41.2609,41.3675,41.1988,41.3408,20300.0
2014-07-28 11:00:00,46.55,46.7,46.52,46.7,4200.0,41.3319,41.4651,41.3053,41.4651,4200.0
2014-07-28 11:30:00,46.72,46.74,46.63,46.67,4800.0,41.4829,41.5006,41.403,41.4385,4800.0
2014-07-28 12:00:00,46.67,46.67,46.6,46.61,4200.0,41.4385,41.4385,41.3763,41.3852,4200.0
2014-07-28 12:30:00,46.61,46.71,46.59,46.71,10900.0,41.3852,41.474,41.3675,41.474,10900.0
2014-07-28 13:00:00,46.69,46.83,46.67,46.81,10500.0,41.4562,41.5806,41.4385,41.5628,10500.0
2014-07-28 13:30:00,46.81,46.95,46.81,46.87,6400.0,41.5628,41.6871,41.5628,41.6161,6400.0
2014-07-28 14:00:00,46.87,46.92,46.82,46.83,5600.0,41.6161,41.6605,41.5717,41.5806,5600.0
2014-07-28 14:30:00,46.8,46.93,46.8,46.92,14600.0,41.5539,41.6693,41.5539,41.6605,14600.0
2014-07-28 15:00:00,46.91,46.91,46.72,46.73,29100.0,41.6516,41.6516,41.4829,41.4918,29100.0
2014-07-28 15:30:00,46.74,46.75,46.68,46.73,56300.0,41.5006,41.5095,41.4474,41.4918,56300.0
2014-07-29 09:30:00,46.79,47.29,46.71,47.18,64600.0,41.545,41.989,41.474,41.8913,64600.0
2014-07-29 10:00:00,47.17,47.18,46.9,46.99,63900.0,41.8824,41.8913,41.6427,41.7226,63900.0
2014-07-29 10:30:00,47.01,47.07,46.9,46.93,21300.0,41.7404,41.7936,41.6427,41.6693,21300.0
2014-07-29 11:00:00,46.93,46.95,46.72,46.76,23000.0,41.6693,41.6871,41.4829,41.5184,23000.0
2014-07-29 11:30:00,46.76,46.81,46.66,46.79,9600.0,41.5184,41.5628,41.4296,41.545,9600.0
2014-07-29 12:00:00,46.78,46.87,46.73,46.85,6600.0,41.5362,41.6161,41.4918,41.5983,6600.0
2014-07-29 12:30:00,46.84,46.87,46.79,46.81,8900.0,41.5894,41.6161,41.545,41.5628,8900.0
2014-07-29 13:00:00,46.8,46.83,46.73,46.78,23800.0,41.5539,41.5806,41.4918,41.5362,23800.0
2014-07-29 13:30:00,46.77,46.77,46.66,46.73,24200.0,41.5273,41.5273,41.4296,41.4918,24200.0
2014-07-29 14:00:00,46.72,46.75,46.5,46.59,40700.0,41.4829,41.5095,41.2875,41.3675,40700.0
2014-07-29 14:30:00,46.61,46.68,46.57,46.59,24500.0,41.3852,41.4474,41.3497,41.3675,24500.0
2014-07-29 15:00:00,46.59,46.69,46.56,46.64,43600.0,41.3675,41.4562,41.3408,41.4118,43600.0
2014-07-29 15:30:00,46.65,46.65,46.38,46.42,114000.0,41.4207,41.4207,41.181,41.2165,114000.0
2014-07-30 09:30:00,46.52,46.94,46.06,46.56,55800.0,41.3053,41.6782,40.8969,41.3408,55800.0
2014-07-30 10:00:00,46.55,46.57,46.24,46.4,52300.0,41.3319,41.3497,41.0567,41.1988,52300.0
2014-07-30 10:30:00,46.38,46.45,46.27,46.3,28600.0,41.181,41.2431,41.0833,41.11,28600.0
2014-07-30 11:00:00,46.29,46.42,46.23,46.36,24600.0,41.1011,41.2165,41.0478,41.1632,24600.0
2014-07-30 11:30:00,46.37,46.4,46.2,46.2,22400.0,41.1721,41.1988,41.0212,41.0212,22400.0
2014-07-30 12:00:00,46.2,46.3,46.18,46.28,23400.0,41.0212,41.11,41.0034,41.0922,23400.0
2014-07-30 12:30:00,46.28,46.36,46.25,46.36,14200.0,41.0922,41.1632,41.0656,41.1632,14200.0
2014-07-30 13:00:00,46.37,46.37,46.26,46.31,18500.0,41.1721,41.1721,41.0744,41.1188,18500.0
2014-07-30 13:30:00,46.32,46.47,46.32,46.46,16400.0,41.1277,41.2609,41.1277,41.252,16400.0
2014-07-30 14:00:00,46.49,46.72,46.37,46.5,34100.0,41.2787,41.4829,41.1721,41.2875,34100.0
2014-07-30 14:30:00,46.49,46.49,46.34,46.41,32200.0,41.2787,41.2787,41.1455,41.2076,32200.0
2014-07-30 15:00:00,46.41,46.45,46.29,46.45,66000.0,41.2076,41.2431,41.1011,41.2431,66000.0
2014-07-30 15:30:00,46.44,46.68,46.44,46.56,140900.0,41.2343,41.4474,41.2343,41.3408,140900.0
2014-07-31 09:30:00,47.0,47.17,46.53,46.96,116700.0,41.7315,41.8824,41.3142,41.696,116700.0
2014-07-31 10:00:00,46.93,46.98,46.74,46.74,50500.0,41.6693,41.7137,41.5006,41.5006,50500.0
2014-07-31 10:30:00,46.71,46.74,46.43,46.43,25100.0,41.474,41.5006,41.2254,41.2254,25100.0
2014-07-31 11:00:00,46.42,46.55,46.3,46.3,12100.0,41.2165,41.3319,41.11,41.11,12100.0
2014-07-31 11:30:00,46.27,46.4,46.05,46.09,24800.0,41.0833,41.1988,40.888,40.9235,24800.0
2014-07-31 12:00:00,46.1,46.12,45.82,45.95,23900.0,40.9324,40.9501,40.6838,40.7992,23900.0
2014-07-31 12:30:00,45.93,45.93,45.64,45.64,39100.0,40.7814,40.7814,40.5239,40.5239,39100.0
2014-07-31 13:00:00,45.68,45.72,45.53,45.62,36300.0,40.5595,40.595,40.4263,40.5062,36300.0
2014-07-31 13:30:00,45.63,45.81,45.57,45.8,31100.0,40.5151,40.6749,40.4618,40.666,31100.0
2014-07-31 14:00:00,45.79,45.88,45.6,45.65,27800.0,40.6571,40.737,40.4884,40.5328,27800.0
2014-07-31 14:30:00,45.65,45.69,45.39,45.52,46700.0,40.5328,40.5683,40.302,40.4174,46700.0
2014-07-31 15:00:00,45.51,45.53,45.31,45.42,51700.0,40.4085,40.4263,40.2309,40.3286,51700.0
2014-07-31 15:30:00,45.42,45.56,45.21,45.26,142100.0,40.3286,40.4529,40.1421,40.1865,142100.0
2014-08-01 09:30:00,44.86,45.05,44.66,44.68,52400.0,39.8314,40.0001,39.6538,39.6716,52400.0
2014-08-01 10:00:00,44.68,44.69,44.03,44.06,72200.0,39.6716,39.6804,39.0944,39.1211,72200.0
2014-08-01 10:30:00,44.05,44.23,44.03,44.09,208200.0,39.1122,39.272,39.0944,39.1477,208200.0
2014-08-01 11:00:00,44.09,44.09,43.86,43.87,70200.0,39.1477,39.1477,38.9435,38.9524,70200.0
2014-08-01 11:30:00,43.88,44.04,43.86,44.0,56600.0,38.9612,39.1033,38.9435,39.0678,56600.0
2014-08-01 12:00:00,44.01,44.07,43.91,44.07,64700.0,39.0767,39.1299,38.9879,39.1299,64700.0
2014-08-01 12:30:00,44.07,44.18,44.06,44.11,36300.0,39.1299,39.2276,39.1211,39.1655,36300.0
2014-08-01 13:00:00,44.14,44.22,44.04,44.2,50000.0,39.1921,39.2631,39.1033,39.2454,50000.0
2014-08-01 13:30:00,44.21,44.25,44.08,44.23,39500.0,39.2542,39.2898,39.1388,39.272,39500.0
2014-08-01 14:00:00,44.23,44.27,44.03,44.03,52300.0,39.272,39.3075,39.0944,39.0944,52300.0
2014-08-01 14:30:00,44.07,44.54,44.06,44.49,49800.0,39.1299,39.5473,39.1211,39.5029,49800.0
2014-08-01 15:00:00,44.47,44.69,44.33,44.35,63300.0,39.4851,39.6804,39.3608,39.3785,63300.0
2014-08-01 15:30:00,44.37,44.51,44.25,44.37,115500.0,39.3963,39.5206,39.2898,39.3963,115500.0
2014-08-04 09:30:00,44.5,44.5,44.27,44.48,126600.0,39.5117,39.5117,39.3075,39.494,126600.0
2014-08-04 10:00:00,44.46,44.48,44.33,44.33,24300.0,39.4762,39.494,39.3608,39.3608,24300.0
2014-08-04 10:30:00,44.35,44.38,44.11,44.17,16200.0,39.3785,39.4052,39.1655,39.2187,16200.0
2014-08-04 11:00:00,44.15,44.38,44.1,44.38,14700.0,39.201,39.4052,39.1566,39.4052,14700.0
2014-08-04 11:30:00,44.39,44.5,44.33,44.48,11800.0,39.4141,39.5117,39.3608,39.494,11800.0
2014-08-04 12:00:00,44.49,44.67,44.46,44.67,7800.0,39.5029,39.6627,39.4762,39.6627,7800.0
2014-08-04 12:30:00,44.64,44.66,44.57,44.64,15100.0,39.636,39.6538,39.5739,39.636,15100.0
2014-08-04 13:00:00,44.64,44.65,44.52,44.55,16200.0,39.636,39.6449,39.5295,39.5561,16200.0
2014-08-04 13:30:00,44.52,44.66,44.52,44.62,24100.0,39.5295,39.6538,39.5295,39.6183,24100.0
2014-08-04 14:00:00,44.64,44.7,44.63,44.67,17800.0,39.636,39.6893,39.6272,39.6627,17800.0
2014-08-04 14:30:00,44.66,44.8,44.65,44.69,26400.0,39.6538,39.7781,39.6449,39.6804,26400.0
2014-08-04 15:00:00,44.68,44.72,44.62,44.63,37800.0,39.6716,39.7071,39.6183,39.6272,37800.0
2014-08-04 15:30:00,44.63,44.75,44.5,44.53,126000.0,39.6272,39.7337,39.5117,39.5384,126000.0
2014-08-05 09:30:00,44.36,44.42,44.08,44.25,13500.0,39.3874,39.4407,39.1388,39.2898,13500.0
2014-08-05 10:00:00,44.22,44.42,44.08,44.41,15400.0,39.2631,39.4407,39.1388,39.4318,15400.0
2014-08-05 10:30:00,44.39,44.45,44.29,44.32,12000.0,39.4141,39.4673,39.3253,39.3519,12000.0
2014-08-05 11:00:00,44.35,44.46,44.29,44.35,14900.0,39.3785,39.4762,39.3253,39.3785,14900.0
2014-08-05 11:30:00,44.36,44.4,44.29,44.3,14200.0,39.3874,39.4229,39.3253,39.3342,14200.0
2014-08-05 12:00:00,44.3,44.36,44.21,44.28,9600.0,39.3342,39.3874,39.2542,39.3164,9600.0
2014-08-05 12:30:00,44.29,44.35,44.19,44.35,8200.0,39.3253,39.3785,39.2365,39.3785,8200.0
2014-08-05 13:00:00,44.34,44.43,44.3,44.4,15300.0,39.3697,39.4496,39.3342,39.4229,15300.0
2014-08-05 13:30:00,44.4,44.4,44.16,44.17,43300.0,39.4229,39.4229,39.2098,39.2187,43300.0
2014-08-05 14:00:00,44.17,44.19,44.03,44.14,31900.0,39.2187,39.2365,39.0944,39.1921,31900.0
2014-08-05 14:30:00,44.15,44.2,44.06,44.07,26300.0,39.201,39.2454,39.1211,39.1299,26300.0
2014-08-05 15:00:00,44.06,44.09,43.98,43.98,47300.0,39.1211,39.1477,39.05,39.05,47300.0
2014-08-05 15:30:00,43.99,44.12,43.96,43.99,103300.0,39.0589,39.1743,39.0323,39.0589,103300.0
2014-08-06 09:30:00,43.82,44.01,43.76,43.93,17500.0,38.908,39.0767,38.8547,39.0056,17500.0
2014-08-06 10:00:00,43.95,44.06,43.91,44.01,16700.0,39.0234,39.1211,38.9879,39.0767,16700.0
2014-08-06 10:30:00,44.02,44.07,43.89,44.07,11400.0,39.0855,39.1299,38.9701,39.1299,11400.0
2014-08-06 11:00:00,44.09,44.09,43.97,44.01,12100.0,39.1477,39.1477,39.0411,39.0767,12100.0
2014-08-06 11:30:00,44.02,44.25,44.02,44.24,10500.0,39.0855,39.2898,39.0855,39.2809,10500.0
2014-08-06 12:00:00,44.27,44.3,44.06,44.07,12600.0,39.3075,39.3342,39.1211,39.1299,12600.0
2014-08-06 12:30:00,44.08,44.16,44.03,44.04,9100.0,39.1388,39.2098,39.0944,39.1033,9100.0
2014-08-06 13:00:00,44.03,44.08,43.98,43.98,7100.0,39.0944,39.1388,39.05,39.05,7100.0
2014-08-06 13:30:00,43.96,44.0,43.88,43.9,9700.0,39.0323,39.0678,38.9612,38.979,9700.0
2014-08-06 14:00:00,43.89,44.02,43.88,44.02,6900.0,38.9701,39.0855,38.9612,39.0855,6900.0
2014-08-06 14:30:00,44.01,44.1,43.96,44.05,10300.0,39.0767,39.1566,39.0323,39.1122,10300.0
2014-08-06 15:00:00,44.04,44.18,44.04,44.13,24000.0,39.1033,39.2276,39.1033,39.1832,24000.0
2014-08-06 15:30:00,44.11,44.18,44.09,44.15,55800.0,39.1655,39.2276,39.1477,39.201,55800.0
2014-08-07 09:30:00,44.41,44.41,44.16,44.26,15300.0,39.4318,39.4318,39.2098,39.2986,15300.0
2014-08-07 10:00:00,44.35,44.38,44.13,44.13,5700.0,39.3785,39.4052,39.1832,39.1832,5700.0
2014-08-07 10:30:00,44.15,44.18,43.86,44.03,4700.0,39.201,39.2276,38.9435,39.0944,4700.0
2014-08-07 11:00:00,43.97,43.97,43.88,43.93,4800.0,39.0411,39.0411,38.9612,39.0056,4800.0
2014-08-07 11:30:00,43.91,43.95,43.83,43.87,7800.0,38.9879,39.0234,38.9168,38.9524,7800.0
2014-08-07 12:00:00,43.85,43.93,43.82,43.85,5700.0,38.9346,39.0056,38.908,38.9346,5700.0
2014-08-07 12:30:00,43.83,43.9,43.81,43.86,8400.0,38.9168,38.979,38.8991,38.9435,8400.0
2014-08-07 13:00:00,43.89,44.08,43.89,44.0,13100.0,38.9701,39.1388,38.9701,39.0678,13100.0
2014-08-07 13:30:00,44.04,44.11,44.02,44.08,4200.0,39.1033,39.1655,39.0855,39.1388,4200.0
2014-08-07 14:00:00,44.05,44.07,43.99,44.0,6300.0,39.1122,39.1299,39.0589,39.0678,6300.0
2014-08-07 14:30:00,44.0,44.02,43.95,43.96,5500.0,39.0678,39.0855,39.0234,39.0323,5500.0
2014-08-07 15:00:00,43.95,43.96,43.76,43.8,10700.0,39.0234,39.0323,38.8547,38.8902,10700.0
2014-08-07 15:30:00,43.8,43.97,43.78,43.9,50600.0,38.8902,39.0411,38.8724,38.979,50600.0
2014-08-08 09:30:00,43.93,44.23,43.83,44.2,27500.0,39.0056,39.272,38.9168,39.2454,27500.0
2014-08-08 10:00:00,44.13,44.24,44.11,44.11,15400.0,39.1832,39.2809,39.1655,39.1655,15400.0
2014-08-08 10:30:00,44.11,44.37,44.1,44.15,15500.0,39.1655,39.3963,39.1566,39.201,15500.0
2014-08-08 11:00:00,44.13,44.24,44.03,44.05,30000.0,39.1832,39.2809,39.0944,39.1122,30000.0
2014-08-08 11:30:00,44.04,44.13,43.96,43.99,16300.0,39.1033,39.1832,39.0323,39.0589,16300.0
2014-08-08 12:00:00,44.0,44.02,43.85,43.89,6500.0,39.0678,39.0855,38.9346,38.9701,6500.0
2014-08-08 12:30:00,43.88,43.92,43.81,43.86,9100.0,38.9612,38.9967,38.8991,38.9435,9100.0
2014-08-08 13:00:00,43.88,44.09,43.85,44.07,47900.0,38.9612,39.1477,38.9346,39.1299,47900.0
2014-08-08 13:30:00,44.09,44.15,44.03,44.12,14800.0,39.1477,39.201,39.0944,39.1743,14800.0
2014-08-08 14:00:00,44.15,44.15,43.93,43.93,30600.0,39.201,39.201,39.0056,39.0056,30600.0
2014-08-08 14:30:00,43.94,44.02,43.93,43.95,16200.0,39.0145,39.0855,39.0056,39.0234,16200.0
2014-08-08 15:00:00,43.94,43.97,43.88,43.92,33200.0,39.0145,39.0411,38.9612,38.9967,33200.0
2014-08-08 15:30:00,43.93,44.01,43.93,43.98,94000.0,39.0056,39.0767,39.0056,39.05,94000.0
2014-08-11 09:30:00,44.23,44.27,44.05,44.27,62700.0,39.272,39.3075,39.1122,39.3075,62700.0
2014-08-11 10:00:00,44.3,44.49,44.29,44.41,51700.0,39.3342,39.5029,39.3253,39.4318,51700.0
2014-08-11 10:30:00,44.37,44.46,44.34,44.41,38700.0,39.3963,39.4762,39.3697,39.4318,38700.0
2014-08-11 11:00:00,44.39,44.44,44.29,44.4,52300.0,39.4141,39.4585,39.3253,39.4229,52300.0
2014-08-11 11:30:00,44.4,44.45,44.36,44.39,27700.0,39.4229,39.4673,39.3874,39.4141,27700.0
2014-08-11 12:00:00,44.39,44.43,44.28,44.36,35500.0,39.4141,39.4496,39.3164,39.3874,35500.0
2014-08-11 12:30:00,44.39,44.41,44.31,44.32,19900.0,39.4141,39.4318,39.343,39.3519,19900.0
2014-08-11 13:00:00,44.34,44.4,44.26,44.28,31800.0,39.3697,39.4229,39.2986,39.3164,31800.0
2014-08-11 13:30:00,44.28,44.4,44.28,44.36,11700.0,39.3164,39.4229,39.3164,39.3874,11700.0
2014-08-11 14:00:00,44.36,44.49,44.32,44.49,21300.0,39.3874,39.5029,39.3519,39.5029,21300.0
2014-08-11 14:30:00,44.47,44.56,44.45,44.54,16300.0,39.4851,39.565,39.4673,39.5473,16300.0
2014-08-11 15:00:00,44.54,44.61,44.54,44.55,17500.0,39.5473,39.6094,39.5473,39.5561,17500.0
2014-08-11 15:30:00,44.55,44.58,44.52,44.57,52300.0,39.5561,39.5828,39.5295,39.5739,52300.0
2014-08-12 09:30:00,44.21,44.63,44.21,44.58,27700.0,39.2542,39.6272,39.2542,39.5828,27700.0
2014-08-12 10:00:00,44.64,44.84,44.61,44.8,41000.0,39.636,39.8136,39.6094,39.7781,41000.0
2014-08-12 10:30:00,44.79,44.84,44.7,44.7,14000.0,39.7692,39.8136,39.6893,39.6893,14000.0
2014-08-12 11:00:00,44.67,44.67,44.51,44.54,8900.0,39.6627,39.6627,39.5206,39.5473,8900.0
2014-08-12 11:30:00,44.55,44.65,44.55,44.62,6500.0,39.5561,39.6449,39.5561,39.6183,6500.0
2014-08-12 12:00:00,44.6,44.64,44.57,44.64,11300.0,39.6005,39.636,39.5739,39.636,11300.0
2014-08-12 12:30:00,44.62,44.68,44.58,44.62,5600.0,39.6183,39.6716,39.5828,39.6183,5600.0
2014-08-12 13:00:00,44.59,44.64,44.58,44.6,11700.0,39.5916,39.636,39.5828,39.6005,11700.0
2014-08-12 13:30:00,44.61,44.61,44.47,44.47,8800.0,39.6094,39.6094,39.4851,39.4851,8800.0
2014-08-12 14:00:00,44.45,44.46,44.33,44.35,17900.0,39.4673,39.4762,39.3608,39.3785,17900.0
2014-08-12 14:30:00,44.35,44.44,44.3,44.44,15200.0,39.3785,39.4585,39.3342,39.4585,15200.0
2014-08-12 15:00:00,44.42,44.51,44.39,44.48,16600.0,39.4407,39.5206,39.4141,39.494,16600.0
2014-08-12 15:30:00,44.48,44.64,44.47,44.61,54900.0,39.494,39.636,39.4851,39.6094,54900.0
2014-08-13 09:30:00,44.76,44.9,44.59,44.59,7300.0,39.7426,39.8669,39.5916,39.5916,7300.0
2014-08-13 10:00:00,44.67,44.82,44.61,44.8,13300.0,39.6627,39.7959,39.6094,39.7781,13300.0
2014-08-13 10:30:00,44.8,44.91,44.79,44.9,5700.0,39.7781,39.8758,39.7692,39.8669,5700.0
2014-08-13 11:00:00,44.92,44.99,44.91,44.93,8100.0,39.8847,39.9468,39.8758,39.8935,8100.0
2014-08-13 11:30:00,44.94,45.03,44.92,44.93,9700.0,39.9024,39.9823,39.8847,39.8935,9700.0
2014-08-13 12:00:00,44.94,44.99,44.84,44.86,11300.0,39.9024,39.9468,39.8136,39.8314,11300.0
2014-08-13 12:30:00,44.88,44.89,44.82,44.84,2800.0,39.8491,39.858,39.7959,39.8136,2800.0
2014-08-13 13:00:00,44.84,44.87,44.82,44.87,4700.0,39.8136,39.8403,39.7959,39.8403,4700.0
2014-08-13 13:30:00,44.87,44.92,44.86,44.88,5700.0,39.8403,39.8847,39.8314,39.8491,5700.0
2014-08-13 14:00:00,44.9,44.9,44.8,44.84,6700.0,39.8669,39.8669,39.7781,39.8136,6700.0
2014-08-13 14:30:00,44.84,44.93,44.84,44.91,8100.0,39.8136,39.8935,39.8136,39.8758,8100.0
2014-08-13 15:00:00,44.92,44.95,44.89,44.9,15000.0,39.8847,39.9113,39.858,39.8669,15000.0
2014-08-13 15:30:00,44.9,44.92,44.87,44.91,32500.0,39.8669,39.8847,39.8403,39.8758,32500.0
2014-08-14 09:30:00,45.05,45.3,44.85,44.98,11600.0,40.0001,40.2221,39.8225,39.9379,11600.0
2014-08-14 10:00:00,44.96,45.08,44.9,44.99,8000.0,39.9202,40.0267,39.8669,39.9468,8000.0
2014-08-14 10:30:00,45.01,45.09,44.97,44.98,6000.0,39.9646,40.0356,39.929,39.9379,6000.0
2014-08-14 11:00:00,44.97,45.12,44.97,45.09,9500.0,39.929,40.0622,39.929,40.0356,9500.0
2014-08-14 11:30:00,45.1,45.22,45.06,45.22,8200.0,40.0445,40.151,40.009,40.151,8200.0
2014-08-14 12:00:00,45.2,45.24,45.17,45.22,9300.0,40.1333,40.1688,40.1066,40.151,9300.0
2014-08-14 12:30:00,45.21,45.22,45.17,45.19,14200.0,40.1421,40.151,40.1066,40.1244,14200.0
2014-08-14 13:00:00,45.19,45.24,45.14,45.15,15400.0,40.1244,40.1688,40.08,40.0889,15400.0
2014-08-14 13:30:00,45.13,45.14,45.03,45.04,10000.0,40.0711,40.08,39.9823,39.9912,10000.0
2014-08-14 14:00:00,45.05,45.09,45.0,45.07,14200.0,40.0001,40.0356,39.9557,40.0178,14200.0
2014-08-14 14:30:00,45.09,45.14,45.08,45.13,8700.0,40.0356,40.08,40.0267,40.0711,8700.0
2014-08-14 15:00:00,45.1,45.15,45.09,45.11,10400.0,40.0445,40.0889,40.0356,40.0534,10400.0
2014-08-14 15:30:00,45.11,45.13,45.02,45.09,53200.0,40.0534,40.0711,39.9734,40.0356,53200.0
2014-08-15 09:30:00,45.39,45.65,45.34,45.54,18200.0,40.302,40.5328,40.2576,40.4352,18200.0
2014-08-15 10:00:00,45.52,45.58,45.34,45.41,86500.0,40.4174,40.4707,40.2576,40.3197,86500.0
2014-08-15 10:30:00,45.44,45.47,44.89,45.04,19000.0,40.3464,40.373,39.858,39.9912,19000.0
2014-08-15 11:00:00,45.04,45.06,44.88,44.95,6400.0,39.9912,40.009,39.8491,39.9113,6400.0
2014-08-15 11:30:00,44.9,44.91,44.69,44.69,7300.0,39.8669,39.8758,39.6804,39.6804,7300.0
2014-08-15 12:00:00,44.67,44.77,44.62,44.77,10500.0,39.6627,39.7515,39.6183,39.7515,10500.0
2014-08-15 12:30:00,44.78,44.9,44.75,44.88,8500.0,39.7603,39.8669,39.7337,39.8491,8500.0
2014-08-15 13:00:00,44.88,45.01,44.85,44.95,19100.0,39.8491,39.9646,39.8225,39.9113,19100.0
2014-08-15 13:30:00,44.9,44.92,44.83,44.86,5400.0,39.8669,39.8847,39.8047,39.8314,5400.0
2014-08-15 14:00:00,44.86,44.98,44.8,44.97,7500.0,39.8314,39.9379,39.7781,39.929,7500.0
2014-08-15 14:30:00,44.98,45.11,44.95,44.99,22300.0,39.9379,40.0534,39.9113,39.9468,22300.0
2014-08-15 15:00:00,45.0,45.05,44.97,45.01,18800.0,39.9557,40.0001,39.929,39.9646,18800.0
2014-08-15 15:30:00,45.0,45.2,45.0,45.17,67700.0,39.9557,40.1333,39.9557,40.1066,67700.0
2014-08-18 09:30:00,45.65,45.72,45.55,45.68,18400.0,40.5328,40.595,40.444,40.5595,18400.0
2014-08-18 10:00:00,45.66,45.68,45.56,45.57,14600.0,40.5417,40.5595,40.4529,40.4618,14600.0
2014-08-18 10:30:00,45.56,45.68,45.55,45.63,20500.0,40.4529,40.5595,40.444,40.5151,20500.0
2014-08-18 11:00:00,45.61,45.65,45.57,45.62,25200.0,40.4973,40.5328,40.4618,40.5062,25200.0
2014-08-18 11:30:00,45.61,45.64,45.5,45.57,11800.0,40.4973,40.5239,40.3996,40.4618,11800.0
2014-08-18 12:00:00,45.59,45.66,45.55,45.55,7200.0,40.4795,40.5417,40.444,40.444,7200.0
2014-08-18 12:30:00,45.56,45.61,45.55,45.6,10200.0,40.4529,40.4973,40.444,40.4884,10200.0
2014-08-18 13:00:00,45.6,45.62,45.57,45.62,9500.0,40.4884,40.5062,40.4618,40.5062,9500.0
2014-08-18 13:30:00,45.62,45.62,45.53,45.53,7300.0,40.5062,40.5062,40.4263,40.4263,7300.0
2014-08-18 14:00:00,45.53,45.59,45.53,45.55,14600.0,40.4263,40.4795,40.4263,40.444,14600.0
2014-08-18 14:30:00,45.55,45.63,45.54,45.62,9100.0,40.444,40.5151,40.4352,40.5062,9100.0
2014-08-18 15:00:00,45.62,45.62,45.58,45.58,16600.0,40.5062,40.5062,40.4707,40.4707,16600.0
2014-08-18 15:30:00,45.57,45.85,45.57,45.69,88100.0,40.4618,40.7104,40.4618,40.5683,88100.0
2014-08-19 09:30:00,45.7,45.88,45.61,45.79,9600.0,40.5772,40.737,40.4973,40.6571,9600.0
2014-08-19 10:00:00,45.77,45.83,45.65,45.7,179000.0,40.6394,40.6926,40.5328,40.5772,179000.0
2014-08-19 10:30:00,45.68,45.7,45.62,45.63,17900.0,40.5595,40.5772,40.5062,40.5151,17900.0
2014-08-19 11:00:00,45.62,45.67,45.52,45.58,14400.0,40.5062,40.5506,40.4174,40.4707,14400.0
2014-08-19 11:30:00,45.58,45.61,45.51,45.6,8300.0,40.4707,40.4973,40.4085,40.4884,8300.0
2014-08-19 12:00:00,45.59,45.61,45.5,45.53,4500.0,40.4795,40.4973,40.3996,40.4263,4500.0
2014-08-19 12:30:00,45.54,45.54,45.48,45.52,6400.0,40.4352,40.4352,40.3819,40.4174,6400.0
2014-08-19 13:00:00,45.52,45.56,45.5,45.5,5200.0,40.4174,40.4529,40.3996,40.3996,5200.0
2014-08-19 13:30:00,45.51,45.54,45.41,45.5,16000.0,40.4085,40.4352,40.3197,40.3996,16000.0
2014-08-19 14:00:00,45.5,45.62,45.48,45.6,8800.0,40.3996,40.5062,40.3819,40.4884,8800.0
2014-08-19 14:30:00,45.58,45.63,45.53,45.6,14800.0,40.4707,40.5151,40.4263,40.4884,14800.0
2014-08-19 15:00:00,45.59,45.62,45.58,45.6,11000.0,40.4795,40.5062,40.4707,40.4884,11000.0
2014-08-19 15:30:00,45.6,45.64,45.58,45.64,41700.0,40.4884,40.5239,40.4707,40.5239,41700.0
2014-08-20 09:30:00,45.54,45.76,45.38,45.59,32200.0,40.4352,40.6305,40.2931,40.4795,32200.0
2014-08-20 10:00:00,45.6,45.69,45.55,45.6,12800.0,40.4884,40.5683,40.444,40.4884,12800.0
2014-08-20 10:30:00,45.67,45.97,45.63,45.76,61000.0,40.5506,40.817,40.5151,40.6305,61000.0
2014-08-20 11:00:00,45.73,45.77,45.7,45.73,20500.0,40.6039,40.6394,40.5772,40.6039,20500.0
2014-08-20 11:30:00,45.74,45.81,45.73,45.8,8400.0,40.6127,40.6749,40.6039,40.666,8400.0
2014-08-20 12:00:00,45.8,45.81,45.77,45.79,8200.0,40.666,40.6749,40.6394,40.6571,8200.0
2014-08-20 12:30:00,45.79,45.79,45.71,45.72,3500.0,40.6571,40.6571,40.5861,40.595,3500.0
2014-08-20 13:00:00,45.71,45.71,45.68,45.68,25800.0,40.5861,40.5861,40.5595,40.5595,25800.0
2014-08-20 13:30:00,45.66,45.67,45.6,45.64,17300.0,40.5417,40.5506,40.4884,40.5239,17300.0
2014-08-20 14:00:00,45.59,45.74,45.54,45.7,29400.0,40.4795,40.6127,40.4352,40.5772,29400.0
2014-08-20 14:30:00,45.71,45.76,45.68,45.73,6400.0,40.5861,40.6305,40.5595,40.6039,6400.0
2014-08-20 15:00:00,45.74,45.89,45.74,45.86,12900.0,40.6127,40.7459,40.6127,40.7193,12900.0
2014-08-20 15:30:00,45.86,45.94,45.84,45.85,48700.0,40.7193,40.7903,40.7015,40.7104,48700.0
2014-08-21 09:30:00,45.96,46.24,45.77,46.09,20900.0,40.8081,41.0567,40.6394,40.9235,20900.0
2014-08-21 10:00:00,46.02,46.08,45.79,46.07,25300.0,40.8613,40.9146,40.6571,40.9057,25300.0
2014-08-21 10:30:00,46.06,46.19,46.05,46.18,7700.0,40.8969,41.0123,40.888,41.0034,7700.0
2014-08-21 11:00:00,46.16,46.25,46.15,46.2,11400.0,40.9857,41.0656,40.9768,41.0212,11400.0
2014-08-21 11:30:00,46.16,46.21,46.06,46.13,17900.0,40.9857,41.0301,40.8969,40.959,17900.0
2014-08-21 12:00:00,46.08,46.16,46.03,46.14,8000.0,40.9146,40.9857,40.8702,40.9679,8000.0
2014-08-21 12:30:00,46.09,46.15,46.06,46.13,6900.0,40.9235,40.9768,40.8969,40.959,6900.0
2014-08-21 13:00:00,46.13,46.17,46.11,46.14,9100.0,40.959,40.9945,40.9413,40.9679,9100.0
2014-08-21 13:30:00,46.15,46.19,46.14,46.16,10200.0,40.9768,41.0123,40.9679,40.9857,10200.0
2014-08-21 14:00:00,46.14,46.16,46.12,46.13,4700.0,40.9679,40.9857,40.9501,40.959,4700.0
2014-08-21 14:30:00,46.11,46.18,46.11,46.16,12100.0,40.9413,41.0034,40.9413,40.9857,12100.0
2014-08-21 15:00:00,46.15,46.19,46.13,46.13,11100.0,40.9768,41.0123,40.959,40.959,11100.0
2014-08-21 15:30:00,46.14,46.2,46.09,46.18,33800.0,40.9679,41.0212,40.9235,41.0034,33800.0
2014-08-22 09:30:00,46.17,46.25,46.07,46.23,15500.0,40.9945,41.0656,40.9057,41.0478,15500.0
2014-08-22 10:00:00,46.23,46.43,46.15,46.35,14100.0,41.0478,41.2254,40.9768,41.1544,14100.0
2014-08-22 10:30:00,46.33,46.36,46.2,46.21,8900.0,41.1366,41.1632,41.0212,41.0301,8900.0
2014-08-22 11:00:00,46.2,46.33,46.13,46.3,12400.0,41.0212,41.1366,40.959,41.11,12400.0
2014-08-22 11:30:00,46.34,46.37,46.27,46.32,8000.0,41.1455,41.1721,41.0833,41.1277,8000.0
2014-08-22 12:00:00,46.28,46.42,46.28,46.42,9000.0,41.0922,41.2165,41.0922,41.2165,9000.0
2014-08-22 12:30:00,46.39,46.42,46.37,46.38,4700.0,41.1899,41.2165,41.1721,41.181,4700.0
2014-08-22 13:00:00,46.38,46.42,46.37,46.4,9000.0,41.181,41.2165,41.1721,41.1988,9000.0
2014-08-22 13:30:00,46.42,46.45,46.37,46.41,7700.0,41.2165,41.2431,41.1721,41.2076,7700.0
2014-08-22 14:00:00,46.39,46.41,46.35,46.39,8200.0,41.1899,41.2076,41.1544,41.1899,8200.0
2014-08-22 14:30:00,46.35,46.5,46.33,46.47,122500.0,41.1544,41.2875,41.1366,41.2609,122500.0
2014-08-22 15:00:00,46.45,46.5,46.37,46.37,49300.0,41.2431,41.2875,41.1721,41.1721,49300.0
2014-08-22 15:30:00,46.37,46.37,46.21,46.22,25300.0,41.1721,41.1721,41.0301,41.0389,25300.0
2014-08-25 09:30:00,46.5,46.5,46.27,46.27,1400.0,41.2875,41.2875,41.0833,41.0833,1400.0
2014-08-25 10:00:00,46.39,46.59,46.36,46.52,13800.0,41.1899,41.3675,41.1632,41.3053,13800.0
2014-08-25 10:30:00,46.53,46.62,46.52,46.59,4700.0,41.3142,41.3941,41.3053,41.3675,4700.0
2014-08-25 11:00:00,46.6,46.63,46.55,46.55,3500.0,41.3763,41.403,41.3319,41.3319,3500.0
2014-08-25 11:30:00,46.55,46.58,46.5,46.5,3500.0,41.3319,41.3586,41.2875,41.2875,3500.0
2014-08-25 12:00:00,46.51,46.51,46.28,46.3,7700.0,41.2964,41.2964,41.0922,41.11,7700.0
2014-08-25 12:30:00,46.3,46.3,46.21,46.21,9700.0,41.11,41.11,41.0301,41.0301,9700.0
2014-08-25 13:00:00,46.19,46.33,46.17,46.33,5100.0,41.0123,41.1366,40.9945,41.1366,5100.0
2014-08-25 13:30:00,46.32,46.4,46.3,46.37,6500.0,41.1277,41.1988,41.11,41.1721,6500.0
2014-08-25 14:00:00,46.34,46.34,46.29,46.3,3000.0,41.1455,41.1455,41.1011,41.11,3000.0
2014-08-25 14:30:00,46.27,46.31,46.22,46.22,19900.0,41.0833,41.1188,41.0389,41.0389,19900.0
2014-08-25 15:00:00,46.24,46.26,46.21,46.21,8000.0,41.0567,41.0744,41.0301,41.0301,8000.0
2014-08-25 15:30:00,46.22,46.3,46.21,46.28,31300.0,41.0389,41.11,41.0301,41.0922,31300.0
2014-08-26 09:30:00,46.32,46.74,46.14,46.68,17300.0,41.1277,41.5006,40.9679,41.4474,17300.0
2014-08-26 10:00:00,46.63,46.76,46.61,46.75,20400.0,41.403,41.5184,41.3852,41.5095,20400.0
2014-08-26 10:30:00,46.74,46.91,46.74,46.88,22000.0,41.5006,41.6516,41.5006,41.6249,22000.0
2014-08-26 11:00:00,46.9,47.0,46.87,46.98,25200.0,41.6427,41.7315,41.6161,41.7137,25200.0
2014-08-26 11:30:00,46.98,47.03,46.9,46.94,22500.0,41.7137,41.7581,41.6427,41.6782,22500.0
2014-08-26 12:00:00,46.93,47.0,46.93,46.94,14800.0,41.6693,41.7315,41.6693,41.6782,14800.0
2014-08-26 12:30:00,46.93,46.93,46.86,46.86,18900.0,41.6693,41.6693,41.6072,41.6072,18900.0
2014-08-26 13:00:00,46.87,46.92,46.83,46.9,15800.0,41.6161,41.6605,41.5806,41.6427,15800.0
2014-08-26 13:30:00,46.9,46.95,46.86,46.94,16200.0,41.6427,41.6871,41.6072,41.6782,16200.0
2014-08-26 14:00:00,46.93,46.97,46.87,46.87,25800.0,41.6693,41.7049,41.6161,41.6161,25800.0
2014-08-26 14:30:00,46.87,46.91,46.85,46.89,17800.0,41.6161,41.6516,41.5983,41.6338,17800.0
2014-08-26 15:00:00,46.88,46.88,46.71,46.72,8700.0,41.6249,41.6249,41.474,41.4829,8700.0
2014-08-26 15:30:00,46.71,46.78,46.71,46.75,20100.0,41.474,41.5362,41.474,41.5095,20100.0
2014-08-27 09:30:00,46.83,46.83,46.39,46.4,9400.0,41.5806,41.5806,41.1899,41.1988,9400.0
2014-08-27 10:00:00,46.43,46.47,46.31,46.31,8100.0,41.2254,41.2609,41.1188,41.1188,8100.0
2014-08-27 10:30:00,46.32,46.37,46.22,46.24,6500.0,41.1277,41.1721,41.0389,41.0567,6500.0
2014-08-27 11:00:00,46.24,46.26,46.2,46.21,5600.0,41.0567,41.0744,41.0212,41.0301,5600.0
2014-08-27 11:30:00,46.2,46.2,46.16,46.19,5400.0,41.0212,41.0212,40.9857,41.0123,5400.0
2014-08-27 12:00:00,46.19,46.22,46.12,46.15,4700.0,41.0123,41.0389,40.9501,40.9768,4700.0
2014-08-27 12:30:00,46.15,46.16,46.12,46.12,7300.0,40.9768,40.9857,40.9501,40.9501,7300.0
2014-08-27 13:00:00,46.12,46.13,46.08,46.09,3900.0,40.9501,40.959,40.9146,40.9235,3900.0
2014-08-27 13:30:00,46.08,46.14,46.05,46.14,9300.0,40.9146,40.9679,40.888,40.9679,9300.0
2014-08-27 14:00:00,46.14,46.16,46.13,46.15,11600.0,40.9679,40.9857,40.959,40.9768,11600.0
2014-08-27 14:30:00,46.14,46.18,46.05,46.05,13700.0,40.9679,41.0034,40.888,40.888,13700.0
2014-08-27 15:00:00,46.05,46.09,46.03,46.09,10200.0,40.888,40.9235,40.8702,40.9235,10200.0
2014-08-27 15:30:00,46.08,46.19,46.08,46.15,50700.0,40.9146,41.0123,40.9146,40.9768,50700.0
2014-08-28 09:30:00,46.03,46.03,45.68,45.9,4900.0,40.8702,40.8702,40.5595,40.7548,4900.0
2014-08-28 10:00:00,45.89,45.99,45.82,45.98,33900.0,40.7459,40.8347,40.6838,40.8258,33900.0
2014-08-28 10:30:00,45.97,46.0,45.93,45.96,32400.0,40.817,40.8436,40.7814,40.8081,32400.0
2014-08-28 11:00:00,45.96,45.96,45.88,45.91,10600.0,40.8081,40.8081,40.737,40.7637,10600.0
2014-08-28 11:30:00,45.91,45.92,45.88,45.91,3800.0,40.7637,40.7726,40.737,40.7637,3800.0
2014-08-28 12:00:00,45.93,46.04,45.93,46.02,3400.0,40.7814,40.8791,40.7814,40.8613,3400.0
2014-08-28 12:30:00,46.04,46.09,46.02,46.08,3700.0,40.8791,40.9235,40.8613,40.9146,3700.0
2014-08-28 13:00:00,46.08,46.09,45.98,45.98,3500.0,40.9146,40.9235,40.8258,40.8258,3500.0
2014-08-28 13:30:00,45.97,45.97,45.91,45.92,4400.0,40.817,40.817,40.7637,40.7726,4400.0
2014-08-28 14:00:00,45.92,45.94,45.91,45.92,3700.0,40.7726,40.7903,40.7637,40.7726,3700.0
2014-08-28 14:30:00,45.91,45.91,45.88,45.9,3100.0,40.7637,40.7637,40.737,40.7548,3100.0
2014-08-28 15:00:00,45.89,45.94,45.89,45.93,4800.0,40.7459,40.7903,40.7459,40.7814,4800.0
2014-08-28 15:30:00,45.93,45.96,45.82,45.89,46400.0,40.7814,40.8081,40.6838,40.7459,46400.0
2014-08-29 09:30:00,45.94,45.99,45.73,45.89,23400.0,40.7903,40.8347,40.6039,40.7459,23400.0
2014-08-29 10:00:00,45.88,45.97,45.82,45.92,12500.0,40.737,40.817,40.6838,40.7726,12500.0
2014-08-29 10:30:00,45.88,46.09,45.86,46.09,12000.0,40.737,40.9235,40.7193,40.9235,12000.0
2014-08-29 11:00:00,46.12,46.24,46.12,46.21,11700.0,40.9501,41.0567,40.9501,41.0301,11700.0
2014-08-29 11:30:00,46.22,46.25,46.17,46.2,7700.0,41.0389,41.0656,40.9945,41.0212,7700.0
2014-08-29 12:00:00,46.18,46.18,46.08,46.12,5700.0,41.0034,41.0034,40.9146,40.9501,5700.0
2014-08-29 12:30:00,46.12,46.12,46.01,46.04,10900.0,40.9501,40.9501,40.8525,40.8791,10900.0
2014-08-29 13:00:00,46.04,46.06,46.02,46.05,8000.0,40.8791,40.8969,40.8613,40.888,8000.0
2014-08-29 13:30:00,46.06,46.08,46.04,46.07,7500.0,40.8969,40.9146,40.8791,40.9057,7500.0
2014-08-29 14:00:00,46.09,46.16,46.08,46.09,6500.0,40.9235,40.9857,40.9146,40.9235,6500.0
2014-08-29 14:30:00,46.1,46.14,46.05,46.12,12500.0,40.9324,40.9679,40.888,40.9501,12500.0
2014-08-29 15:00:00,46.12,46.18,46.12,46.14,17000.0,40.9501,41.0034,40.9501,40.9679,17000.0
2014-08-29 15:30:00,46.14,46.2,46.12,46.15,55000.0,40.9679,41.0212,40.9501,40.9768,55000.0
2014-09-02 09:30:00,46.32,46.64,46.16,46.62,66700.0,41.1277,41.4118,40.9857,41.3941,66700.0
2014-09-02 10:00:00,46.58,46.9,46.58,46.89,28100.0,41.3586,41.6427,41.3586,41.6338,28100.0
2014-09-02 10:30:00,46.9,46.9,46.66,46.8,32200.0,41.6427,41.6427,41.4296,41.5539,32200.0
2014-09-02 11:00:00,46.82,46.84,46.55,46.55,24900.0,41.5717,41.5894,41.3319,41.3319,24900.0
2014-09-02 11:30:00,46.57,46.74,46.56,46.67,27500.0,41.3497,41.5006,41.3408,41.4385,27500.0
2014-09-02 12:00:00,46.66,46.72,46.63,46.63,14300.0,41.4296,41.4829,41.403,41.403,14300.0
2014-09-02 12:30:00,46.63,46.63,46.46,46.56,33600.0,41.403,41.403,41.252,41.3408,33600.0
2014-09-02 13:00:00,46.55,46.56,46.41,46.42,21400.0,41.3319,41.3408,41.2076,41.2165,21400.0
2014-09-02 13:30:00,46.42,46.46,46.4,46.4,16700.0,41.2165,41.252,41.1988,41.1988,16700.0
2014-09-02 14:00:00,46.4,46.47,46.36,46.46,20300.0,41.1988,41.2609,41.1632,41.252,20300.0
2014-09-02 14:30:00,46.47,46.55,46.45,46.46,18900.0,41.2609,41.3319,41.2431,41.252,18900.0
2014-09-02 15:00:00,46.46,46.51,46.44,46.47,26200.0,41.252,41.2964,41.2343,41.2609,26200.0
2014-09-02 15:30:00,46.46,46.59,46.44,46.56,71500.0,41.252,41.3675,41.2343,41.3408,71500.0
2014-09-03 09:30:00,46.77,46.95,46.63,46.81,25800.0,41.5273,41.6871,41.403,41.5628,25800.0
2014-09-03 10:00:00,46.81,46.81,46.64,46.66,7900.0,41.5628,41.5628,41.4118,41.4296,7900.0
2014-09-03 10:30:00,46.67,46.82,46.66,46.73,6500.0,41.4385,41.5717,41.4296,41.4918,6500.0
2014-09-03 11:00:00,46.75,46.75,46.54,46.54,7100.0,41.5095,41.5095,41.3231,41.3231,7100.0
2014-09-03 11:30:00,46.54,46.59,46.49,46.5,6800.0,41.3231,41.3675,41.2787,41.2875,6800.0
2014-09-03 12:00:00,46.48,46.57,46.45,46.56,5300.0,41.2698,41.3497,41.2431,41.3408,5300.0
2014-09-03 12:30:00,46.54,46.57,46.49,46.52,6600.0,41.3231,41.3497,41.2787,41.3053,6600.0
2014-09-03 13:00:00,46.51,46.54,46.49,46.49,4800.0,41.2964,41.3231,41.2787,41.2787,4800.0
2014-09-03 13:30:00,46.49,46.51,46.37,46.39,5200.0,41.2787,41.2964,41.1721,41.1899,5200.0
2014-09-03 14:00:00,46.39,46.41,46.34,46.34,3800.0,41.1899,41.2076,41.1455,41.1455,3800.0
2014-09-03 14:30:00,46.34,46.38,46.29,46.3,8300.0,41.1455,41.181,41.1011,41.11,8300.0
2014-09-03 15:00:00,46.3,46.35,46.26,46.34,14800.0,41.11,41.1544,41.0744,41.1455,14800.0
2014-09-03 15:30:00,46.34,46.44,46.34,46.43,54500.0,41.1455,41.2343,41.1455,41.2254,54500.0
2014-09-04 09:30:00,46.4,46.79,46.33,46.72,53000.0,41.1988,41.545,41.1366,41.4829,53000.0
2014-09-04 10:00:00,46.7,46.77,46.61,46.69,13700.0,41.4651,41.5273,41.3852,41.4562,13700.0
2014-09-04 10:30:00,46.67,46.69,46.54,46.58,12200.0,41.4385,41.4562,41.3231,41.3586,12200.0
2014-09-04 11:00:00,46.58,46.6,46.51,46.52,21600.0,41.3586,41.3763,41.2964,41.3053,21600.0
2014-09-04 11:30:00,46.51,46.52,46.43,46.43,17700.0,41.2964,41.3053,41.2254,41.2254,17700.0
2014-09-04 12:00:00,46.43,46.51,46.41,46.45,26700.0,41.2254,41.2964,41.2076,41.2431,26700.0
2014-09-04 12:30:00,46.45,46.5,46.4,46.43,8200.0,41.2431,41.2875,41.1988,41.2254,8200.0
2014-09-04 13:00:00,46.43,46.44,46.35,46.35,22000.0,41.2254,41.2343,41.1544,41.1544,22000.0
2014-09-04 13:30:00,46.37,46.37,46.29,46.35,6600.0,41.1721,41.1721,41.1011,41.1544,6600.0
2014-09-04 14:00:00,46.34,46.4,46.29,46.34,29700.0,41.1455,41.1988,41.1011,41.1455,29700.0
2014-09-04 14:30:00,46.33,46.33,46.21,46.25,26800.0,41.1366,41.1366,41.0301,41.0656,26800.0
2014-09-04 15:00:00,46.25,46.43,46.23,46.43,60100.0,41.0656,41.2254,41.0478,41.2254,60100.0
2014-09-04 15:30:00,46.43,46.46,46.31,46.43,96800.0,41.2254,41.252,41.1188,41.2254,96800.0
2014-09-05 09:30:00,46.41,46.55,46.1,46.52,7600.0,41.2076,41.3319,40.9324,41.3053,7600.0
2014-09-05 10:00:00,46.54,46.54,46.31,46.42,11200.0,41.3231,41.3231,41.1188,41.2165,11200.0
2014-09-05 10:30:00,46.36,46.36,46.25,46.32,7200.0,41.1632,41.1632,41.0656,41.1277,7200.0
2014-09-05 11:00:00,46.35,46.43,46.3,46.33,5900.0,41.1544,41.2254,41.11,41.1366,5900.0
2014-09-05 11:30:00,46.35,46.39,46.31,46.33,9200.0,41.1544,41.1899,41.1188,41.1366,9200.0
2014-09-05 12:00:00,46.35,46.41,46.33,46.39,7300.0,41.1544,41.2076,41.1366,41.1899,7300.0
2014-09-05 12:30:00,46.4,46.47,46.4,46.43,4800.0,41.1988,41.2609,41.1988,41.2254,4800.0
2014-09-05 13:00:00,46.43,46.46,46.39,46.4,3100.0,41.2254,41.252,41.1899,41.1988,3100.0
2014-09-05 13:30:00,46.42,46.42,46.25,46.26,6100.0,41.2165,41.2165,41.0656,41.0744,6100.0
2014-09-05 14:00:00,46.28,46.36,46.28,46.35,7700.0,41.0922,41.1632,41.0922,41.1544,7700.0
2014-09-05 14:30:00,46.35,46.37,46.31,46.32,7500.0,41.1544,41.1721,41.1188,41.1277,7500.0
2014-09-05 15:00:00,46.33,46.37,46.31,46.35,6900.0,41.1366,41.1721,41.1188,41.1544,6900.0
2014-09-05 15:30:00,46.34,46.36,46.32,46.34,39900.0,41.1455,41.1632,41.1277,41.1455,39900.0
2014-09-08 09:30:00,46.2,46.6,46.2,46.5,11200.0,41.0212,41.3763,41.0212,41.2875,11200.0
2014-09-08 10:00:00,46.57,46.58,46.19,46.24,8000.0,41.3497,41.3586,41.0123,41.0567,8000.0
2014-09-08 10:30:00,46.2,46.35,46.11,46.35,9000.0,41.0212,41.1544,40.9413,41.1544,9000.0
2014-09-08 11:00:00,46.35,46.36,46.26,46.31,2600.0,41.1544,41.1632,41.0744,41.1188,2600.0
2014-09-08 11:30:00,46.3,46.36,46.05,46.11,8900.0,41.11,41.1632,40.888,40.9413,8900.0
2014-09-08 12:00:00,46.13,46.21,46.13,46.19,2700.0,40.959,41.0301,40.959,41.0123,2700.0
2014-09-08 12:30:00,46.19,46.26,46.18,46.22,2400.0,41.0123,41.0744,41.0034,41.0389,2400.0
2014-09-08 13:00:00,46.24,46.24,46.01,46.06,4500.0,41.0567,41.0567,40.8525,40.8969,4500.0
2014-09-08 13:30:00,46.02,46.04,45.94,46.03,5500.0,40.8613,40.8791,40.7903,40.8702,5500.0
2014-09-08 14:00:00,46.04,46.11,46.04,46.1,3400.0,40.8791,40.9413,40.8791,40.9324,3400.0
2014-09-08 14:30:00,46.12,46.16,46.11,46.14,5500.0,40.9501,40.9857,40.9413,40.9679,5500.0
2014-09-08 15:00:00,46.14,46.25,46.14,46.25,7900.0,40.9679,41.0656,40.9679,41.0656,7900.0
2014-09-08 15:30:00,46.26,46.34,46.24,46.29,70700.0,41.0744,41.1455,41.0567,41.1011,70700.0
2014-09-09 09:30:00,46.19,46.19,45.97,45.97,9900.0,41.0123,41.0123,40.817,40.817,9900.0
2014-09-09 10:00:00,45.95,46.03,45.8,46.01,7900.0,40.7992,40.8702,40.666,40.8525,7900.0
2014-09-09 10:30:00,46.0,46.01,45.94,45.96,8400.0,40.8436,40.8525,40.7903,40.8081,8400.0
2014-09-09 11:00:00,45.94,46.06,45.94,46.05,8400.0,40.7903,40.8969,40.7903,40.888,8400.0
2014-09-09 11:30:00,46.05,46.1,46.03,46.09,11200.0,40.888,40.9324,40.8702,40.9235,11200.0
2014-09-09 12:00:00,46.09,46.12,46.06,46.08,9100.0,40.9235,40.9501,40.8969,40.9146,9100.0
2014-09-09 12:30:00,46.09,46.1,46.0,46.0,7300.0,40.9235,40.9324,40.8436,40.8436,7300.0
2014-09-09 13:00:00,45.99,46.05,45.95,45.98,7100.0,40.8347,40.888,40.7992,40.8258,7100.0
2014-09-09 13:30:00,46.0,46.1,46.0,46.07,6400.0,40.8436,40.9324,40.8436,40.9057,6400.0
2014-09-09 14:00:00,46.06,46.06,45.88,46.01,20600.0,40.8969,40.8969,40.737,40.8525,20600.0
2014-09-09 14:30:00,46.01,46.3,46.0,46.19,26300.0,40.8525,41.11,40.8436,41.0123,26300.0
2014-09-09 15:00:00,46.19,46.2,46.11,46.15,63800.0,41.0123,41.0212,40.9413,40.9768,63800.0
2014-09-09 15:30:00,46.14,46.22,46.09,46.21,82200.0,40.9679,41.0389,40.9235,41.0301,82200.0
2014-09-10 09:30:00,46.16,46.55,46.16,46.29,14600.0,40.9857,41.3319,40.9857,41.1011,14600.0
2014-09-10 10:00:00,46.26,46.38,46.26,46.37,10900.0,41.0744,41.181,41.0744,41.1721,10900.0
2014-09-10 10:30:00,46.36,46.36,46.18,46.2,13700.0,41.1632,41.1632,41.0034,41.0212,13700.0
2014-09-10 11:00:00,46.23,46.24,46.17,46.23,9100.0,41.0478,41.0567,40.9945,41.0478,9100.0
2014-09-10 11:30:00,46.25,46.26,46.21,46.24,11500.0,41.0656,41.0744,41.0301,41.0567,11500.0
2014-09-10 12:00:00,46.24,46.35,46.14,46.34,20300.0,41.0567,41.1544,40.9679,41.1455,20300.0
2014-09-10 12:30:00,46.34,46.41,46.34,46.39,4800.0,41.1455,41.2076,41.1455,41.1899,4800.0
2014-09-10 13:00:00,46.41,46.59,46.39,46.56,4700.0,41.2076,41.3675,41.1899,41.3408,4700.0
2014-09-10 13:30:00,46.58,46.68,46.58,46.64,15400.0,41.3586,41.4474,41.3586,41.4118,15400.0
2014-09-10 14:00:00,46.63,46.66,46.6,46.66,8800.0,41.403,41.4296,41.3763,41.4296,8800.0
2014-09-10 14:30:00,46.65,46.69,46.61,46.62,9100.0,41.4207,41.4562,41.3852,41.3941,9100.0
2014-09-10 15:00:00,46.62,46.74,46.62,46.72,15400.0,41.3941,41.5006,41.3941,41.4829,15400.0
2014-09-10 15:30:00,46.72,46.76,46.61,46.66,62300.0,41.4829,41.5184,41.3852,41.4296,62300.0
2014-09-11 09:30:00,46.42,46.54,46.41,46.53,8000.0,41.2165,41.3231,41.2076,41.3142,8000.0
2014-09-11 10:00:00,46.51,46.64,46.48,46.56,13400.0,41.2964,41.4118,41.2698,41.3408,13400.0
2014-09-11 10:30:00,46.59,46.6,46.48,46.58,16800.0,41.3675,41.3763,41.2698,41.3586,16800.0
2014-09-11 11:00:00,46.6,46.69,46.59,46.67,3800.0,41.3763,41.4562,41.3675,41.4385,3800.0
2014-09-11 11:30:00,46.69,46.7,46.65,46.68,6300.0,41.4562,41.4651,41.4207,41.4474,6300.0
2014-09-11 12:00:00,46.67,46.7,46.59,46.67,4800.0,41.4385,41.4651,41.3675,41.4385,4800.0
2014-09-11 12:30:00,46.68,46.68,46.58,46.62,6300.0,41.4474,41.4474,41.3586,41.3941,6300.0
2014-09-11 13:00:00,46.65,46.67,46.53,46.56,4900.0,41.4207,41.4385,41.3142,41.3408,4900.0
2014-09-11 13:30:00,46.58,46.59,46.55,46.58,6000.0,41.3586,41.3675,41.3319,41.3586,6000.0
2014-09-11 14:00:00,46.58,46.69,46.56,46.69,7600.0,41.3586,41.4562,41.3408,41.4562,7600.0
2014-09-11 14:30:00,46.71,46.79,46.71,46.76,21000.0,41.474,41.545,41.474,41.5184,21000.0
2014-09-11 15:00:00,46.77,46.8,46.73,46.74,21500.0,41.5273,41.5539,41.4918,41.5006,21500.0
2014-09-11 15:30:00,46.74,46.79,46.7,46.76,31400.0,41.5006,41.545,41.4651,41.5184,31400.0
2014-09-12 09:30:00,46.84,46.86,46.68,46.7,12200.0,41.5894,41.6072,41.4474,41.4651,12200.0
2014-09-12 10:00:00,46.61,46.77,46.54,46.75,18900.0,41.3852,41.5273,41.3231,41.5095,18900.0
2014-09-12 10:30:00,46.74,46.83,46.72,46.8,29900.0,41.5006,41.5806,41.4829,41.5539,29900.0
2014-09-12 11:00:00,46.78,46.78,46.7,46.74,6600.0,41.5362,41.5362,41.4651,41.5006,6600.0
2014-09-12 11:30:00,46.74,46.8,46.68,46.7,13400.0,41.5006,41.5539,41.4474,41.4651,13400.0
2014-09-12 12:00:00,46.69,46.69,46.54,46.57,4900.0,41.4562,41.4562,41.3231,41.3497,4900.0
2014-09-12 12:30:00,46.56,46.56,46.46,46.47,2600.0,41.3408,41.3408,41.252,41.2609,2600.0
2014-09-12 13:00:00,46.47,46.51,46.37,46.44,4500.0,41.2609,41.2964,41.1721,41.2343,4500.0
2014-09-12 13:30:00,46.44,46.52,46.39,46.5,3200.0,41.2343,41.3053,41.1899,41.2875,3200.0
2014-09-12 14:00:00,46.49,46.6,46.49,46.57,5700.0,41.2787,41.3763,41.2787,41.3497,5700.0
2014-09-12 14:30:00,46.56,46.64,46.54,46.6,12100.0,41.3408,41.4118,41.3231,41.3763,12100.0
2014-09-12 15:00:00,46.6,46.74,46.6,46.73,11900.0,41.3763,41.5006,41.3763,41.4918,11900.0
2014-09-12 15:30:00,46.72,46.76,46.67,46.7,37000.0,41.4829,41.5184,41.4385,41.4651,37000.0
2014-09-15 09:30:00,46.81,46.85,46.55,46.61,19500.0,41.5628,41.5983,41.3319,41.3852,19500.0
2014-09-15 10:00:00,46.54,46.58,46.45,46.54,11800.0,41.3231,41.3586,41.2431,41.3231,11800.0
2014-09-15 10:30:00,46.58,46.6,46.32,46.51,22500.0,41.3586,41.3763,41.1277,41.2964,22500.0
2014-09-15 11:00:00,46.51,46.51,46.37,46.4,7900.0,41.2964,41.2964,41.1721,41.1988,7900.0
2014-09-15 11:30:00,46.4,46.42,46.36,46.4,8200.0,41.1988,41.2165,41.1632,41.1988,8200.0
2014-09-15 12:00:00,46.39,46.48,46.39,46.45,5900.0,41.1899,41.2698,41.1899,41.2431,5900.0
2014-09-15 12:30:00,46.44,46.45,46.41,46.43,4300.0,41.2343,41.2431,41.2076,41.2254,4300.0
2014-09-15 13:00:00,46.45,46.45,46.36,46.36,4700.0,41.2431,41.2431,41.1632,41.1632,4700.0
2014-09-15 13:30:00,46.36,46.41,46.36,46.41,10300.0,41.1632,41.2076,41.1632,41.2076,10300.0
2014-09-15 14:00:00,46.4,46.41,46.32,46.41,6000.0,41.1988,41.2076,41.1277,41.2076,6000.0
2014-09-15 14:30:00,46.4,46.45,46.39,46.45,10200.0,41.1988,41.2431,41.1899,41.2431,10200.0
2014-09-15 15:00:00,46.45,46.48,46.43,46.44,10800.0,41.2431,41.2698,41.2254,41.2343,10800.0
2014-09-15 15:30:00,46.44,46.47,46.37,46.41,50900.0,41.2343,41.2609,41.1721,41.2076,50900.0
2014-09-16 09:30:00,46.37,46.77,46.24,46.7,17800.0,41.1721,41.5273,41.0567,41.4651,17800.0
2014-09-16 10:00:00,46.67,46.81,46.58,46.58,24400.0,41.4385,41.5628,41.3586,41.3586,24400.0
2014-09-16 10:30:00,46.56,46.58,46.36,46.36,26700.0,41.3408,41.3586,41.1632,41.1632,26700.0
2014-09-16 11:00:00,46.33,46.39,46.23,46.38,18400.0,41.1366,41.1899,41.0478,41.181,18400.0
2014-09-16 11:30:00,46.41,46.51,46.34,46.37,11300.0,41.2076,41.2964,41.1455,41.1721,11300.0
2014-09-16 12:00:00,46.34,46.52,46.34,46.52,6600.0,41.1455,41.3053,41.1455,41.3053,6600.0
2014-09-16 12:30:00,46.47,46.58,46.46,46.56,8300.0,41.2609,41.3586,41.252,41.3408,8300.0
2014-09-16 13:00:00,46.56,46.64,46.53,46.6,9900.0,41.3408,41.4118,41.3142,41.3763,9900.0
2014-09-16 13:30:00,46.61,46.9,46.61,46.74,19300.0,41.3852,41.6427,41.3852,41.5006,19300.0
2014-09-16 14:00:00,46.72,46.75,46.68,46.7,10500.0,41.4829,41.5095,41.4474,41.4651,10500.0
2014-09-16 14:30:00,46.7,46.72,46.55,46.57,12000.0,41.4651,41.4829,41.3319,41.3497,12000.0
2014-09-16 15:00:00,46.55,46.69,46.55,46.63,24200.0,41.3319,41.4562,41.3319,41.403,24200.0
2014-09-16 15:30:00,46.61,46.63,46.51,46.55,74700.0,41.3852,41.403,41.2964,41.3319,74700.0
2014-09-17 09:30:00,46.54,46.57,46.37,46.49,4300.0,41.3231,41.3497,41.1721,41.2787,4300.0
2014-09-17 10:00:00,46.47,46.47,46.39,46.41,5600.0,41.2609,41.2609,41.1899,41.2076,5600.0
2014-09-17 10:30:00,46.39,46.39,46.27,46.35,6800.0,41.1899,41.1899,41.0833,41.1544,6800.0
2014-09-17 11:00:00,46.33,46.4,46.33,46.35,4100.0,41.1366,41.1988,41.1366,41.1544,4100.0
2014-09-17 11:30:00,46.35,46.35,46.29,46.33,900.0,41.1544,41.1544,41.1011,41.1366,900.0
2014-09-17 12:00:00,46.35,46.39,46.32,46.32,5300.0,41.1544,41.1899,41.1277,41.1277,5300.0
2014-09-17 12:30:00,46.32,46.36,46.32,46.32,2600.0,41.1277,41.1632,41.1277,41.1277,2600.0
2014-09-17 13:00:00,46.32,46.32,46.21,46.23,1800.0,41.1277,41.1277,41.0301,41.0478,1800.0
2014-09-17 13:30:00,46.23,46.28,46.2,46.25,4500.0,41.0478,41.0922,41.0212,41.0656,4500.0
2014-09-17 14:00:00,46.31,46.55,46.1,46.52,11000.0,41.1188,41.3319,40.9324,41.3053,11000.0
2014-09-17 14:30:00,46.53,46.55,46.35,46.45,12500.0,41.3142,41.3319,41.1544,41.2431,12500.0
2014-09-17 15:00:00,46.45,46.5,46.38,46.44,23100.0,41.2431,41.2875,41.181,41.2343,23100.0
2014-09-17 15:30:00,46.45,46.46,46.27,46.3,33500.0,41.2431,41.252,41.0833,41.11,33500.0
2014-09-18 09:30:00,46.91,51.98,46.91,49.0,645500.0,41.6516,46.1533,41.6516,43.5073,645500.0
2014-09-18 10:00:00,49.0,49.1,48.66,48.9,237400.0,43.5073,43.5961,43.2054,43.4185,237400.0
2014-09-18 10:30:00,48.89,49.15,48.76,48.82,287400.0,43.4096,43.6405,43.2942,43.3475,287400.0
2014-09-18 11:00:00,48.82,48.92,48.59,48.65,106700.0,43.3475,43.4363,43.1433,43.1965,106700.0
2014-09-18 11:30:00,48.67,48.8,48.43,48.56,50100.0,43.2143,43.3297,43.0012,43.1166,50100.0
2014-09-18 12:00:00,48.56,49.0,48.56,48.91,326000.0,43.1166,43.5073,43.1166,43.4274,326000.0
2014-09-18 12:30:00,48.91,48.97,48.81,48.91,40200.0,43.4274,43.4807,43.3386,43.4274,40200.0
2014-09-18 13:00:00,48.93,49.29,48.93,49.0,145600.0,43.4451,43.7648,43.4451,43.5073,145600.0
2014-09-18 13:30:00,49.0,49.11,48.85,49.04,111700.0,43.5073,43.605,43.3741,43.5428,111700.0
2014-09-18 14:00:00,49.07,49.07,48.79,48.8,68700.0,43.5695,43.5695,43.3208,43.3297,68700.0
2014-09-18 14:30:00,48.8,48.81,48.5,48.61,242600.0,43.3297,43.3386,43.0634,43.161,242600.0
2014-09-18 15:00:00,48.61,48.96,48.46,48.93,237000.0,43.161,43.4718,43.0278,43.4451,237000.0
2014-09-18 15:30:00,48.93,49.17,48.71,48.97,208300.0,43.4451,43.6582,43.2498,43.4807,208300.0
2014-09-19 09:30:00,48.87,49.17,48.78,48.89,147000.0,43.3919,43.6582,43.312,43.4096,147000.0
2014-09-19 10:00:00,48.89,48.9,48.81,48.88,49200.0,43.4096,43.4185,43.3386,43.4008,49200.0
2014-09-19 10:30:00,48.86,48.86,48.3,48.36,82400.0,43.383,43.383,42.8858,42.939,82400.0
2014-09-19 11:00:00,48.37,48.46,48.24,48.25,26300.0,42.9479,43.0278,42.8325,42.8414,26300.0
2014-09-19 11:30:00,48.24,48.4,48.11,48.36,22700.0,42.8325,42.9746,42.7171,42.939,22700.0
2014-09-19 12:00:00,48.37,48.65,48.37,48.6,21100.0,42.9479,43.1965,42.9479,43.1521,21100.0
2014-09-19 12:30:00,48.6,48.67,48.46,48.51,12100.0,43.1521,43.2143,43.0278,43.0722,12100.0
2014-09-19 13:00:00,48.52,48.59,48.42,48.58,47100.0,43.0811,43.1433,42.9923,43.1344,47100.0
2014-09-19 13:30:00,48.57,48.75,48.39,48.39,177800.0,43.1255,43.2853,42.9657,42.9657,177800.0
2014-09-19 14:00:00,48.42,48.57,48.4,48.53,24700.0,42.9923,43.1255,42.9746,43.09,24700.0
2014-09-19 14:30:00,48.52,48.62,48.49,48.53,35500.0,43.0811,43.1699,43.0545,43.09,35500.0
2014-09-19 15:00:00,48.52,48.65,48.47,48.6,40500.0,43.0811,43.1965,43.0367,43.1521,40500.0
2014-09-19 15:30:00,48.59,48.66,48.35,48.38,166700.0,43.1433,43.2054,42.9302,42.9568,166700.0
2014-09-22 09:30:00,48.36,48.57,47.58,47.9,73000.0,42.939,43.1255,42.2465,42.5306,73000.0
2014-09-22 10:00:00,47.85,48.15,47.8,47.98,42300.0,42.4862,42.7526,42.4418,42.6016,42300.0
2014-09-22 10:30:00,47.97,48.02,47.88,47.88,55400.0,42.5928,42.6372,42.5129,42.5129,55400.0
2014-09-22 11:00:00,47.87,47.87,47.72,47.82,15300.0,42.504,42.504,42.3708,42.4596,15300.0
2014-09-22 11:30:00,47.83,47.89,47.78,47.78,15900.0,42.4685,42.5217,42.4241,42.4241,15900.0
2014-09-22 12:00:00,47.75,47.81,47.68,47.79,9600.0,42.3974,42.4507,42.3353,42.4329,9600.0
2014-09-22 12:30:00,47.8,47.94,47.6,47.83,83300.0,42.4418,42.5661,42.2642,42.4685,83300.0
2014-09-22 13:00:00,47.83,47.91,47.8,47.89,24700.0,42.4685,42.5395,42.4418,42.5217,24700.0
2014-09-22 13:30:00,47.9,47.93,47.83,47.86,24500.0,42.5306,42.5572,42.4685,42.4951,24500.0
2014-09-22 14:00:00,47.86,47.89,47.73,47.78,17600.0,42.4951,42.5217,42.3797,42.4241,17600.0
2014-09-22 14:30:00,47.8,47.87,47.78,47.86,8900.0,42.4418,42.504,42.4241,42.4951,8900.0
2014-09-22 15:00:00,47.85,47.87,47.76,47.77,24300.0,42.4862,42.504,42.4063,42.4152,24300.0
2014-09-22 15:30:00,47.77,47.77,47.63,47.66,76800.0,42.4152,42.4152,42.2909,42.3175,76800.0
2014-09-23 09:30:00,47.55,47.55,47.3,47.39,21000.0,42.2198,42.2198,41.9979,42.0778,21000.0
2014-09-23 10:00:00,47.4,47.46,47.3,47.3,19200.0,42.0867,42.1399,41.9979,41.9979,19200.0
2014-09-23 10:30:00,47.32,47.33,47.21,47.21,21600.0,42.0156,42.0245,41.918,41.918,21600.0
2014-09-23 11:00:00,47.24,47.3,47.18,47.24,14500.0,41.9446,41.9979,41.8913,41.9446,14500.0
2014-09-23 11:30:00,47.25,47.31,47.23,47.25,11000.0,41.9535,42.0067,41.9357,41.9535,11000.0
2014-09-23 12:00:00,47.27,47.28,47.16,47.24,14400.0,41.9712,41.9801,41.8736,41.9446,14400.0
2014-09-23 12:30:00,47.25,47.29,47.2,47.23,13100.0,41.9535,41.989,41.9091,41.9357,13100.0
2014-09-23 13:00:00,47.23,47.26,47.16,47.16,19500.0,41.9357,41.9623,41.8736,41.8736,19500.0
2014-09-23 13:30:00,47.19,47.23,47.11,47.15,43000.0,41.9002,41.9357,41.8292,41.8647,43000.0
2014-09-23 14:00:00,47.14,47.21,47.08,47.15,25700.0,41.8558,41.918,41.8025,41.8647,25700.0
2014-09-23 14:30:00,47.15,47.16,47.05,47.1,15000.0,41.8647,41.8736,41.7759,41.8203,15000.0
2014-09-23 15:00:00,47.11,47.15,47.04,47.1,26900.0,41.8292,41.8647,41.767,41.8203,26900.0
2014-09-23 15:30:00,47.12,47.15,46.96,46.99,73000.0,41.838,41.8647,41.696,41.7226,73000.0
2014-09-24 09:30:00,47.0,47.42,46.86,46.97,99600.0,41.7315,42.1044,41.6072,41.7049,99600.0
2014-09-24 10:00:00,46.96,47.09,46.89,46.98,66500.0,41.696,41.8114,41.6338,41.7137,66500.0
2014-09-24 10:30:00,46.99,47.13,46.92,47.07,46100.0,41.7226,41.8469,41.6605,41.7936,46100.0
2014-09-24 11:00:00,47.12,47.34,47.1,47.33,19900.0,41.838,42.0334,41.8203,42.0245,19900.0
2014-09-24 11:30:00,47.33,47.34,47.21,47.26,16900.0,42.0245,42.0334,41.918,41.9623,16900.0
2014-09-24 12:00:00,47.26,47.26,47.16,47.21,13400.0,41.9623,41.9623,41.8736,41.918,13400.0
2014-09-24 12:30:00,47.2,47.24,47.15,47.18,11000.0,41.9091,41.9446,41.8647,41.8913,11000.0
2014-09-24 13:00:00,47.21,47.26,47.14,47.25,18200.0,41.918,41.9623,41.8558,41.9535,18200.0
2014-09-24 13:30:00,47.25,47.39,47.24,47.29,24300.0,41.9535,42.0778,41.9446,41.989,24300.0
2014-09-24 14:00:00,47.29,47.55,47.23,47.52,28100.0,41.989,42.2198,41.9357,42.1932,28100.0
2014-09-24 14:30:00,47.5,47.55,47.4,47.47,36000.0,42.1754,42.2198,42.0867,42.1488,36000.0
2014-09-24 15:00:00,47.47,47.48,47.35,47.4,73800.0,42.1488,42.1577,42.0423,42.0867,73800.0
2014-09-24 15:30:00,47.39,47.45,47.27,47.36,78800.0,42.0778,42.1311,41.9712,42.0511,78800.0
2014-09-25 09:30:00,47.09,47.26,46.85,46.95,42200.0,41.8114,41.9623,41.5983,41.6871,42200.0
2014-09-25 10:00:00,46.94,47.02,46.83,46.96,48700.0,41.6782,41.7493,41.5806,41.696,48700.0
2014-09-25 10:30:00,46.95,46.95,46.72,46.88,36400.0,41.6871,41.6871,41.4829,41.6249,36400.0
2014-09-25 11:00:00,46.87,46.92,46.72,46.85,21500.0,41.6161,41.6605,41.4829,41.5983,21500.0
2014-09-25 11:30:00,46.82,46.9,46.74,46.77,25600.0,41.5717,41.6427,41.5006,41.5273,25600.0
2014-09-25 12:00:00,46.79,46.85,46.72,46.8,17100.0,41.545,41.5983,41.4829,41.5539,17100.0
2014-09-25 12:30:00,46.73,47.03,46.73,47.0,62700.0,41.4918,41.7581,41.4918,41.7315,62700.0
2014-09-25 13:00:00,47.01,47.05,46.89,46.91,92200.0,41.7404,41.7759,41.6338,41.6516,92200.0
2014-09-25 13:30:00,46.91,47.01,46.86,46.89,19800.0,41.6516,41.7404,41.6072,41.6338,19800.0
2014-09-25 14:00:00,46.89,46.96,46.85,46.96,14900.0,41.6338,41.696,41.5983,41.696,14900.0
2014-09-25 14:30:00,46.95,47.0,46.91,46.95,17500.0,41.6871,41.7315,41.6516,41.6871,17500.0
2014-09-25 15:00:00,46.97,47.0,46.9,46.94,56000.0,41.7049,41.7315,41.6427,41.6782,56000.0
2014-09-25 15:30:00,46.92,46.93,46.76,46.77,57700.0,41.6605,41.6693,41.5184,41.5273,57700.0
2014-09-26 09:30:00,46.94,46.96,46.72,46.82,48100.0,41.6782,41.696,41.4829,41.5717,48100.0
2014-09-26 10:00:00,46.85,46.92,46.82,46.85,22700.0,41.5983,41.6605,41.5717,41.5983,22700.0
2014-09-26 10:30:00,46.81,46.91,46.76,46.9,17200.0,41.5628,41.6516,41.5184,41.6427,17200.0
2014-09-26 11:00:00,46.9,46.95,46.79,46.82,17200.0,41.6427,41.6871,41.545,41.5717,17200.0
2014-09-26 11:30:00,46.78,46.79,46.71,46.77,11200.0,41.5362,41.545,41.474,41.5273,11200.0
2014-09-26 12:00:00,46.78,47.0,46.78,46.94,34200.0,41.5362,41.7315,41.5362,41.6782,34200.0
2014-09-26 12:30:00,46.98,47.01,46.9,46.98,32500.0,41.7137,41.7404,41.6427,41.7137,32500.0
2014-09-26 13:00:00,46.98,47.05,46.89,46.9,55900.0,41.7137,41.7759,41.6338,41.6427,55900.0
2014-09-26 13:30:00,46.91,46.91,46.86,46.9,13500.0,41.6516,41.6516,41.6072,41.6427,13500.0
2014-09-26 14:00:00,46.89,47.03,46.89,47.0,29200.0,41.6338,41.7581,41.6338,41.7315,29200.0
2014-09-26 14:30:00,47.0,47.03,46.97,46.99,25000.0,41.7315,41.7581,41.7049,41.7226,25000.0
2014-09-26 15:00:00,46.99,47.0,46.97,47.0,24500.0,41.7226,41.7315,41.7049,41.7315,24500.0
2014-09-26 15:30:00,47.0,47.0,46.94,46.96,73000.0,41.7315,41.7315,41.6782,41.696,73000.0
2014-09-29 09:30:00,46.54,46.92,46.51,46.71,18400.0,41.3231,41.6605,41.2964,41.474,18400.0
2014-09-29 10:00:00,46.67,46.91,46.59,46.89,18600.0,41.4385,41.6516,41.3675,41.6338,18600.0
2014-09-29 10:30:00,46.89,46.97,46.79,46.85,21800.0,41.6338,41.7049,41.545,41.5983,21800.0
2014-09-29 11:00:00,46.86,46.93,46.82,46.87,10300.0,41.6072,41.6693,41.5717,41.6161,10300.0
2014-09-29 11:30:00,46.88,46.93,46.86,46.93,6300.0,41.6249,41.6693,41.6072,41.6693,6300.0
2014-09-29 12:00:00,46.93,46.93,46.77,46.84,20000.0,41.6693,41.6693,41.5273,41.5894,20000.0
2014-09-29 12:30:00,46.84,46.84,46.77,46.79,7900.0,41.5894,41.5894,41.5273,41.545,7900.0
2014-09-29 13:00:00,46.8,46.88,46.78,46.86,10300.0,41.5539,41.6249,41.5362,41.6072,10300.0
2014-09-29 13:30:00,46.87,46.87,46.75,46.77,141700.0,41.6161,41.6161,41.5095,41.5273,141700.0
2014-09-29 14:00:00,46.83,46.83,46.75,46.8,10500.0,41.5806,41.5806,41.5095,41.5539,10500.0
2014-09-29 14:30:00,46.79,46.94,46.79,46.93,13700.0,41.545,41.6782,41.545,41.6693,13700.0
2014-09-29 15:00:00,46.92,46.96,46.85,46.95,24900.0,41.6605,41.696,41.5983,41.6871,24900.0
2014-09-29 15:30:00,46.95,47.0,46.86,46.99,65100.0,41.6871,41.7315,41.6072,41.7226,65100.0
2014-09-30 09:30:00,47.24,47.24,46.91,47.06,40400.0,41.9446,41.9446,41.6516,41.7848,40400.0
2014-09-30 10:00:00,47.05,47.18,46.97,47.02,24100.0,41.7759,41.8913,41.7049,41.7493,24100.0
2014-09-30 10:30:00,47.04,47.23,47.02,47.05,30200.0,41.767,41.9357,41.7493,41.7759,30200.0
2014-09-30 11:00:00,47.06,47.32,47.04,47.29,19200.0,41.7848,42.0156,41.767,41.989,19200.0
2014-09-30 11:30:00,47.27,47.27,47.13,47.22,18500.0,41.9712,41.9712,41.8469,41.9268,18500.0
2014-09-30 12:00:00,47.2,47.26,47.11,47.17,15000.0,41.9091,41.9623,41.8292,41.8824,15000.0
2014-09-30 12:30:00,47.15,47.19,47.05,47.08,14500.0,41.8647,41.9002,41.7759,41.8025,14500.0
2014-09-30 13:00:00,47.09,47.21,47.09,47.15,20500.0,41.8114,41.918,41.8114,41.8647,20500.0
2014-09-30 13:30:00,47.15,47.15,46.97,47.01,16100.0,41.8647,41.8647,41.7049,41.7404,16100.0
2014-09-30 14:00:00,47.01,47.1,47.0,47.1,16600.0,41.7404,41.8203,41.7315,41.8203,16600.0
2014-09-30 14:30:00,47.09,47.13,47.06,47.08,42500.0,41.8114,41.8469,41.7848,41.8025,42500.0
2014-09-30 15:00:00,47.08,47.18,47.06,47.14,27500.0,41.8025,41.8913,41.7848,41.8558,27500.0
2014-09-30 15:30:00,47.14,47.14,46.99,47.02,177600.0,41.8558,41.8558,41.7226,41.7493,177600.0
2014-10-01 09:30:00,47.0,47.26,46.78,46.9,37600.0,41.7315,41.9623,41.5362,41.6427,37600.0
2014-10-01 10:00:00,46.87,47.08,46.86,46.99,61500.0,41.6161,41.8025,41.6072,41.7226,61500.0
2014-10-01 10:30:00,47.0,47.04,46.9,46.99,41800.0,41.7315,41.767,41.6427,41.7226,41800.0
2014-10-01 11:00:00,47.01,47.13,46.97,47.0,52900.0,41.7404,41.8469,41.7049,41.7315,52900.0
2014-10-01 11:30:00,46.98,46.98,46.76,46.81,22200.0,41.7137,41.7137,41.5184,41.5628,22200.0
2014-10-01 12:00:00,46.8,46.8,46.69,46.73,32000.0,41.5539,41.5539,41.4562,41.4918,32000.0
2014-10-01 12:30:00,46.73,46.73,46.58,46.6,28000.0,41.4918,41.4918,41.3586,41.3763,28000.0
2014-10-01 13:00:00,46.59,46.59,46.46,46.5,28300.0,41.3675,41.3675,41.252,41.2875,28300.0
2014-10-01 13:30:00,46.49,46.51,46.4,46.41,26600.0,41.2787,41.2964,41.1988,41.2076,26600.0
2014-10-01 14:00:00,46.42,46.55,46.38,46.52,25200.0,41.2165,41.3319,41.181,41.3053,25200.0
2014-10-01 14:30:00,46.52,46.54,46.38,46.39,28100.0,41.3053,41.3231,41.181,41.1899,28100.0
2014-10-01 15:00:00,46.39,46.41,46.32,46.39,54500.0,41.1899,41.2076,41.1277,41.1899,54500.0
2014-10-01 15:30:00,46.4,46.72,46.4,46.55,142400.0,41.1988,41.4829,41.1988,41.3319,142400.0
2014-10-02 09:30:00,46.58,47.53,46.58,47.53,90100.0,41.3586,42.2021,41.3586,42.2021,90100.0
2014-10-02 10:00:00,47.57,47.69,47.54,47.65,64800.0,42.2376,42.3441,42.211,42.3086,64800.0
2014-10-02 10:30:00,47.61,47.61,47.23,47.24,60400.0,42.2731,42.2731,41.9357,41.9446,60400.0
2014-10-02 11:00:00,47.25,47.32,47.18,47.22,31700.0,41.9535,42.0156,41.8913,41.9268,31700.0
2014-10-02 11:30:00,47.22,47.25,47.02,47.18,29400.0,41.9268,41.9535,41.7493,41.8913,29400.0
2014-10-02 12:00:00,47.2,47.26,47.14,47.21,25300.0,41.9091,41.9623,41.8558,41.918,25300.0
2014-10-02 12:30:00,47.21,47.22,47.08,47.19,35300.0,41.918,41.9268,41.8025,41.9002,35300.0
2014-10-02 13:00:00,47.18,47.27,47.14,47.27,37800.0,41.8913,41.9712,41.8558,41.9712,37800.0
2014-10-02 13:30:00,47.27,47.43,47.08,47.43,76500.0,41.9712,42.1133,41.8025,42.1133,76500.0
2014-10-02 14:00:00,47.43,47.58,47.29,47.45,65300.0,42.1133,42.2465,41.989,42.1311,65300.0
2014-10-02 14:30:00,47.45,47.73,47.38,47.69,60400.0,42.1311,42.3797,42.0689,42.3441,60400.0
2014-10-02 15:00:00,47.67,47.73,47.61,47.62,50300.0,42.3264,42.3797,42.2731,42.282,50300.0
2014-10-02 15:30:00,47.62,47.69,47.53,47.6,118600.0,42.282,42.3441,42.2021,42.2642,118600.0
2014-10-03 09:30:00,47.92,47.99,47.72,47.78,26700.0,42.5484,42.6105,42.3708,42.4241,26700.0
2014-10-03 10:00:00,47.89,47.96,47.57,47.63,45700.0,42.5217,42.5839,42.2376,42.2909,45700.0
2014-10-03 10:30:00,47.6,47.65,47.44,47.61,23300.0,42.2642,42.3086,42.1222,42.2731,23300.0
2014-10-03 11:00:00,47.6,47.71,47.54,47.55,36300.0,42.2642,42.3619,42.211,42.2198,36300.0
2014-10-03 11:30:00,47.56,47.61,47.48,47.56,21300.0,42.2287,42.2731,42.1577,42.2287,21300.0
2014-10-03 12:00:00,47.56,47.64,47.55,47.61,29600.0,42.2287,42.2998,42.2198,42.2731,29600.0
2014-10-03 12:30:00,47.62,47.64,47.56,47.58,15300.0,42.282,42.2998,42.2287,42.2465,15300.0
2014-10-03 13:00:00,47.59,47.63,47.55,47.59,10300.0,42.2554,42.2909,42.2198,42.2554,10300.0
2014-10-03 13:30:00,47.59,47.66,47.55,47.66,21600.0,42.2554,42.3175,42.2198,42.3175,21600.0
2014-10-03 14:00:00,47.66,47.72,47.61,47.68,15400.0,42.3175,42.3708,42.2731,42.3353,15400.0
2014-10-03 14:30:00,47.67,47.69,47.57,47.59,17500.0,42.3264,42.3441,42.2376,42.2554,17500.0
2014-10-03 15:00:00,47.58,47.59,47.5,47.52,26900.0,42.2465,42.2554,42.1754,42.1932,26900.0
2014-10-03 15:30:00,47.52,47.55,47.48,47.51,51500.0,42.1932,42.2198,42.1577,42.1843,51500.0
2014-10-06 09:30:00,47.64,47.78,47.5,47.55,170100.0,42.2998,42.4241,42.1754,42.2198,170100.0
2014-10-06 10:00:00,47.54,47.56,47.18,47.23,27400.0,42.211,42.2287,41.8913,41.9357,27400.0
2014-10-06 10:30:00,47.25,47.45,47.2,47.34,18000.0,41.9535,42.1311,41.9091,42.0334,18000.0
2014-10-06 11:00:00,47.33,47.4,47.29,47.29,9800.0,42.0245,42.0867,41.989,41.989,9800.0
2014-10-06 11:30:00,47.32,47.33,47.06,47.14,7300.0,42.0156,42.0245,41.7848,41.8558,7300.0
2014-10-06 12:00:00,47.17,47.21,47.13,47.18,8000.0,41.8824,41.918,41.8469,41.8913,8000.0
2014-10-06 12:30:00,47.17,47.19,47.07,47.13,22300.0,41.8824,41.9002,41.7936,41.8469,22300.0
2014-10-06 13:00:00,47.11,47.16,47.07,47.12,17800.0,41.8292,41.8736,41.7936,41.838,17800.0
2014-10-06 13:30:00,47.14,47.14,46.98,47.03,54000.0,41.8558,41.8558,41.7137,41.7581,54000.0
2014-10-06 14:00:00,47.02,47.21,47.0,47.11,25200.0,41.7493,41.918,41.7315,41.8292,25200.0
2014-10-06 14:30:00,47.11,47.16,47.11,47.13,14200.0,41.8292,41.8736,41.8292,41.8469,14200.0
2014-10-06 15:00:00,47.13,47.17,47.08,47.14,31000.0,41.8469,41.8824,41.8025,41.8558,31000.0
2014-10-06 15:30:00,47.14,47.14,46.98,46.99,40200.0,41.8558,41.8558,41.7137,41.7226,40200.0
2014-10-07 09:30:00,46.82,46.82,46.35,46.58,141500.0,41.5717,41.5717,41.1544,41.3586,141500.0
2014-10-07 10:00:00,46.64,46.98,46.64,46.95,22200.0,41.4118,41.7137,41.4118,41.6871,22200.0
2014-10-07 10:30:00,46.95,46.98,46.8,46.8,9800.0,41.6871,41.7137,41.5539,41.5539,9800.0
2014-10-07 11:00:00,46.78,46.8,46.18,46.28,52400.0,41.5362,41.5539,41.0034,41.0922,52400.0
2014-10-07 11:30:00,46.27,46.34,46.22,46.23,36500.0,41.0833,41.1455,41.0389,41.0478,36500.0
2014-10-07 12:00:00,46.23,46.4,46.2,46.4,26400.0,41.0478,41.1988,41.0212,41.1988,26400.0
2014-10-07 12:30:00,46.4,46.4,46.19,46.27,12800.0,41.1988,41.1988,41.0123,41.0833,12800.0
2014-10-07 13:00:00,46.26,46.28,46.18,46.25,14500.0,41.0744,41.0922,41.0034,41.0656,14500.0
2014-10-07 13:30:00,46.24,46.24,46.05,46.13,20100.0,41.0567,41.0567,40.888,40.959,20100.0
2014-10-07 14:00:00,46.13,46.19,46.04,46.08,26900.0,40.959,41.0123,40.8791,40.9146,26900.0
2014-10-07 14:30:00,46.09,46.09,45.96,46.02,49100.0,40.9235,40.9235,40.8081,40.8613,49100.0
2014-10-07 15:00:00,46.02,46.03,45.81,45.81,50300.0,40.8613,40.8702,40.6749,40.6749,50300.0
2014-10-07 15:30:00,45.81,45.83,45.62,45.64,135200.0,40.6749,40.6926,40.5062,40.5239,135200.0
2014-10-08 09:30:00,45.71,45.73,45.46,45.52,51800.0,40.5861,40.6039,40.3641,40.4174,51800.0
2014-10-08 10:00:00,45.59,45.59,45.38,45.54,129500.0,40.4795,40.4795,40.2931,40.4352,129500.0
2014-10-08 10:30:00,45.54,45.6,45.38,45.42,19300.0,40.4352,40.4884,40.2931,40.3286,19300.0
2014-10-08 11:00:00,45.38,45.5,45.26,45.5,130300.0,40.2931,40.3996,40.1865,40.3996,130300.0
2014-10-08 11:30:00,45.5,45.53,45.36,45.42,15500.0,40.3996,40.4263,40.2753,40.3286,15500.0
2014-10-08 12:00:00,45.43,45.45,45.34,45.39,165500.0,40.3375,40.3552,40.2576,40.302,165500.0
2014-10-08 12:30:00,45.39,45.48,45.35,45.38,62800.0,40.302,40.3819,40.2665,40.2931,62800.0
2014-10-08 13:00:00,45.36,45.42,45.29,45.31,23700.0,40.2753,40.3286,40.2132,40.2309,23700.0
2014-10-08 13:30:00,45.31,45.38,45.24,45.38,44200.0,40.2309,40.2931,40.1688,40.2931,44200.0
2014-10-08 14:00:00,45.38,45.75,45.31,45.73,139000.0,40.2931,40.6216,40.2309,40.6039,139000.0
2014-10-08 14:30:00,45.78,46.0,45.52,45.54,143300.0,40.6483,40.8436,40.4174,40.4352,143300.0
2014-10-08 15:00:00,45.57,45.62,45.41,45.5,248400.0,40.4618,40.5062,40.3197,40.3996,248400.0
2014-10-08 15:30:00,45.53,45.67,45.46,45.63,439900.0,40.4263,40.5506,40.3641,40.5151,439900.0
2014-10-09 09:30:00,45.45,45.56,45.01,45.09,249400.0,40.3552,40.4529,39.9646,40.0356,249400.0
2014-10-09 10:00:00,45.11,45.42,45.05,45.35,29800.0,40.0534,40.3286,40.0001,40.2665,29800.0
2014-10-09 10:30:00,45.33,45.39,45.2,45.35,23600.0,40.2487,40.302,40.1333,40.2665,23600.0
2014-10-09 11:00:00,45.35,45.39,45.24,45.27,26700.0,40.2665,40.302,40.1688,40.1954,26700.0
2014-10-09 11:30:00,45.27,45.29,44.9,44.97,23000.0,40.1954,40.2132,39.8669,39.929,23000.0
2014-10-09 12:00:00,44.96,45.0,44.72,44.72,24700.0,39.9202,39.9557,39.7071,39.7071,24700.0
2014-10-09 12:30:00,44.71,44.91,44.71,44.88,18200.0,39.6982,39.8758,39.6982,39.8491,18200.0
2014-10-09 13:00:00,44.86,44.97,44.73,44.93,21900.0,39.8314,39.929,39.716,39.8935,21900.0
2014-10-09 13:30:00,44.91,45.07,44.87,44.9,25400.0,39.8758,40.0178,39.8403,39.8669,25400.0
2014-10-09 14:00:00,44.9,44.9,44.7,44.71,24000.0,39.8669,39.8669,39.6893,39.6982,24000.0
2014-10-09 14:30:00,44.73,44.81,44.66,44.73,35500.0,39.716,39.787,39.6538,39.716,35500.0
2014-10-09 15:00:00,44.72,44.77,44.67,44.72,79500.0,39.7071,39.7515,39.6627,39.7071,79500.0
2014-10-09 15:30:00,44.73,44.77,44.59,44.59,122800.0,39.716,39.7515,39.5916,39.5916,122800.0
2014-10-10 09:30:00,44.31,44.71,44.29,44.5,34600.0,39.5057,39.8623,39.4879,39.6751,34600.0
2014-10-10 10:00:00,44.47,44.56,44.06,44.07,20000.0,39.6484,39.7286,39.2828,39.2917,20000.0
2014-10-10 10:30:00,44.07,44.26,44.0,44.02,35500.0,39.2917,39.4611,39.2293,39.2472,35500.0
2014-10-10 11:00:00,44.04,44.13,43.79,43.92,20100.0,39.265,39.3452,39.0421,39.158,20100.0
2014-10-10 11:30:00,43.92,44.04,43.9,43.96,12400.0,39.158,39.265,39.1402,39.1937,12400.0
2014-10-10 12:00:00,43.99,44.2,43.98,44.16,22300.0,39.2204,39.4076,39.2115,39.372,22300.0
2014-10-10 12:30:00,44.16,44.25,44.08,44.1,25400.0,39.372,39.4522,39.3007,39.3185,25400.0
2014-10-10 13:00:00,44.09,44.12,43.92,43.96,22200.0,39.3096,39.3363,39.158,39.1937,22200.0
2014-10-10 13:30:00,43.97,44.08,43.97,44.03,19500.0,39.2026,39.3007,39.2026,39.2561,19500.0
2014-10-10 14:00:00,44.05,44.11,43.99,44.05,22100.0,39.2739,39.3274,39.2204,39.2739,22100.0
2014-10-10 14:30:00,44.02,44.04,43.89,43.89,28800.0,39.2472,39.265,39.1313,39.1313,28800.0
2014-10-10 15:00:00,43.87,43.93,43.74,43.79,38800.0,39.1134,39.1669,38.9975,39.0421,38800.0
2014-10-10 15:30:00,43.78,43.81,43.51,43.51,82100.0,39.0332,39.0599,38.7925,38.7925,82100.0
2014-10-13 09:30:00,43.34,43.62,42.96,43.23,29800.0,38.6409,38.8905,38.3021,38.5428,29800.0
2014-10-13 10:00:00,43.23,43.37,43.12,43.18,16500.0,38.5428,38.6676,38.4447,38.4982,16500.0
2014-10-13 10:30:00,43.15,43.2,42.94,43.16,16700.0,38.4715,38.5161,38.2843,38.4804,16700.0
2014-10-13 11:00:00,43.16,43.32,43.01,43.01,12100.0,38.4804,38.6231,38.3467,38.3467,12100.0
2014-10-13 11:30:00,43.0,43.16,43.0,43.14,10900.0,38.3378,38.4804,38.3378,38.4626,10900.0
2014-10-13 12:00:00,43.13,43.22,43.04,43.22,11900.0,38.4537,38.5339,38.3734,38.5339,11900.0
2014-10-13 12:30:00,43.24,43.34,43.22,43.3,14100.0,38.5517,38.6409,38.5339,38.6052,14100.0
2014-10-13 13:00:00,43.3,43.35,43.15,43.29,21400.0,38.6052,38.6498,38.4715,38.5963,21400.0
2014-10-13 13:30:00,43.28,43.36,43.18,43.23,16700.0,38.5874,38.6587,38.4982,38.5428,16700.0
2014-10-13 14:00:00,43.21,43.27,43.14,43.26,17900.0,38.525,38.5785,38.4626,38.5696,17900.0
2014-10-13 14:30:00,43.26,43.33,43.21,43.31,50700.0,38.5696,38.632,38.525,38.6141,50700.0
2014-10-13 15:00:00,43.3,43.31,43.13,43.15,36300.0,38.6052,38.6141,38.4537,38.4715,36300.0
2014-10-13 15:30:00,43.15,43.15,42.75,42.76,110500.0,38.4715,38.4715,38.1149,38.1238,110500.0
2014-10-14 09:30:00,42.93,43.05,42.67,42.85,28900.0,38.2753,38.3823,38.0435,38.204,28900.0
2014-10-14 10:00:00,42.86,42.92,42.67,42.71,21200.0,38.2129,38.2664,38.0435,38.0792,21200.0
2014-10-14 10:30:00,42.68,42.73,42.61,42.62,15200.0,38.0525,38.097,37.99,37.999,15200.0
2014-10-14 11:00:00,42.63,42.71,42.59,42.64,13700.0,38.0079,38.0792,37.9722,38.0168,13700.0
2014-10-14 11:30:00,42.65,42.91,42.65,42.76,18600.0,38.0257,38.2575,38.0257,38.1238,18600.0
2014-10-14 12:00:00,42.8,42.89,42.75,42.83,16600.0,38.1594,38.2397,38.1149,38.1862,16600.0
2014-10-14 12:30:00,42.81,42.83,42.74,42.8,14600.0,38.1684,38.1862,38.1059,38.1594,14600.0
2014-10-14 13:00:00,42.8,42.87,42.7,42.71,15900.0,38.1594,38.2218,38.0703,38.0792,15900.0
2014-10-14 13:30:00,42.71,42.77,42.66,42.75,18300.0,38.0792,38.1327,38.0346,38.1149,18300.0
2014-10-14 14:00:00,42.76,42.82,42.6,42.63,12900.0,38.1238,38.1773,37.9811,38.0079,12900.0
2014-10-14 14:30:00,42.64,42.72,42.59,42.63,24800.0,38.0168,38.0881,37.9722,38.0079,24800.0
2014-10-14 15:00:00,42.64,42.67,42.46,42.52,38000.0,38.0168,38.0435,37.8563,37.9098,38000.0
2014-10-14 15:30:00,42.52,42.73,42.43,42.56,75400.0,37.9098,38.097,37.8296,37.9455,75400.0
2014-10-15 09:30:00,41.76,41.9,41.52,41.73,35200.0,37.2322,37.357,37.0182,37.2055,35200.0
2014-10-15 10:00:00,41.8,41.96,41.73,41.74,34300.0,37.2679,37.4105,37.2055,37.2144,34300.0
2014-10-15 10:30:00,41.75,41.78,41.55,41.61,24000.0,37.2233,37.25,37.045,37.0985,24000.0
2014-10-15 11:00:00,41.6,41.78,41.49,41.55,22400.0,37.0895,37.25,36.9915,37.045,22400.0
2014-10-15 11:30:00,41.55,41.62,41.36,41.53,17500.0,37.045,37.1074,36.8756,37.0271,17500.0
2014-10-15 12:00:00,41.52,41.63,41.47,41.53,16700.0,37.0182,37.1163,36.9736,37.0271,16700.0
2014-10-15 12:30:00,41.53,41.57,41.38,41.42,16800.0,37.0271,37.0628,36.8934,36.9291,16800.0
2014-10-15 13:00:00,41.42,41.51,41.16,41.22,14400.0,36.9291,37.0093,36.6973,36.7507,14400.0
2014-10-15 13:30:00,41.23,41.42,41.18,41.4,17500.0,36.7597,36.9291,36.7151,36.9112,17500.0
2014-10-15 14:00:00,41.32,41.61,41.26,41.61,24100.0,36.8399,37.0985,36.7864,37.0985,24100.0
2014-10-15 14:30:00,41.6,41.79,41.58,41.74,21100.0,37.0895,37.2589,37.0717,37.2144,21100.0
2014-10-15 15:00:00,41.77,42.15,41.77,42.15,30700.0,37.2411,37.5799,37.2411,37.5799,30700.0
2014-10-15 15:30:00,42.18,42.53,42.13,42.2,105900.0,37.6067,37.9187,37.5621,37.6245,105900.0
2014-10-16 09:30:00,41.4,41.75,41.36,41.42,35300.0,36.9112,37.2233,36.8756,36.9291,35300.0
2014-10-16 10:00:00,41.42,41.71,41.25,41.69,46100.0,36.9291,37.1876,36.7775,37.1698,46100.0
2014-10-16 10:30:00,41.65,42.06,41.56,41.9,36700.0,37.1341,37.4997,37.0539,37.357,36700.0
2014-10-16 11:00:00,41.91,42.04,41.76,41.99,27100.0,37.3659,37.4818,37.2322,37.4373,27100.0
2014-10-16 11:30:00,42.0,42.03,41.71,41.81,19600.0,37.4462,37.4729,37.1876,37.2768,19600.0
2014-10-16 12:00:00,41.8,41.87,41.69,41.81,29800.0,37.2679,37.3303,37.1698,37.2768,29800.0
2014-10-16 12:30:00,41.81,41.98,41.76,41.97,31900.0,37.2768,37.4283,37.2322,37.4194,31900.0
2014-10-16 13:00:00,41.97,42.2,41.97,42.15,27300.0,37.4194,37.6245,37.4194,37.5799,27300.0
2014-10-16 13:30:00,42.11,42.32,42.1,42.21,33500.0,37.5443,37.7315,37.5353,37.6334,33500.0
2014-10-16 14:00:00,42.21,42.34,42.19,42.3,73600.0,37.6334,37.7493,37.6156,37.7137,73600.0
2014-10-16 14:30:00,42.29,42.37,42.14,42.16,61000.0,37.7047,37.7761,37.571,37.5888,61000.0
2014-10-16 15:00:00,42.15,42.32,42.1,42.28,32300.0,37.5799,37.7315,37.5353,37.6958,32300.0
2014-10-16 15:30:00,42.28,42.39,42.2,42.25,74200.0,37.6958,37.7939,37.6245,37.6691,74200.0
2014-10-17 09:30:00,42.71,42.86,42.57,42.8,38600.0,38.0792,38.2129,37.9544,38.1594,38600.0
2014-10-17 10:00:00,42.8,43.14,42.78,43.14,28300.0,38.1594,38.4626,38.1416,38.4626,28300.0
2014-10-17 10:30:00,43.14,43.16,42.97,43.08,19900.0,38.4626,38.4804,38.311,38.4091,19900.0
2014-10-17 11:00:00,43.09,43.22,43.05,43.16,23600.0,38.418,38.5339,38.3823,38.4804,23600.0
2014-10-17 11:30:00,43.16,43.31,43.15,43.24,20500.0,38.4804,38.6141,38.4715,38.5517,20500.0
2014-10-17 12:00:00,43.24,43.34,43.13,43.2,13700.0,38.5517,38.6409,38.4537,38.5161,13700.0
2014-10-17 12:30:00,43.2,43.24,43.08,43.1,10300.0,38.5161,38.5517,38.4091,38.4269,10300.0
2014-10-17 13:00:00,43.15,43.15,43.01,43.02,11800.0,38.4715,38.4715,38.3467,38.3556,11800.0
2014-10-17 13:30:00,43.01,43.1,42.94,42.95,13200.0,38.3467,38.4269,38.2843,38.2932,13200.0
2014-10-17 14:00:00,42.95,43.0,42.83,42.86,22400.0,38.2932,38.3378,38.1862,38.2129,22400.0
2014-10-17 14:30:00,42.87,43.11,42.85,43.1,28800.0,38.2218,38.4358,38.204,38.4269,28800.0
2014-10-17 15:00:00,43.1,43.28,42.97,43.27,39000.0,38.4269,38.5874,38.311,38.5785,39000.0
2014-10-17 15:30:00,43.27,43.46,43.24,43.39,196100.0,38.5785,38.7479,38.5517,38.6855,196100.0
2014-10-20 09:30:00,43.15,43.38,43.01,43.29,21600.0,38.4715,38.6766,38.3467,38.5963,21600.0
2014-10-20 10:00:00,43.33,43.37,43.12,43.24,19500.0,38.632,38.6676,38.4447,38.5517,19500.0
2014-10-20 10:30:00,43.18,43.25,43.07,43.13,18500.0,38.4982,38.5606,38.4002,38.4537,18500.0
2014-10-20 11:00:00,43.14,43.26,43.04,43.21,16400.0,38.4626,38.5696,38.3734,38.525,16400.0
2014-10-20 11:30:00,43.21,43.25,43.14,43.21,7600.0,38.525,38.5606,38.4626,38.525,7600.0
2014-10-20 12:00:00,43.21,43.42,43.19,43.39,36700.0,38.525,38.7122,38.5072,38.6855,36700.0
2014-10-20 12:30:00,43.39,43.47,43.27,43.27,15900.0,38.6855,38.7568,38.5785,38.5785,15900.0
2014-10-20 13:00:00,43.29,43.43,43.25,43.36,11500.0,38.5963,38.7211,38.5606,38.6587,11500.0
2014-10-20 13:30:00,43.34,43.4,43.29,43.35,20400.0,38.6409,38.6944,38.5963,38.6498,20400.0
2014-10-20 14:00:00,43.34,43.38,43.27,43.29,16300.0,38.6409,38.6766,38.5785,38.5963,16300.0
2014-10-20 14:30:00,43.28,43.39,43.28,43.39,34300.0,38.5874,38.6855,38.5874,38.6855,34300.0
2014-10-20 15:00:00,43.4,43.42,43.36,43.42,24800.0,38.6944,38.7122,38.6587,38.7122,24800.0
2014-10-20 15:30:00,43.42,43.66,43.41,43.66,77700.0,38.7122,38.9262,38.7033,38.9262,77700.0
2014-10-21 09:30:00,43.8,44.14,43.8,43.98,21900.0,39.051,39.3542,39.051,39.2115,21900.0
2014-10-21 10:00:00,43.98,44.06,43.88,44.05,258400.0,39.2115,39.2828,39.1223,39.2739,258400.0
2014-10-21 10:30:00,44.03,44.12,43.99,44.07,29200.0,39.2561,39.3363,39.2204,39.2917,29200.0
2014-10-21 11:00:00,44.07,44.15,44.05,44.12,36500.0,39.2917,39.3631,39.2739,39.3363,36500.0
2014-10-21 11:30:00,44.11,44.31,44.1,44.31,31100.0,39.3274,39.5057,39.3185,39.5057,31100.0
2014-10-21 12:00:00,44.29,44.35,44.29,44.33,12800.0,39.4879,39.5414,39.4879,39.5236,12800.0
2014-10-21 12:30:00,44.33,44.33,44.26,44.32,9900.0,39.5236,39.5236,39.4611,39.5146,9900.0
2014-10-21 13:00:00,44.31,44.44,44.29,44.32,19600.0,39.5057,39.6216,39.4879,39.5146,19600.0
2014-10-21 13:30:00,44.33,44.45,44.33,44.41,27700.0,39.5236,39.6305,39.5236,39.5949,27700.0
2014-10-21 14:00:00,44.42,44.6,44.42,44.54,20000.0,39.6038,39.7643,39.6038,39.7108,20000.0
2014-10-21 14:30:00,44.55,44.68,44.52,44.65,99200.0,39.7197,39.8356,39.6929,39.8089,99200.0
2014-10-21 15:00:00,44.64,44.72,44.64,44.67,66700.0,39.7999,39.8713,39.7999,39.8267,66700.0
2014-10-21 15:30:00,44.67,44.82,44.59,44.79,249300.0,39.8267,39.9604,39.7554,39.9337,249300.0
2014-10-22 09:30:00,44.83,44.94,44.62,44.9,12200.0,39.9693,40.0674,39.7821,40.0317,12200.0
2014-10-22 10:00:00,44.89,45.17,44.82,45.05,73400.0,40.0228,40.2725,39.9604,40.1655,73400.0
2014-10-22 10:30:00,45.02,45.17,45.02,45.14,20100.0,40.1387,40.2725,40.1387,40.2457,20100.0
2014-10-22 11:00:00,45.16,45.4,45.16,45.37,49100.0,40.2636,40.4775,40.2636,40.4508,49100.0
2014-10-22 11:30:00,45.36,45.39,45.33,45.36,13800.0,40.4419,40.4686,40.4151,40.4419,13800.0
2014-10-22 12:00:00,45.36,45.43,45.29,45.35,54500.0,40.4419,40.5043,40.3795,40.433,54500.0
2014-10-22 12:30:00,45.36,45.37,44.99,45.18,47500.0,40.4419,40.4508,40.112,40.2814,47500.0
2014-10-22 13:00:00,45.2,45.26,45.0,45.05,39300.0,40.2992,40.3527,40.1209,40.1655,39300.0
2014-10-22 13:30:00,45.05,45.12,44.98,45.0,32100.0,40.1655,40.2279,40.1031,40.1209,32100.0
2014-10-22 14:00:00,45.0,45.05,44.95,45.0,24400.0,40.1209,40.1655,40.0763,40.1209,24400.0
2014-10-22 14:30:00,45.01,45.06,44.97,45.06,29400.0,40.1298,40.1744,40.0942,40.1744,29400.0
2014-10-22 15:00:00,45.07,45.14,45.04,45.07,32200.0,40.1833,40.2457,40.1566,40.1833,32200.0
2014-10-22 15:30:00,45.07,45.15,45.01,45.08,151900.0,40.1833,40.2546,40.1298,40.1922,151900.0
2014-10-23 09:30:00,45.76,45.84,45.39,45.59,15700.0,40.7985,40.8698,40.4686,40.6469,15700.0
2014-10-23 10:00:00,45.57,45.73,45.55,45.59,19100.0,40.6291,40.7718,40.6113,40.6469,19100.0
2014-10-23 10:30:00,45.58,45.67,45.52,45.62,30700.0,40.638,40.7183,40.5845,40.6737,30700.0
2014-10-23 11:00:00,45.62,45.76,45.62,45.68,18500.0,40.6737,40.7985,40.6737,40.7272,18500.0
2014-10-23 11:30:00,45.67,45.75,45.57,45.63,63900.0,40.7183,40.7896,40.6291,40.6826,63900.0
2014-10-23 12:00:00,45.65,45.74,45.65,45.73,8300.0,40.7004,40.7807,40.7004,40.7718,8300.0
2014-10-23 12:30:00,45.7,45.8,45.69,45.79,26600.0,40.745,40.8342,40.7361,40.8253,26600.0
2014-10-23 13:00:00,45.79,45.8,45.7,45.8,47000.0,40.8253,40.8342,40.745,40.8342,47000.0
2014-10-23 13:30:00,45.8,45.81,45.7,45.73,19700.0,40.8342,40.8431,40.745,40.7718,19700.0
2014-10-23 14:00:00,45.74,45.86,45.67,45.85,70400.0,40.7807,40.8877,40.7183,40.8787,70400.0
2014-10-23 14:30:00,45.85,45.94,45.74,45.75,60000.0,40.8787,40.959,40.7807,40.7896,60000.0
2014-10-23 15:00:00,45.75,45.75,45.55,45.63,26400.0,40.7896,40.7896,40.6113,40.6826,26400.0
2014-10-23 15:30:00,45.63,45.71,45.55,45.62,54500.0,40.6826,40.7539,40.6113,40.6737,54500.0
2014-10-24 09:30:00,45.67,45.97,45.58,45.75,18500.0,40.7183,40.9857,40.638,40.7896,18500.0
2014-10-24 10:00:00,45.75,45.82,45.61,45.74,23000.0,40.7896,40.852,40.6648,40.7807,23000.0
2014-10-24 10:30:00,45.76,45.79,45.63,45.75,26800.0,40.7985,40.8253,40.6826,40.7896,26800.0
2014-10-24 11:00:00,45.75,45.78,45.67,45.73,38500.0,40.7896,40.8163,40.7183,40.7718,38500.0
2014-10-24 11:30:00,45.74,45.76,45.68,45.73,35400.0,40.7807,40.7985,40.7272,40.7718,35400.0
2014-10-24 12:00:00,45.73,45.84,45.72,45.81,9900.0,40.7718,40.8698,40.7628,40.8431,9900.0
2014-10-24 12:30:00,45.84,46.03,45.82,45.98,48400.0,40.8698,41.0392,40.852,40.9947,48400.0
2014-10-24 13:00:00,45.98,46.06,45.93,45.96,20400.0,40.9947,41.066,40.9501,40.9768,20400.0
2014-10-24 13:30:00,45.98,46.07,45.96,46.07,17900.0,40.9947,41.0749,40.9768,41.0749,17900.0
2014-10-24 14:00:00,46.07,46.07,45.9,45.9,60500.0,41.0749,41.0749,40.9233,40.9233,60500.0
2014-10-24 14:30:00,45.92,45.98,45.9,45.95,9400.0,40.9412,40.9947,40.9233,40.9679,9400.0
2014-10-24 15:00:00,45.95,46.07,45.94,45.96,22700.0,40.9679,41.0749,40.959,40.9768,22700.0
2014-10-24 15:30:00,45.97,46.08,45.93,46.0,91900.0,40.9857,41.0838,40.9501,41.0125,91900.0
2014-10-27 09:30:00,45.87,46.2,45.8,45.93,18700.0,40.8966,41.1908,40.8342,40.9501,18700.0
2014-10-27 10:00:00,45.9,46.05,45.81,46.02,35100.0,40.9233,41.0571,40.8431,41.0303,35100.0
2014-10-27 10:30:00,46.02,46.12,45.94,46.09,23800.0,41.0303,41.1195,40.959,41.0927,23800.0
2014-10-27 11:00:00,46.1,46.2,46.04,46.13,37500.0,41.1016,41.1908,41.0481,41.1284,37500.0
2014-10-27 11:30:00,46.14,46.17,46.04,46.09,17700.0,41.1373,41.164,41.0481,41.0927,17700.0
2014-10-27 12:00:00,46.09,46.15,46.06,46.11,9700.0,41.0927,41.1462,41.066,41.1106,9700.0
2014-10-27 12:30:00,46.11,46.19,46.07,46.11,12400.0,41.1106,41.1819,41.0749,41.1106,12400.0
2014-10-27 13:00:00,46.14,46.18,46.12,46.14,20000.0,41.1373,41.173,41.1195,41.1373,20000.0
2014-10-27 13:30:00,46.14,46.34,46.13,46.34,60000.0,41.1373,41.3156,41.1284,41.3156,60000.0
2014-10-27 14:00:00,46.34,46.39,46.33,46.36,27100.0,41.3156,41.3602,41.3067,41.3334,27100.0
2014-10-27 14:30:00,46.35,46.37,46.29,46.35,30000.0,41.3245,41.3424,41.271,41.3245,30000.0
2014-10-27 15:00:00,46.36,46.45,46.33,46.44,35700.0,41.3334,41.4137,41.3067,41.4048,35700.0
2014-10-27 15:30:00,46.43,46.53,46.41,46.46,80100.0,41.3959,41.485,41.378,41.4226,80100.0
2014-10-28 09:30:00,46.71,47.1,46.61,46.85,43400.0,41.6455,41.9932,41.5563,41.7703,43400.0
2014-10-28 10:00:00,46.89,47.03,46.8,46.95,50300.0,41.806,41.9308,41.7257,41.8595,50300.0
2014-10-28 10:30:00,46.92,46.95,46.68,46.79,97400.0,41.8327,41.8595,41.6188,41.7168,97400.0
2014-10-28 11:00:00,46.79,46.81,46.68,46.73,59500.0,41.7168,41.7347,41.6188,41.6633,59500.0
2014-10-28 11:30:00,46.73,46.73,46.48,46.53,73600.0,41.6633,41.6633,41.4404,41.485,73600.0
2014-10-28 12:00:00,46.53,46.81,46.39,46.72,76700.0,41.485,41.7347,41.3602,41.6544,76700.0
2014-10-28 12:30:00,46.72,46.74,46.48,46.7,25400.0,41.6544,41.6722,41.4404,41.6366,25400.0
2014-10-28 13:00:00,46.68,46.73,46.54,46.65,37700.0,41.6188,41.6633,41.4939,41.592,37700.0
2014-10-28 13:30:00,46.65,46.65,46.57,46.61,28900.0,41.592,41.592,41.5207,41.5563,28900.0
2014-10-28 14:00:00,46.6,46.65,46.48,46.51,35000.0,41.5474,41.592,41.4404,41.4672,35000.0
2014-10-28 14:30:00,46.52,46.56,46.41,46.48,55400.0,41.4761,41.5118,41.378,41.4404,55400.0
2014-10-28 15:00:00,46.5,46.7,46.49,46.66,70000.0,41.4583,41.6366,41.4494,41.6009,70000.0
2014-10-28 15:30:00,46.66,46.82,46.65,46.76,125500.0,41.6009,41.7436,41.592,41.6901,125500.0
2014-10-29 09:30:00,47.09,47.26,46.69,46.91,72500.0,41.9843,42.1359,41.6277,41.8238,72500.0
2014-10-29 10:00:00,46.96,46.96,46.68,46.73,38100.0,41.8684,41.8684,41.6188,41.6633,38100.0
2014-10-29 10:30:00,46.73,46.86,46.69,46.86,72800.0,41.6633,41.7792,41.6277,41.7792,72800.0
2014-10-29 11:00:00,46.88,46.98,46.85,46.97,61500.0,41.7971,41.8862,41.7703,41.8773,61500.0
2014-10-29 11:30:00,46.96,46.97,46.71,46.76,21500.0,41.8684,41.8773,41.6455,41.6901,21500.0
2014-10-29 12:00:00,46.77,46.81,46.62,46.64,15900.0,41.699,41.7347,41.5653,41.5831,15900.0
2014-10-29 12:30:00,46.64,46.76,46.63,46.75,12600.0,41.5831,41.6901,41.5742,41.6812,12600.0
2014-10-29 13:00:00,46.73,46.75,46.28,46.46,166600.0,41.6633,41.6812,41.2621,41.4226,166600.0
2014-10-29 13:30:00,46.46,46.55,46.26,46.45,40300.0,41.4226,41.5028,41.2443,41.4137,40300.0
2014-10-29 14:00:00,46.45,46.7,46.41,46.67,51000.0,41.4137,41.6366,41.378,41.6098,51000.0
2014-10-29 14:30:00,46.71,46.81,46.62,46.8,55700.0,41.6455,41.7347,41.5653,41.7257,55700.0
2014-10-29 15:00:00,46.79,46.89,46.69,46.88,60100.0,41.7168,41.806,41.6277,41.7971,60100.0
2014-10-29 15:30:00,46.89,47.0,46.85,46.9,183600.0,41.806,41.9041,41.7703,41.8149,183600.0
2014-10-30 09:30:00,46.87,46.87,45.74,46.0,81800.0,41.7882,41.7882,40.7807,41.0125,81800.0
2014-10-30 10:00:00,45.99,46.82,45.9,46.61,103100.0,41.0036,41.7436,40.9233,41.5563,103100.0
2014-10-30 10:30:00,46.65,46.92,46.6,46.78,32600.0,41.592,41.8327,41.5474,41.7079,32600.0
2014-10-30 11:00:00,46.79,46.84,46.48,46.54,37700.0,41.7168,41.7614,41.4404,41.4939,37700.0
2014-10-30 11:30:00,46.59,46.59,46.19,46.45,85000.0,41.5385,41.5385,41.1819,41.4137,85000.0
2014-10-30 12:00:00,46.42,46.55,46.34,46.41,36700.0,41.3869,41.5028,41.3156,41.378,36700.0
2014-10-30 12:30:00,46.46,46.52,46.2,46.43,43400.0,41.4226,41.4761,41.1908,41.3959,43400.0
2014-10-30 13:00:00,46.49,46.58,46.41,46.58,17800.0,41.4494,41.5296,41.378,41.5296,17800.0
2014-10-30 13:30:00,46.54,46.7,46.48,46.54,66000.0,41.4939,41.6366,41.4404,41.4939,66000.0
2014-10-30 14:00:00,46.56,46.62,46.39,46.58,64500.0,41.5118,41.5653,41.3602,41.5296,64500.0
2014-10-30 14:30:00,46.59,46.75,46.52,46.54,36900.0,41.5385,41.6812,41.4761,41.4939,36900.0
2014-10-30 15:00:00,46.57,46.73,46.49,46.54,37600.0,41.5207,41.6633,41.4494,41.4939,37600.0
2014-10-30 15:30:00,46.56,46.74,46.56,46.62,135400.0,41.5118,41.6722,41.5118,41.5653,135400.0
2014-10-31 09:30:00,46.78,47.02,45.83,46.13,100200.0,41.7079,41.9219,40.8609,41.1284,100200.0
2014-10-31 10:00:00,46.12,46.31,45.8,46.16,46500.0,41.1195,41.2889,40.8342,41.1551,46500.0
2014-10-31 10:30:00,46.15,46.2,45.95,46.15,42300.0,41.1462,41.1908,40.9679,41.1462,42300.0
2014-10-31 11:00:00,46.15,46.15,45.9,46.08,28400.0,41.1462,41.1462,40.9233,41.0838,28400.0
2014-10-31 11:30:00,46.09,46.09,45.81,45.97,35700.0,41.0927,41.0927,40.8431,40.9857,35700.0
2014-10-31 12:00:00,45.98,46.09,45.86,45.94,151100.0,40.9947,41.0927,40.8877,40.959,151100.0
2014-10-31 12:30:00,45.93,46.22,45.92,46.12,45500.0,40.9501,41.2086,40.9412,41.1195,45500.0
2014-10-31 13:00:00,46.12,46.16,46.07,46.16,53400.0,41.1195,41.1551,41.0749,41.1551,53400.0
2014-10-31 13:30:00,46.17,46.23,45.97,46.03,57800.0,41.164,41.2175,40.9857,41.0392,57800.0
2014-10-31 14:00:00,46.03,46.24,46.02,46.19,55000.0,41.0392,41.2265,41.0303,41.1819,55000.0
2014-10-31 14:30:00,46.19,46.46,46.19,46.45,49300.0,41.1819,41.4226,41.1819,41.4137,49300.0
2014-10-31 15:00:00,46.44,46.64,46.41,46.62,64200.0,41.4048,41.5831,41.378,41.5653,64200.0
2014-10-31 15:30:00,46.62,46.81,46.54,46.61,145700.0,41.5653,41.7347,41.4939,41.5563,145700.0
2014-11-03 09:30:00,46.67,46.87,46.42,46.67,46100.0,41.6098,41.7882,41.3869,41.6098,46100.0
2014-11-03 10:00:00,46.66,46.89,46.64,46.81,66300.0,41.6009,41.806,41.5831,41.7347,66300.0
2014-11-03 10:30:00,46.81,46.87,46.75,46.84,36100.0,41.7347,41.7882,41.6812,41.7614,36100.0
2014-11-03 11:00:00,46.83,46.88,46.79,46.82,24300.0,41.7525,41.7971,41.7168,41.7436,24300.0
2014-11-03 11:30:00,46.81,46.84,46.76,46.79,25800.0,41.7347,41.7614,41.6901,41.7168,25800.0
2014-11-03 12:00:00,46.79,46.79,46.7,46.78,27100.0,41.7168,41.7168,41.6366,41.7079,27100.0
2014-11-03 12:30:00,46.78,46.87,46.78,46.87,26000.0,41.7079,41.7882,41.7079,41.7882,26000.0
2014-11-03 13:00:00,46.82,46.83,46.78,46.81,35200.0,41.7436,41.7525,41.7079,41.7347,35200.0
2014-11-03 13:30:00,46.82,46.91,46.78,46.83,41200.0,41.7436,41.8238,41.7079,41.7525,41200.0
2014-11-03 14:00:00,46.81,46.81,46.65,46.67,64200.0,41.7347,41.7347,41.592,41.6098,64200.0
2014-11-03 14:30:00,46.65,46.65,46.49,46.62,46600.0,41.592,41.592,41.4494,41.5653,46600.0
2014-11-03 15:00:00,46.62,46.65,46.38,46.42,81300.0,41.5653,41.592,41.3513,41.3869,81300.0
2014-11-03 15:30:00,46.42,46.53,46.37,46.51,186700.0,41.3869,41.485,41.3424,41.4672,186700.0
2014-11-04 09:30:00,46.43,46.52,46.25,46.31,38200.0,41.3959,41.4761,41.2354,41.2889,38200.0
2014-11-04 10:00:00,46.29,46.49,46.27,46.3,42600.0,41.271,41.4494,41.2532,41.28,42600.0
2014-11-04 10:30:00,46.28,46.46,46.28,46.39,29500.0,41.2621,41.4226,41.2621,41.3602,29500.0
2014-11-04 11:00:00,46.39,46.59,46.31,46.57,36200.0,41.3602,41.5385,41.2889,41.5207,36200.0
2014-11-04 11:30:00,46.58,46.61,46.56,46.56,39300.0,41.5296,41.5563,41.5118,41.5118,39300.0
2014-11-04 12:00:00,46.57,46.74,46.57,46.74,26700.0,41.5207,41.6722,41.5207,41.6722,26700.0
2014-11-04 12:30:00,46.73,46.74,46.62,46.63,29800.0,41.6633,41.6722,41.5653,41.5742,29800.0
2014-11-04 13:00:00,46.63,46.71,46.58,46.65,31100.0,41.5742,41.6455,41.5296,41.592,31100.0
2014-11-04 13:30:00,46.67,46.84,46.65,46.84,26700.0,41.6098,41.7614,41.592,41.7614,26700.0
2014-11-04 14:00:00,46.84,46.87,46.79,46.84,25600.0,41.7614,41.7882,41.7168,41.7614,25600.0
2014-11-04 14:30:00,46.85,46.96,46.78,46.96,41700.0,41.7703,41.8684,41.7079,41.8684,41700.0
2014-11-04 15:00:00,46.96,47.01,46.91,46.92,41800.0,41.8684,41.913,41.8238,41.8327,41800.0
2014-11-04 15:30:00,46.92,47.0,46.85,46.94,269300.0,41.8327,41.9041,41.7703,41.8506,269300.0
2014-11-05 09:30:00,47.26,47.26,46.74,47.01,43100.0,42.1359,42.1359,41.6722,41.913,43100.0
2014-11-05 10:00:00,47.04,47.31,47.0,47.22,45400.0,41.9397,42.1804,41.9041,42.1002,45400.0
2014-11-05 10:30:00,47.22,47.26,47.15,47.19,82400.0,42.1002,42.1359,42.0378,42.0735,82400.0
2014-11-05 11:00:00,47.19,47.3,47.16,47.19,34700.0,42.0735,42.1715,42.0467,42.0735,34700.0
2014-11-05 11:30:00,47.2,47.21,47.13,47.21,18400.0,42.0824,42.0913,42.02,42.0913,18400.0
2014-11-05 12:00:00,47.22,47.24,47.17,47.17,16300.0,42.1002,42.118,42.0556,42.0556,16300.0
2014-11-05 12:30:00,47.16,47.17,47.07,47.09,14800.0,42.0467,42.0556,41.9665,41.9843,14800.0
2014-11-05 13:00:00,47.07,47.12,47.01,47.05,31800.0,41.9665,42.011,41.913,41.9486,31800.0
2014-11-05 13:30:00,47.06,47.1,46.95,47.01,42300.0,41.9576,41.9932,41.8595,41.913,42300.0
2014-11-05 14:00:00,47.0,47.11,47.0,47.07,22200.0,41.9041,42.0021,41.9041,41.9665,22200.0
2014-11-05 14:30:00,47.06,47.19,47.03,47.18,21500.0,41.9576,42.0735,41.9308,42.0645,21500.0
2014-11-05 15:00:00,47.19,47.2,47.02,47.02,20200.0,42.0735,42.0824,41.9219,41.9219,20200.0
2014-11-05 15:30:00,47.03,47.15,47.03,47.13,82100.0,41.9308,42.0378,41.9308,42.02,82100.0
2014-11-06 09:30:00,47.05,47.5,46.99,47.15,52900.0,41.9486,42.3498,41.8951,42.0378,52900.0
2014-11-06 10:00:00,47.15,47.22,47.09,47.18,21700.0,42.0378,42.1002,41.9843,42.0645,21700.0
2014-11-06 10:30:00,47.18,47.33,47.1,47.27,17200.0,42.0645,42.1983,41.9932,42.1448,17200.0
2014-11-06 11:00:00,47.27,47.38,47.22,47.38,24800.0,42.1448,42.2429,42.1002,42.2429,24800.0
2014-11-06 11:30:00,47.37,47.48,47.37,47.46,17700.0,42.2339,42.332,42.2339,42.3142,17700.0
2014-11-06 12:00:00,47.45,47.54,47.44,47.54,21300.0,42.3053,42.3855,42.2964,42.3855,21300.0
2014-11-06 12:30:00,47.54,47.59,47.49,47.59,38700.0,42.3855,42.4301,42.3409,42.4301,38700.0
2014-11-06 13:00:00,47.6,47.6,47.49,47.53,33700.0,42.439,42.439,42.3409,42.3766,33700.0
2014-11-06 13:30:00,47.54,47.54,47.49,47.49,31800.0,42.3855,42.3855,42.3409,42.3409,31800.0
2014-11-06 14:00:00,47.49,47.5,47.37,47.44,30500.0,42.3409,42.3498,42.2339,42.2964,30500.0
2014-11-06 14:30:00,47.43,47.51,47.36,47.5,37000.0,42.2874,42.3588,42.225,42.3498,37000.0
2014-11-06 15:00:00,47.49,47.5,47.38,47.43,35000.0,42.3409,42.3498,42.2429,42.2874,35000.0
2014-11-06 15:30:00,47.45,47.61,47.45,47.56,71800.0,42.3053,42.4479,42.3053,42.4033,71800.0
2014-11-07 09:30:00,47.66,47.66,47.24,47.28,43400.0,42.4925,42.4925,42.118,42.1537,43400.0
2014-11-07 10:00:00,47.27,47.59,47.27,47.53,41400.0,42.1448,42.4301,42.1448,42.3766,41400.0
2014-11-07 10:30:00,47.51,47.74,47.44,47.71,43900.0,42.3588,42.5638,42.2964,42.5371,43900.0
2014-11-07 11:00:00,47.71,47.75,47.63,47.74,13000.0,42.5371,42.5727,42.4658,42.5638,13000.0
2014-11-07 11:30:00,47.75,47.78,47.63,47.68,30100.0,42.5727,42.5995,42.4658,42.5103,30100.0
2014-11-07 12:00:00,47.66,47.71,47.64,47.68,5600.0,42.4925,42.5371,42.4747,42.5103,5600.0
2014-11-07 12:30:00,47.67,47.73,47.67,47.7,4100.0,42.5014,42.5549,42.5014,42.5282,4100.0
2014-11-07 13:00:00,47.7,47.85,47.59,47.75,66500.0,42.5282,42.6619,42.4301,42.5727,66500.0
2014-11-07 13:30:00,47.74,47.76,47.6,47.63,24200.0,42.5638,42.5817,42.439,42.4658,24200.0
2014-11-07 14:00:00,47.62,47.63,47.51,47.58,22100.0,42.4568,42.4658,42.3588,42.4212,22100.0
2014-11-07 14:30:00,47.56,47.58,47.48,47.48,20300.0,42.4033,42.4212,42.332,42.332,20300.0
2014-11-07 15:00:00,47.49,47.51,47.42,47.47,15500.0,42.3409,42.3588,42.2785,42.3231,15500.0
2014-11-07 15:30:00,47.45,47.47,47.42,47.46,55500.0,42.3053,42.3231,42.2785,42.3142,55500.0
2014-11-10 09:30:00,47.47,47.73,47.31,47.72,31700.0,42.3231,42.5549,42.1804,42.546,31700.0
2014-11-10 10:00:00,47.72,47.84,47.64,47.71,42000.0,42.546,42.653,42.4747,42.5371,42000.0
2014-11-10 10:30:00,47.71,48.0,47.71,47.98,54100.0,42.5371,42.7956,42.5371,42.7778,54100.0
2014-11-10 11:00:00,47.97,48.12,47.97,48.06,68200.0,42.7689,42.9026,42.7689,42.8491,68200.0
2014-11-10 11:30:00,48.07,48.19,48.07,48.17,30000.0,42.858,42.965,42.858,42.9472,30000.0
2014-11-10 12:00:00,48.14,48.16,48.03,48.04,10900.0,42.9205,42.9383,42.8224,42.8313,10900.0
2014-11-10 12:30:00,48.05,48.07,47.92,47.94,20000.0,42.8402,42.858,42.7243,42.7421,20000.0
2014-11-10 13:00:00,47.94,47.96,47.89,47.91,16500.0,42.7421,42.76,42.6976,42.7154,16500.0
2014-11-10 13:30:00,47.92,48.03,47.92,48.0,15700.0,42.7243,42.8224,42.7243,42.7956,15700.0
2014-11-10 14:00:00,48.0,48.16,48.0,48.11,25000.0,42.7956,42.9383,42.7956,42.8937,25000.0
2014-11-10 14:30:00,48.11,48.2,48.1,48.2,26000.0,42.8937,42.9739,42.8848,42.9739,26000.0
2014-11-10 15:00:00,48.19,48.19,48.08,48.08,24900.0,42.965,42.965,42.867,42.867,24900.0
2014-11-10 15:30:00,48.08,48.11,47.93,48.08,143400.0,42.867,42.8937,42.7332,42.867,143400.0
2014-11-11 09:30:00,48.03,48.12,47.82,48.09,15200.0,42.8224,42.9026,42.6351,42.8759,15200.0
2014-11-11 10:00:00,48.12,48.17,48.05,48.12,13200.0,42.9026,42.9472,42.8402,42.9026,13200.0
2014-11-11 10:30:00,48.1,48.24,48.07,48.22,15700.0,42.8848,43.0096,42.858,42.9918,15700.0
2014-11-11 11:00:00,48.22,48.31,48.18,48.3,49000.0,42.9918,43.072,42.9561,43.0631,49000.0
2014-11-11 11:30:00,48.3,48.36,48.3,48.35,4300.0,43.0631,43.1166,43.0631,43.1077,4300.0
2014-11-11 12:00:00,48.35,48.36,48.3,48.32,6700.0,43.1077,43.1166,43.0631,43.0809,6700.0
2014-11-11 12:30:00,48.32,48.32,48.22,48.22,14000.0,43.0809,43.0809,42.9918,42.9918,14000.0
2014-11-11 13:00:00,48.23,48.25,48.2,48.23,13600.0,43.0007,43.0185,42.9739,43.0007,13600.0
2014-11-11 13:30:00,48.2,48.23,48.15,48.17,5300.0,42.9739,43.0007,42.9294,42.9472,5300.0
2014-11-11 14:00:00,48.18,48.19,48.08,48.1,16900.0,42.9561,42.965,42.867,42.8848,16900.0
2014-11-11 14:30:00,48.09,48.16,48.06,48.15,11300.0,42.8759,42.9383,42.8491,42.9294,11300.0
2014-11-11 15:00:00,48.15,48.27,48.15,48.18,13900.0,42.9294,43.0364,42.9294,42.9561,13900.0
2014-11-11 15:30:00,48.19,48.32,48.19,48.22,74900.0,42.965,43.0809,42.965,42.9918,74900.0
2014-11-12 09:30:00,47.98,48.46,47.98,48.22,21500.0,42.7778,43.2058,42.7778,42.9918,21500.0
2014-11-12 10:00:00,48.23,48.27,48.17,48.22,24000.0,43.0007,43.0364,42.9472,42.9918,24000.0
2014-11-12 10:30:00,48.23,48.25,48.15,48.15,21600.0,43.0007,43.0185,42.9294,42.9294,21600.0
2014-11-12 11:00:00,48.15,48.15,48.02,48.11,20800.0,42.9294,42.9294,42.8135,42.8937,20800.0
2014-11-12 11:30:00,48.12,48.14,48.06,48.12,22600.0,42.9026,42.9205,42.8491,42.9026,22600.0
2014-11-12 12:00:00,48.12,48.13,48.07,48.11,19300.0,42.9026,42.9115,42.858,42.8937,19300.0
2014-11-12 12:30:00,48.11,48.16,48.08,48.15,25800.0,42.8937,42.9383,42.867,42.9294,25800.0
2014-11-12 13:00:00,48.15,48.19,48.14,48.16,31900.0,42.9294,42.965,42.9205,42.9383,31900.0
2014-11-12 13:30:00,48.16,48.18,48.14,48.16,23300.0,42.9383,42.9561,42.9205,42.9383,23300.0
2014-11-12 14:00:00,48.17,48.18,48.14,48.18,29800.0,42.9472,42.9561,42.9205,42.9561,29800.0
2014-11-12 14:30:00,48.18,48.19,48.09,48.11,26500.0,42.9561,42.965,42.8759,42.8937,26500.0
2014-11-12 15:00:00,48.1,48.11,47.97,48.0,45600.0,42.8848,42.8937,42.7689,42.7956,45600.0
2014-11-12 15:30:00,48.0,48.17,47.98,48.03,125400.0,42.7956,42.9472,42.7778,42.8224,125400.0
2014-11-13 09:30:00,48.21,48.31,48.03,48.09,15500.0,42.9829,43.072,42.8224,42.8759,15500.0
2014-11-13 10:00:00,48.04,48.08,47.95,47.98,20700.0,42.8313,42.867,42.7511,42.7778,20700.0
2014-11-13 10:30:00,47.98,47.99,47.76,47.78,18700.0,42.7778,42.7867,42.5817,42.5995,18700.0
2014-11-13 11:00:00,47.77,47.94,47.74,47.92,26900.0,42.5906,42.7421,42.5638,42.7243,26900.0
2014-11-13 11:30:00,47.92,47.93,47.8,47.86,16700.0,42.7243,42.7332,42.6173,42.6708,16700.0
2014-11-13 12:00:00,47.86,47.9,47.83,47.87,14100.0,42.6708,42.7065,42.6441,42.6797,14100.0
2014-11-13 12:30:00,47.88,47.88,47.8,47.8,12800.0,42.6886,42.6886,42.6173,42.6173,12800.0
2014-11-13 13:00:00,47.82,47.83,47.66,47.7,14500.0,42.6351,42.6441,42.4925,42.5282,14500.0
2014-11-13 13:30:00,47.69,47.69,47.6,47.67,21200.0,42.5192,42.5192,42.439,42.5014,21200.0
2014-11-13 14:00:00,47.68,47.7,47.6,47.65,15500.0,42.5103,42.5282,42.439,42.4836,15500.0
2014-11-13 14:30:00,47.66,47.73,47.64,47.67,21800.0,42.4925,42.5549,42.4747,42.5014,21800.0
2014-11-13 15:00:00,47.66,47.71,47.62,47.62,13400.0,42.4925,42.5371,42.4568,42.4568,13400.0
2014-11-13 15:30:00,47.62,47.84,47.59,47.75,116700.0,42.4568,42.653,42.4301,42.5727,116700.0
2014-11-14 09:30:00,47.81,48.25,47.74,48.22,120800.0,42.6262,43.0185,42.5638,42.9918,120800.0
2014-11-14 10:00:00,48.23,48.45,48.22,48.32,42500.0,43.0007,43.1968,42.9918,43.0809,42500.0
2014-11-14 10:30:00,48.32,48.49,48.32,48.46,33400.0,43.0809,43.2325,43.0809,43.2058,33400.0
2014-11-14 11:00:00,48.47,48.49,48.34,48.34,26200.0,43.2147,43.2325,43.0988,43.0988,26200.0
2014-11-14 11:30:00,48.33,48.33,48.13,48.13,20400.0,43.0899,43.0899,42.9115,42.9115,20400.0
2014-11-14 12:00:00,48.14,48.15,48.04,48.13,13900.0,42.9205,42.9294,42.8313,42.9115,13900.0
2014-11-14 12:30:00,48.14,48.25,48.06,48.06,67300.0,42.9205,43.0185,42.8491,42.8491,67300.0
2014-11-14 13:00:00,48.05,48.14,48.0,48.12,16200.0,42.8402,42.9205,42.7956,42.9026,16200.0
2014-11-14 13:30:00,48.12,48.15,48.02,48.08,15800.0,42.9026,42.9294,42.8135,42.867,15800.0
2014-11-14 14:00:00,48.09,48.09,47.95,47.97,20000.0,42.8759,42.8759,42.7511,42.7689,20000.0
2014-11-14 14:30:00,47.98,47.98,47.84,47.93,33100.0,42.7778,42.7778,42.653,42.7332,33100.0
2014-11-14 15:00:00,47.92,47.97,47.91,47.94,43200.0,42.7243,42.7689,42.7154,42.7421,43200.0
2014-11-14 15:30:00,47.94,47.97,47.85,47.89,60700.0,42.7421,42.7689,42.6619,42.6976,60700.0
2014-11-17 09:30:00,47.83,47.97,47.69,47.69,15200.0,42.6441,42.7689,42.5192,42.5192,15200.0
2014-11-17 10:00:00,47.75,47.82,47.43,47.71,31700.0,42.5727,42.6351,42.2874,42.5371,31700.0
2014-11-17 10:30:00,47.67,47.77,47.62,47.7,12100.0,42.5014,42.5906,42.4568,42.5282,12100.0
2014-11-17 11:00:00,47.69,47.74,47.55,47.6,31300.0,42.5192,42.5638,42.3944,42.439,31300.0
2014-11-17 11:30:00,47.59,47.64,47.46,47.57,35000.0,42.4301,42.4747,42.3142,42.4123,35000.0
2014-11-17 12:00:00,47.56,47.59,47.48,47.59,22900.0,42.4033,42.4301,42.332,42.4301,22900.0
2014-11-17 12:30:00,47.61,47.72,47.59,47.6,52800.0,42.4479,42.546,42.4301,42.439,52800.0
2014-11-17 13:00:00,47.6,47.68,47.5,47.52,31900.0,42.439,42.5103,42.3498,42.3677,31900.0
2014-11-17 13:30:00,47.52,47.54,47.35,47.44,33400.0,42.3677,42.3855,42.2161,42.2964,33400.0
2014-11-17 14:00:00,47.44,47.53,47.4,47.51,29200.0,42.2964,42.3766,42.2607,42.3588,29200.0
2014-11-17 14:30:00,47.52,47.52,47.42,47.49,29300.0,42.3677,42.3677,42.2785,42.3409,29300.0
2014-11-17 15:00:00,47.49,47.5,47.28,47.28,105400.0,42.3409,42.3498,42.1537,42.1537,105400.0
2014-11-17 15:30:00,47.28,47.29,47.12,47.22,223900.0,42.1537,42.1626,42.011,42.1002,223900.0
2014-11-18 09:30:00,47.27,47.35,47.01,47.13,50200.0,42.1448,42.2161,41.913,42.02,50200.0
2014-11-18 10:00:00,47.13,47.38,47.0,47.14,58800.0,42.02,42.2429,41.9041,42.0289,58800.0
2014-11-18 10:30:00,47.14,47.26,47.04,47.16,51900.0,42.0289,42.1359,41.9397,42.0467,51900.0
2014-11-18 11:00:00,47.16,47.16,46.9,47.09,54200.0,42.0467,42.0467,41.8149,41.9843,54200.0
2014-11-18 11:30:00,47.09,47.25,47.09,47.19,30900.0,41.9843,42.127,41.9843,42.0735,30900.0
2014-11-18 12:00:00,47.2,47.27,47.17,47.17,34000.0,42.0824,42.1448,42.0556,42.0556,34000.0
2014-11-18 12:30:00,47.18,47.26,47.14,47.26,32200.0,42.0645,42.1359,42.0289,42.1359,32200.0
2014-11-18 13:00:00,47.26,47.36,47.19,47.21,147800.0,42.1359,42.225,42.0735,42.0913,147800.0
2014-11-18 13:30:00,47.2,47.34,47.16,47.24,54100.0,42.0824,42.2072,42.0467,42.118,54100.0
2014-11-18 14:00:00,47.23,47.39,47.2,47.37,74500.0,42.1091,42.2518,42.0824,42.2339,74500.0
2014-11-18 14:30:00,47.38,47.38,47.22,47.26,51500.0,42.2429,42.2429,42.1002,42.1359,51500.0
2014-11-18 15:00:00,47.26,47.29,46.97,47.07,244100.0,42.1359,42.1626,41.8773,41.9665,244100.0
2014-11-18 15:30:00,47.07,47.07,46.94,47.0,166600.0,41.9665,41.9665,41.8506,41.9041,166600.0
2014-11-19 09:30:00,46.92,47.16,46.71,47.12,27900.0,41.8327,42.0467,41.6455,42.011,27900.0
2014-11-19 10:00:00,47.09,47.25,47.06,47.23,29100.0,41.9843,42.127,41.9576,42.1091,29100.0
2014-11-19 10:30:00,47.24,47.28,46.92,46.92,26100.0,42.118,42.1537,41.8327,41.8327,26100.0
2014-11-19 11:00:00,46.92,47.15,46.88,47.11,29700.0,41.8327,42.0378,41.7971,42.0021,29700.0
2014-11-19 11:30:00,47.11,47.44,47.11,47.41,224300.0,42.0021,42.2964,42.0021,42.2696,224300.0
2014-11-19 12:00:00,47.4,48.02,47.4,48.0,133400.0,42.2607,42.8135,42.2607,42.7956,133400.0
2014-11-19 12:30:00,48.01,48.28,47.75,48.11,157900.0,42.8045,43.0453,42.5727,42.8937,157900.0
2014-11-19 13:00:00,48.1,48.2,48.03,48.17,56400.0,42.8848,42.9739,42.8224,42.9472,56400.0
2014-11-19 13:30:00,48.17,48.28,48.09,48.25,42700.0,42.9472,43.0453,42.8759,43.0185,42700.0
2014-11-19 14:00:00,48.24,48.27,48.11,48.19,33200.0,43.0096,43.0364,42.8937,42.965,33200.0
2014-11-19 14:30:00,48.19,48.35,48.15,48.33,42500.0,42.965,43.1077,42.9294,43.0899,42500.0
2014-11-19 15:00:00,48.3,48.51,48.25,48.48,73200.0,43.0631,43.2503,43.0185,43.2236,73200.0
2014-11-19 15:30:00,48.44,48.55,48.35,48.41,175800.0,43.1879,43.286,43.1077,43.1612,175800.0
2014-11-20 09:30:00,48.21,48.37,47.8,47.95,38500.0,42.9829,43.1255,42.6173,42.7511,38500.0
2014-11-20 10:00:00,47.91,48.1,47.84,48.02,42400.0,42.7154,42.8848,42.653,42.8135,42400.0
2014-11-20 10:30:00,48.01,48.03,47.91,47.91,10500.0,42.8045,42.8224,42.7154,42.7154,10500.0
2014-11-20 11:00:00,47.91,48.0,47.91,48.0,16700.0,42.7154,42.7956,42.7154,42.7956,16700.0
2014-11-20 11:30:00,48.01,48.03,47.88,47.89,49300.0,42.8045,42.8224,42.6886,42.6976,49300.0
2014-11-20 12:00:00,47.88,48.0,47.86,47.97,23500.0,42.6886,42.7956,42.6708,42.7689,23500.0
2014-11-20 12:30:00,47.97,48.0,47.84,47.97,32400.0,42.7689,42.7956,42.653,42.7689,32400.0
2014-11-20 13:00:00,47.96,48.01,47.92,47.95,42600.0,42.76,42.8045,42.7243,42.7511,42600.0
2014-11-20 13:30:00,47.93,47.99,47.88,47.96,194000.0,42.7332,42.7867,42.6886,42.76,194000.0
2014-11-20 14:00:00,47.96,48.02,47.96,48.01,14100.0,42.76,42.8135,42.76,42.8045,14100.0
2014-11-20 14:30:00,48.02,48.02,47.97,47.97,10400.0,42.8135,42.8135,42.7689,42.7689,10400.0
2014-11-20 15:00:00,47.95,48.01,47.92,47.97,23100.0,42.7511,42.8045,42.7243,42.7689,23100.0
2014-11-20 15:30:00,47.97,48.07,47.97,48.02,86300.0,42.7689,42.858,42.7689,42.8135,86300.0
2014-11-21 09:30:00,48.44,48.46,48.15,48.26,24800.0,43.1879,43.2058,42.9294,43.0274,24800.0
2014-11-21 10:00:00,48.21,48.35,48.18,48.32,22700.0,42.9829,43.1077,42.9561,43.0809,22700.0
2014-11-21 10:30:00,48.33,48.34,48.15,48.23,33400.0,43.0899,43.0988,42.9294,43.0007,33400.0
2014-11-21 11:00:00,48.24,48.36,48.21,48.35,22000.0,43.0096,43.1166,42.9829,43.1077,22000.0
2014-11-21 11:30:00,48.34,48.46,48.33,48.41,38100.0,43.0988,43.2058,43.0899,43.1612,38100.0
2014-11-21 12:00:00,48.4,48.48,48.33,48.33,46000.0,43.1523,43.2236,43.0899,43.0899,46000.0
2014-11-21 12:30:00,48.35,48.42,48.35,48.41,8100.0,43.1077,43.1701,43.1077,43.1612,8100.0
2014-11-21 13:00:00,48.4,48.4,48.28,48.32,28400.0,43.1523,43.1523,43.0453,43.0809,28400.0
2014-11-21 13:30:00,48.3,48.35,48.29,48.32,12500.0,43.0631,43.1077,43.0542,43.0809,12500.0
2014-11-21 14:00:00,48.31,48.33,48.28,48.31,21000.0,43.072,43.0899,43.0453,43.072,21000.0
2014-11-21 14:30:00,48.3,48.47,48.28,48.45,69800.0,43.0631,43.2147,43.0453,43.1968,69800.0
2014-11-21 15:00:00,48.47,48.51,48.42,48.47,29400.0,43.2147,43.2503,43.1701,43.2147,29400.0
2014-11-21 15:30:00,48.47,48.54,48.27,48.5,270600.0,43.2147,43.2771,43.0364,43.2414,270600.0
2014-11-24 09:30:00,48.61,48.85,48.4,48.82,28500.0,43.3395,43.5535,43.1523,43.5267,28500.0
2014-11-24 10:00:00,48.8,48.84,48.76,48.77,20000.0,43.5089,43.5446,43.4732,43.4821,20000.0
2014-11-24 10:30:00,48.77,48.79,48.65,48.7,24400.0,43.4821,43.5,43.3752,43.4197,24400.0
2014-11-24 11:00:00,48.7,48.76,48.68,48.68,17100.0,43.4197,43.4732,43.4019,43.4019,17100.0
2014-11-24 11:30:00,48.69,48.71,48.55,48.64,25500.0,43.4108,43.4287,43.286,43.3662,25500.0
2014-11-24 12:00:00,48.65,48.75,48.65,48.68,16600.0,43.3752,43.4643,43.3752,43.4019,16600.0
2014-11-24 12:30:00,48.68,48.69,48.58,48.58,12100.0,43.4019,43.4108,43.3127,43.3127,12100.0
2014-11-24 13:00:00,48.57,48.71,48.53,48.68,16700.0,43.3038,43.4287,43.2682,43.4019,16700.0
2014-11-24 13:30:00,48.68,48.8,48.68,48.77,19100.0,43.4019,43.5089,43.4019,43.4821,19100.0
2014-11-24 14:00:00,48.78,48.89,48.77,48.86,17700.0,43.4911,43.5891,43.4821,43.5624,17700.0
2014-11-24 14:30:00,48.85,48.86,48.81,48.84,18300.0,43.5535,43.5624,43.5178,43.5446,18300.0
2014-11-24 15:00:00,48.82,48.87,48.79,48.84,22100.0,43.5267,43.5713,43.5,43.5446,22100.0
2014-11-24 15:30:00,48.83,48.95,48.82,48.93,84000.0,43.5356,43.6426,43.5267,43.6248,84000.0
2014-11-25 09:30:00,48.78,49.08,48.78,48.83,15300.0,43.4911,43.7585,43.4911,43.5356,15300.0
2014-11-25 10:00:00,48.8,48.84,48.57,48.69,13900.0,43.5089,43.5446,43.3038,43.4108,13900.0
2014-11-25 10:30:00,48.68,48.68,48.58,48.62,10500.0,43.4019,43.4019,43.3127,43.3484,10500.0
2014-11-25 11:00:00,48.58,48.66,48.55,48.61,18700.0,43.3127,43.3841,43.286,43.3395,18700.0
2014-11-25 11:30:00,48.6,48.82,48.6,48.79,12500.0,43.3306,43.5267,43.3306,43.5,12500.0
2014-11-25 12:00:00,48.8,48.82,48.75,48.76,8900.0,43.5089,43.5267,43.4643,43.4732,8900.0
2014-11-25 12:30:00,48.75,48.86,48.74,48.8,7400.0,43.4643,43.5624,43.4554,43.5089,7400.0
2014-11-25 13:00:00,48.8,48.81,48.67,48.7,8100.0,43.5089,43.5178,43.393,43.4197,8100.0
2014-11-25 13:30:00,48.71,48.72,48.66,48.66,5000.0,43.4287,43.4376,43.3841,43.3841,5000.0
2014-11-25 14:00:00,48.66,48.74,48.65,48.72,9100.0,43.3841,43.4554,43.3752,43.4376,9100.0
2014-11-25 14:30:00,48.73,48.74,48.62,48.62,15700.0,43.4465,43.4554,43.3484,43.3484,15700.0
2014-11-25 15:00:00,48.6,48.63,48.53,48.56,17500.0,43.3306,43.3573,43.2682,43.2949,17500.0
2014-11-25 15:30:00,48.56,48.58,48.45,48.51,42000.0,43.2949,43.3127,43.1968,43.2503,42000.0
2014-11-26 09:30:00,48.49,48.8,48.4,48.46,31300.0,43.2325,43.5089,43.1523,43.2058,31300.0
2014-11-26 10:00:00,48.46,48.75,48.43,48.65,40900.0,43.2058,43.4643,43.179,43.3752,40900.0
2014-11-26 10:30:00,48.65,48.72,48.63,48.65,26700.0,43.3752,43.4376,43.3573,43.3752,26700.0
2014-11-26 11:00:00,48.66,48.7,48.62,48.66,20000.0,43.3841,43.4197,43.3484,43.3841,20000.0
2014-11-26 11:30:00,48.66,48.66,48.48,48.52,16900.0,43.3841,43.3841,43.2236,43.2593,16900.0
2014-11-26 12:00:00,48.52,48.52,48.44,48.46,15200.0,43.2593,43.2593,43.1879,43.2058,15200.0
2014-11-26 12:30:00,48.44,48.46,48.42,48.46,12200.0,43.1879,43.2058,43.1701,43.2058,12200.0
2014-11-26 13:00:00,48.47,48.56,48.47,48.55,7700.0,43.2147,43.2949,43.2147,43.286,7700.0
2014-11-26 13:30:00,48.55,48.6,48.54,48.59,13300.0,43.286,43.3306,43.2771,43.3217,13300.0
2014-11-26 14:00:00,48.59,48.62,48.58,48.6,15600.0,43.3217,43.3484,43.3127,43.3306,15600.0
2014-11-26 14:30:00,48.6,48.65,48.59,48.64,24200.0,43.3306,43.3752,43.3217,43.3662,24200.0
2014-11-26 15:00:00,48.64,48.64,48.48,48.48,24600.0,43.3662,43.3662,43.2236,43.2236,24600.0
2014-11-26 15:30:00,48.48,48.57,48.44,48.55,81300.0,43.2236,43.3038,43.1879,43.286,81300.0
2014-11-28 09:30:00,48.64,48.78,48.49,48.76,24500.0,43.3662,43.4911,43.2325,43.4732,24500.0
2014-11-28 10:00:00,48.77,48.86,48.58,48.61,32100.0,43.4821,43.5624,43.3127,43.3395,32100.0
2014-11-28 10:30:00,48.6,48.6,48.47,48.49,29300.0,43.3306,43.3306,43.2147,43.2325,29300.0
2014-11-28 11:00:00,48.48,48.55,48.46,48.54,21800.0,43.2236,43.286,43.2058,43.2771,21800.0
2014-11-28 11:30:00,48.53,48.56,48.4,48.4,16000.0,43.2682,43.2949,43.1523,43.1523,16000.0
2014-11-28 12:00:00,48.41,48.46,48.4,48.4,24400.0,43.1612,43.2058,43.1523,43.1523,24400.0
2014-11-28 12:30:00,48.4,48.42,48.26,48.36,53400.0,43.1523,43.1701,43.0274,43.1166,53400.0
2014-12-01 09:30:00,48.34,48.44,47.86,48.01,23000.0,43.0988,43.1879,42.6708,42.8045,23000.0
2014-12-01 10:00:00,48.02,48.17,47.98,48.0,24000.0,42.8135,42.9472,42.7778,42.7956,24000.0
2014-12-01 10:30:00,47.99,48.01,47.86,47.86,29400.0,42.7867,42.8045,42.6708,42.6708,29400.0
2014-12-01 11:00:00,47.86,47.86,47.74,47.84,29000.0,42.6708,42.6708,42.5638,42.653,29000.0
2014-12-01 11:30:00,47.85,47.91,47.8,47.8,17200.0,42.6619,42.7154,42.6173,42.6173,17200.0
2014-12-01 12:00:00,47.78,47.92,47.72,47.92,18900.0,42.5995,42.7243,42.546,42.7243,18900.0
2014-12-01 12:30:00,47.92,48.08,47.91,48.07,35300.0,42.7243,42.867,42.7154,42.858,35300.0
2014-12-01 13:00:00,48.09,48.1,48.02,48.07,25500.0,42.8759,42.8848,42.8135,42.858,25500.0
2014-12-01 13:30:00,48.07,48.19,48.04,48.16,36700.0,42.858,42.965,42.8313,42.9383,36700.0
2014-12-01 14:00:00,48.16,48.19,47.87,47.87,52600.0,42.9383,42.965,42.6797,42.6797,52600.0
2014-12-01 14:30:00,47.87,47.94,47.85,47.91,33700.0,42.6797,42.7421,42.6619,42.7154,33700.0
2014-12-01 15:00:00,47.9,47.92,47.87,47.87,40900.0,42.7065,42.7243,42.6797,42.6797,40900.0
2014-12-01 15:30:00,47.87,47.87,47.67,47.67,80800.0,42.6797,42.6797,42.5014,42.5014,80800.0
2014-12-02 09:30:00,47.74,47.88,47.6,47.67,44000.0,42.5638,42.6886,42.439,42.5014,44000.0
2014-12-02 10:00:00,47.68,47.71,47.56,47.66,21700.0,42.5103,42.5371,42.4033,42.4925,21700.0
2014-12-02 10:30:00,47.66,47.88,47.65,47.87,24300.0,42.4925,42.6886,42.4836,42.6797,24300.0
2014-12-02 11:00:00,47.89,48.03,47.68,47.9,202700.0,42.6976,42.8224,42.5103,42.7065,202700.0
2014-12-02 11:30:00,47.88,48.1,47.86,48.1,25400.0,42.6886,42.8848,42.6708,42.8848,25400.0
2014-12-02 12:00:00,48.08,48.1,47.97,47.99,21900.0,42.867,42.8848,42.7689,42.7867,21900.0
2014-12-02 12:30:00,47.98,47.99,47.8,47.8,13500.0,42.7778,42.7867,42.6173,42.6173,13500.0
2014-12-02 13:00:00,47.81,47.82,47.78,47.81,17300.0,42.6262,42.6351,42.5995,42.6262,17300.0
2014-12-02 13:30:00,47.81,47.82,47.72,47.73,20500.0,42.6262,42.6351,42.546,42.5549,20500.0
2014-12-02 14:00:00,47.74,47.79,47.73,47.79,23500.0,42.5638,42.6084,42.5549,42.6084,23500.0
2014-12-02 14:30:00,47.78,48.0,47.77,48.0,33100.0,42.5995,42.7956,42.5906,42.7956,33100.0
2014-12-02 15:00:00,48.01,48.01,47.85,47.9,41900.0,42.8045,42.8045,42.6619,42.7065,41900.0
2014-12-02 15:30:00,47.9,47.92,47.8,47.9,70400.0,42.7065,42.7243,42.6173,42.7065,70400.0
2014-12-03 09:30:00,47.88,47.96,47.83,47.88,15900.0,42.6886,42.76,42.6441,42.6886,15900.0
2014-12-03 10:00:00,47.88,47.97,47.78,47.86,35400.0,42.6886,42.7689,42.5995,42.6708,35400.0
2014-12-03 10:30:00,47.84,47.93,47.75,47.82,25600.0,42.653,42.7332,42.5727,42.6351,25600.0
2014-12-03 11:00:00,47.84,48.03,47.84,48.03,46000.0,42.653,42.8224,42.653,42.8224,46000.0
2014-12-03 11:30:00,48.03,48.06,47.97,47.97,26900.0,42.8224,42.8491,42.7689,42.7689,26900.0
2014-12-03 12:00:00,47.98,48.02,47.93,47.94,18100.0,42.7778,42.8135,42.7332,42.7421,18100.0
2014-12-03 12:30:00,47.92,47.93,47.86,47.86,7200.0,42.7243,42.7332,42.6708,42.6708,7200.0
2014-12-03 13:00:00,47.87,47.93,47.83,47.93,23900.0,42.6797,42.7332,42.6441,42.7332,23900.0
2014-12-03 13:30:00,47.93,47.94,47.85,47.87,11900.0,42.7332,42.7421,42.6619,42.6797,11900.0
2014-12-03 14:00:00,47.88,47.96,47.87,47.96,14000.0,42.6886,42.76,42.6797,42.76,14000.0
2014-12-03 14:30:00,47.95,47.96,47.9,47.96,17200.0,42.7511,42.76,42.7065,42.76,17200.0
2014-12-03 15:00:00,47.95,48.02,47.86,47.96,36000.0,42.7511,42.8135,42.6708,42.76,36000.0
2014-12-03 15:30:00,47.97,48.0,47.89,47.93,71700.0,42.7689,42.7956,42.6976,42.7332,71700.0
2014-12-04 09:30:00,47.82,48.12,47.65,47.69,15300.0,42.6351,42.9026,42.4836,42.5192,15300.0
2014-12-04 10:00:00,47.72,47.77,47.61,47.62,22700.0,42.546,42.5906,42.4479,42.4568,22700.0
2014-12-04 10:30:00,47.61,47.61,47.47,47.51,12300.0,42.4479,42.4479,42.3231,42.3588,12300.0
2014-12-04 11:00:00,47.5,47.52,47.45,47.45,24100.0,42.3498,42.3677,42.3053,42.3053,24100.0
2014-12-04 11:30:00,47.44,47.54,47.41,47.54,28000.0,42.2964,42.3855,42.2696,42.3855,28000.0
2014-12-04 12:00:00,47.53,47.56,47.52,47.54,16900.0,42.3766,42.4033,42.3677,42.3855,16900.0
2014-12-04 12:30:00,47.53,47.65,47.52,47.64,21700.0,42.3766,42.4836,42.3677,42.4747,21700.0
2014-12-04 13:00:00,47.64,47.69,47.63,47.69,8300.0,42.4747,42.5192,42.4658,42.5192,8300.0
2014-12-04 13:30:00,47.69,47.82,47.67,47.79,29300.0,42.5192,42.6351,42.5014,42.6084,29300.0
2014-12-04 14:00:00,47.81,47.96,47.81,47.83,32000.0,42.6262,42.76,42.6262,42.6441,32000.0
2014-12-04 14:30:00,47.83,47.91,47.8,47.9,28300.0,42.6441,42.7154,42.6173,42.7065,28300.0
2014-12-04 15:00:00,47.91,47.93,47.77,47.83,49200.0,42.7154,42.7332,42.5906,42.6441,49200.0
2014-12-04 15:30:00,47.81,47.99,47.8,47.93,191200.0,42.6262,42.7867,42.6173,42.7332,191200.0
2014-12-05 09:30:00,48.04,48.04,47.83,47.89,21700.0,42.8313,42.8313,42.6441,42.6976,21700.0
2014-12-05 10:00:00,47.86,47.86,47.66,47.67,22200.0,42.6708,42.6708,42.4925,42.5014,22200.0
2014-12-05 10:30:00,47.67,47.68,47.46,47.48,33500.0,42.5014,42.5103,42.3142,42.332,33500.0
2014-12-05 11:00:00,47.46,47.64,47.43,47.63,71800.0,42.3142,42.4747,42.2874,42.4658,71800.0
2014-12-05 11:30:00,47.63,47.82,47.63,47.8,24500.0,42.4658,42.6351,42.4658,42.6173,24500.0
2014-12-05 12:00:00,47.81,47.95,47.79,47.92,18600.0,42.6262,42.7511,42.6084,42.7243,18600.0
2014-12-05 12:30:00,47.92,48.01,47.84,47.95,42500.0,42.7243,42.8045,42.653,42.7511,42500.0
2014-12-05 13:00:00,47.96,48.04,47.95,47.99,15900.0,42.76,42.8313,42.7511,42.7867,15900.0
2014-12-05 13:30:00,47.98,48.0,47.94,48.0,9000.0,42.7778,42.7956,42.7421,42.7956,9000.0
2014-12-05 14:00:00,47.95,47.95,47.89,47.9,11700.0,42.7511,42.7511,42.6976,42.7065,11700.0
2014-12-05 14:30:00,47.91,47.91,47.75,47.77,16200.0,42.7154,42.7154,42.5727,42.5906,16200.0
2014-12-05 15:00:00,47.77,47.85,47.77,47.78,14600.0,42.5906,42.6619,42.5906,42.5995,14600.0
2014-12-05 15:30:00,47.78,47.8,47.59,47.69,86500.0,42.5995,42.6173,42.4301,42.5192,86500.0
2014-12-08 09:30:00,47.59,48.1,47.59,48.07,133800.0,42.4301,42.8848,42.4301,42.858,133800.0
2014-12-08 10:00:00,48.1,48.26,48.08,48.16,52200.0,42.8848,43.0274,42.867,42.9383,52200.0
2014-12-08 10:30:00,48.16,48.21,48.06,48.09,45400.0,42.9383,42.9829,42.8491,42.8759,45400.0
2014-12-08 11:00:00,48.08,48.21,48.07,48.2,41100.0,42.867,42.9829,42.858,42.9739,41100.0
2014-12-08 11:30:00,48.2,48.21,48.07,48.09,28400.0,42.9739,42.9829,42.858,42.8759,28400.0
2014-12-08 12:00:00,48.09,48.12,48.0,48.06,50800.0,42.8759,42.9026,42.7956,42.8491,50800.0
2014-12-08 12:30:00,48.07,48.1,48.02,48.04,24400.0,42.858,42.8848,42.8135,42.8313,24400.0
2014-12-08 13:00:00,48.05,48.08,48.0,48.03,24600.0,42.8402,42.867,42.7956,42.8224,24600.0
2014-12-08 13:30:00,48.02,48.02,47.82,47.84,47000.0,42.8135,42.8135,42.6351,42.653,47000.0
2014-12-08 14:00:00,47.81,47.9,47.79,47.89,58800.0,42.6262,42.7065,42.6084,42.6976,58800.0
2014-12-08 14:30:00,47.89,48.1,47.87,48.08,37200.0,42.6976,42.8848,42.6797,42.867,37200.0
2014-12-08 15:00:00,48.08,48.2,48.04,48.12,63000.0,42.867,42.9739,42.8313,42.9026,63000.0
2014-12-08 15:30:00,48.11,48.12,48.0,48.07,157700.0,42.8937,42.9026,42.7956,42.858,157700.0
2014-12-09 09:30:00,47.58,47.66,47.38,47.48,31300.0,42.4212,42.4925,42.2429,42.332,31300.0
2014-12-09 10:00:00,47.48,47.61,47.44,47.52,39600.0,42.332,42.4479,42.2964,42.3677,39600.0
2014-12-09 10:30:00,47.53,47.53,47.3,47.31,37500.0,42.3766,42.3766,42.1715,42.1804,37500.0
2014-12-09 11:00:00,47.32,47.32,47.22,47.28,41200.0,42.1894,42.1894,42.1002,42.1537,41200.0
2014-12-09 11:30:00,47.28,47.39,47.23,47.39,31400.0,42.1537,42.2518,42.1091,42.2518,31400.0
2014-12-09 12:00:00,47.39,47.58,47.37,47.58,21700.0,42.2518,42.4212,42.2339,42.4212,21700.0
2014-12-09 12:30:00,47.57,47.82,47.57,47.82,12600.0,42.4123,42.6351,42.4123,42.6351,12600.0
2014-12-09 13:00:00,47.82,47.94,47.82,47.91,5800.0,42.6351,42.7421,42.6351,42.7154,5800.0
2014-12-09 13:30:00,47.92,48.05,47.92,48.03,16600.0,42.7243,42.8402,42.7243,42.8224,16600.0
2014-12-09 14:00:00,48.01,48.09,48.01,48.05,12800.0,42.8045,42.8759,42.8045,42.8402,12800.0
2014-12-09 14:30:00,48.05,48.05,47.96,48.01,13600.0,42.8402,42.8402,42.76,42.8045,13600.0
2014-12-09 15:00:00,48.01,48.11,48.01,48.02,19000.0,42.8045,42.8937,42.8045,42.8135,19000.0
2014-12-09 15:30:00,48.01,48.01,47.84,47.94,119800.0,42.8045,42.8045,42.653,42.7421,119800.0
2014-12-10 09:30:00,47.57,47.83,47.22,47.27,25900.0,42.4123,42.6441,42.1002,42.1448,25900.0
2014-12-10 10:00:00,47.25,47.33,47.2,47.27,14100.0,42.127,42.1983,42.0824,42.1448,14100.0
2014-12-10 10:30:00,47.26,47.45,47.13,47.42,20000.0,42.1359,42.3053,42.02,42.2785,20000.0
2014-12-10 11:00:00,47.42,47.61,47.4,47.55,48200.0,42.2785,42.4479,42.2607,42.3944,48200.0
2014-12-10 11:30:00,47.54,47.56,47.47,47.51,22600.0,42.3855,42.4033,42.3231,42.3588,22600.0
2014-12-10 12:00:00,47.5,47.52,47.42,47.47,21600.0,42.3498,42.3677,42.2785,42.3231,21600.0
2014-12-10 12:30:00,47.46,47.48,47.36,47.4,16900.0,42.3142,42.332,42.225,42.2607,16900.0
2014-12-10 13:00:00,47.39,47.45,47.34,47.39,15100.0,42.2518,42.3053,42.2072,42.2518,15100.0
2014-12-10 13:30:00,47.39,47.4,47.2,47.2,24200.0,42.2518,42.2607,42.0824,42.0824,24200.0
2014-12-10 14:00:00,47.19,47.2,47.1,47.16,30000.0,42.0735,42.0824,41.9932,42.0467,30000.0
2014-12-10 14:30:00,47.15,47.15,46.89,46.89,35800.0,42.0378,42.0378,41.806,41.806,35800.0
2014-12-10 15:00:00,46.92,46.94,46.82,46.92,28200.0,41.8327,41.8506,41.7436,41.8327,28200.0
2014-12-10 15:30:00,46.93,47.1,46.85,46.92,152300.0,41.8416,41.9932,41.7703,41.8327,152300.0
2014-12-11 09:30:00,47.21,47.42,46.94,47.42,29300.0,42.0913,42.2785,41.8506,42.2785,29300.0
2014-12-11 10:00:00,47.42,47.47,47.2,47.3,34600.0,42.2785,42.3231,42.0824,42.1715,34600.0
2014-12-11 10:30:00,47.31,47.63,47.3,47.58,22600.0,42.1804,42.4658,42.1715,42.4212,22600.0
2014-12-11 11:00:00,47.57,47.71,47.52,47.7,22300.0,42.4123,42.5371,42.3677,42.5282,22300.0
2014-12-11 11:30:00,47.71,47.78,47.67,47.78,18900.0,42.5371,42.5995,42.5014,42.5995,18900.0
2014-12-11 12:00:00,47.78,47.84,47.75,47.81,63100.0,42.5995,42.653,42.5727,42.6262,63100.0
2014-12-11 12:30:00,47.81,47.82,47.64,47.65,40000.0,42.6262,42.6351,42.4747,42.4836,40000.0
2014-12-11 13:00:00,47.64,47.64,47.48,47.48,23900.0,42.4747,42.4747,42.332,42.332,23900.0
2014-12-11 13:30:00,47.49,47.5,47.26,47.27,30600.0,42.3409,42.3498,42.1359,42.1448,30600.0
2014-12-11 14:00:00,47.25,47.27,47.15,47.15,17000.0,42.127,42.1448,42.0378,42.0378,17000.0
2014-12-11 14:30:00,47.15,47.24,47.02,47.02,18800.0,42.0378,42.118,41.9219,41.9219,18800.0
2014-12-11 15:00:00,47.03,47.32,47.03,47.26,35900.0,41.9308,42.1894,41.9308,42.1359,35900.0
2014-12-11 15:30:00,47.27,47.31,47.03,47.19,147000.0,42.1448,42.1804,41.9308,42.0735,147000.0
2014-12-12 09:30:00,46.68,47.01,46.53,47.01,49300.0,41.6188,41.913,41.485,41.913,49300.0
2014-12-12 10:00:00,47.0,47.0,46.77,46.86,26200.0,41.9041,41.9041,41.699,41.7792,26200.0
2014-12-12 10:30:00,46.85,46.87,46.7,46.72,33600.0,41.7703,41.7882,41.6366,41.6544,33600.0
2014-12-12 11:00:00,46.71,46.8,46.64,46.71,41600.0,41.6455,41.7257,41.5831,41.6455,41600.0
2014-12-12 11:30:00,46.73,46.8,46.68,46.7,37700.0,41.6633,41.7257,41.6188,41.6366,37700.0
2014-12-12 12:00:00,46.71,46.83,46.67,46.82,32000.0,41.6455,41.7525,41.6098,41.7436,32000.0
2014-12-12 12:30:00,46.84,46.87,46.78,46.84,23200.0,41.7614,41.7882,41.7079,41.7614,23200.0
2014-12-12 13:00:00,46.84,46.95,46.77,46.89,20300.0,41.7614,41.8595,41.699,41.806,20300.0
2014-12-12 13:30:00,46.9,46.91,46.8,46.82,16300.0,41.8149,41.8238,41.7257,41.7436,16300.0
2014-12-12 14:00:00,46.82,46.83,46.66,46.68,18800.0,41.7436,41.7525,41.6009,41.6188,18800.0
2014-12-12 14:30:00,46.67,46.69,46.58,46.63,26800.0,41.6098,41.6277,41.5296,41.5742,26800.0
2014-12-12 15:00:00,46.63,46.66,46.5,46.59,49100.0,41.5742,41.6009,41.4583,41.5385,49100.0
2014-12-12 15:30:00,46.57,46.57,46.15,46.15,83500.0,41.5207,41.5207,41.1462,41.1462,83500.0
2014-12-15 09:30:00,46.35,46.37,45.85,46.19,61000.0,41.3245,41.3424,40.8787,41.1819,61000.0
2014-12-15 10:00:00,46.2,46.52,46.2,46.34,77100.0,41.1908,41.4761,41.1908,41.3156,77100.0
2014-12-15 10:30:00,46.34,46.39,46.16,46.31,41500.0,41.3156,41.3602,41.1551,41.2889,41500.0
2014-12-15 11:00:00,46.3,46.3,46.01,46.05,48700.0,41.28,41.28,41.0214,41.0571,48700.0
2014-12-15 11:30:00,46.05,46.19,45.81,45.82,45500.0,41.0571,41.1819,40.8431,40.852,45500.0
2014-12-15 12:00:00,45.82,46.19,45.81,46.17,32500.0,40.852,41.1819,40.8431,41.164,32500.0
2014-12-15 12:30:00,46.17,46.35,46.12,46.3,22100.0,41.164,41.3245,41.1195,41.28,22100.0
2014-12-15 13:00:00,46.3,46.36,46.2,46.27,22000.0,41.28,41.3334,41.1908,41.2532,22000.0
2014-12-15 13:30:00,46.26,46.4,46.24,46.27,31900.0,41.2443,41.3691,41.2265,41.2532,31900.0
2014-12-15 14:00:00,46.27,46.3,46.13,46.26,33200.0,41.2532,41.28,41.1284,41.2443,33200.0
2014-12-15 14:30:00,46.26,46.31,45.89,45.89,41000.0,41.2443,41.2889,40.9144,40.9144,41000.0
2014-12-15 15:00:00,45.89,46.12,45.88,46.09,30600.0,40.9144,41.1195,40.9055,41.0927,30600.0
2014-12-15 15:30:00,46.09,46.32,46.05,46.11,134400.0,41.0927,41.2978,41.0571,41.1106,134400.0
2014-12-16 09:30:00,45.89,46.25,45.66,45.88,78800.0,40.9144,41.2354,40.7093,40.9055,78800.0
2014-12-16 10:00:00,45.86,46.32,45.86,46.25,30700.0,40.8877,41.2978,40.8877,41.2354,30700.0
2014-12-16 10:30:00,46.23,46.23,45.91,46.03,17400.0,41.2175,41.2175,40.9322,41.0392,17400.0
2014-12-16 11:00:00,46.03,46.36,45.97,46.28,24400.0,41.0392,41.3334,40.9857,41.2621,24400.0
2014-12-16 11:30:00,46.3,46.45,46.23,46.23,17400.0,41.28,41.4137,41.2175,41.2175,17400.0
2014-12-16 12:00:00,46.23,46.3,46.04,46.05,64800.0,41.2175,41.28,41.0481,41.0571,64800.0
2014-12-16 12:30:00,46.04,46.19,46.03,46.09,16600.0,41.0481,41.1819,41.0392,41.0927,16600.0
2014-12-16 13:00:00,46.05,46.17,45.97,46.11,40900.0,41.0571,41.164,40.9857,41.1106,40900.0
2014-12-16 13:30:00,46.1,46.3,46.07,46.24,16500.0,41.1016,41.28,41.0749,41.2265,16500.0
2014-12-16 14:00:00,46.25,46.4,46.25,46.27,19200.0,41.2354,41.3691,41.2354,41.2532,19200.0
2014-12-16 14:30:00,46.3,46.3,46.17,46.26,26200.0,41.28,41.28,41.164,41.2443,26200.0
2014-12-16 15:00:00,46.26,46.33,46.2,46.28,44600.0,41.2443,41.3067,41.1908,41.2621,44600.0
2014-12-16 15:30:00,46.28,46.31,46.05,46.1,187100.0,41.2621,41.2889,41.0571,41.1016,187100.0
2014-12-17 09:30:00,46.33,46.38,45.82,46.32,178100.0,41.3067,41.3513,40.852,41.2978,178100.0
2014-12-17 10:00:00,46.29,46.36,46.15,46.18,34700.0,41.271,41.3334,41.1462,41.173,34700.0
2014-12-17 10:30:00,46.17,46.4,46.13,46.33,17800.0,41.164,41.3691,41.1284,41.3067,17800.0
2014-12-17 11:00:00,46.32,46.36,46.15,46.23,22900.0,41.2978,41.3334,41.1462,41.2175,22900.0
2014-12-17 11:30:00,46.2,46.58,46.2,46.52,26200.0,41.1908,41.5296,41.1908,41.4761,26200.0
2014-12-17 12:00:00,46.53,46.55,46.43,46.43,12600.0,41.485,41.5028,41.3959,41.3959,12600.0
2014-12-17 12:30:00,46.45,46.51,46.39,46.46,15300.0,41.4137,41.4672,41.3602,41.4226,15300.0
2014-12-17 13:00:00,46.47,46.55,46.41,46.5,28700.0,41.4315,41.5028,41.378,41.4583,28700.0
2014-12-17 13:30:00,46.5,46.52,46.42,46.51,18700.0,41.4583,41.4761,41.3869,41.4672,18700.0
2014-12-17 14:00:00,46.54,46.9,46.54,46.8,31900.0,41.4939,41.8149,41.4939,41.7257,31900.0
2014-12-17 14:30:00,46.76,46.85,46.61,46.65,32000.0,41.6901,41.7703,41.5563,41.592,32000.0
2014-12-17 15:00:00,46.64,46.86,46.52,46.84,32700.0,41.5831,41.7792,41.4761,41.7614,32700.0
2014-12-17 15:30:00,46.84,46.98,46.77,46.93,72000.0,41.7614,41.8862,41.699,41.8416,72000.0
2014-12-18 09:30:00,47.56,47.65,47.22,47.41,27000.0,42.4033,42.4836,42.1002,42.2696,27000.0
2014-12-18 10:00:00,47.42,47.65,47.34,47.56,18700.0,42.2785,42.4836,42.2072,42.4033,18700.0
2014-12-18 10:30:00,47.56,47.58,47.34,47.34,22400.0,42.4033,42.4212,42.2072,42.2072,22400.0
2014-12-18 11:00:00,47.32,47.39,47.19,47.34,19700.0,42.1894,42.2518,42.0735,42.2072,19700.0
2014-12-18 11:30:00,47.35,47.35,47.19,47.29,19100.0,42.2161,42.2161,42.0735,42.1626,19100.0
2014-12-18 12:00:00,47.29,47.49,47.26,47.31,27000.0,42.1626,42.3409,42.1359,42.1804,27000.0
2014-12-18 12:30:00,47.32,47.51,47.3,47.51,14000.0,42.1894,42.3588,42.1715,42.3588,14000.0
2014-12-18 13:00:00,47.51,47.54,47.46,47.52,17700.0,42.3588,42.3855,42.3142,42.3677,17700.0
2014-12-18 13:30:00,47.52,47.52,47.38,47.46,15300.0,42.3677,42.3677,42.2429,42.3142,15300.0
2014-12-18 14:00:00,47.46,47.5,47.39,47.39,15200.0,42.3142,42.3498,42.2518,42.2518,15200.0
2014-12-18 14:30:00,47.38,47.4,47.27,47.34,25400.0,42.2429,42.2607,42.1448,42.2072,25400.0
2014-12-18 15:00:00,47.34,47.47,47.28,47.36,39000.0,42.2072,42.3231,42.1537,42.225,39000.0
2014-12-18 15:30:00,47.35,47.6,47.35,47.6,69500.0,42.2161,42.439,42.2161,42.439,69500.0
2014-12-19 09:30:00,47.49,47.98,47.45,47.97,123100.0,42.3409,42.7778,42.3053,42.7689,123100.0
2014-12-19 10:00:00,47.97,48.03,47.82,47.83,21700.0,42.7689,42.8224,42.6351,42.6441,21700.0
2014-12-19 10:30:00,47.83,47.84,47.56,47.63,28700.0,42.6441,42.653,42.4033,42.4658,28700.0
2014-12-19 11:00:00,47.63,47.64,47.53,47.6,24000.0,42.4658,42.4747,42.3766,42.439,24000.0
2014-12-19 11:30:00,47.6,47.6,47.5,47.54,21200.0,42.439,42.439,42.3498,42.3855,21200.0
2014-12-19 12:00:00,47.54,47.58,47.49,47.55,22500.0,42.3855,42.4212,42.3409,42.3944,22500.0
2014-12-19 12:30:00,47.55,47.55,47.47,47.5,18000.0,42.3944,42.3944,42.3231,42.3498,18000.0
2014-12-19 13:00:00,47.49,47.59,47.47,47.53,32800.0,42.3409,42.4301,42.3231,42.3766,32800.0
2014-12-19 13:30:00,47.53,47.68,47.52,47.63,31300.0,42.3766,42.5103,42.3677,42.4658,31300.0
2014-12-19 14:00:00,47.63,47.64,47.5,47.57,125900.0,42.4658,42.4747,42.3498,42.4123,125900.0
2014-12-19 14:30:00,47.57,47.81,47.54,47.8,121800.0,42.4123,42.6262,42.3855,42.6173,121800.0
2014-12-19 15:00:00,47.81,47.81,47.63,47.75,60000.0,42.6262,42.6262,42.4658,42.5727,60000.0
2014-12-19 15:30:00,47.76,47.95,47.73,47.89,257600.0,42.5817,42.7511,42.5549,42.6976,257600.0
2014-12-22 09:30:00,47.85,48.24,47.75,47.75,48200.0,42.6619,43.0096,42.5727,42.5727,48200.0
2014-12-22 10:00:00,47.78,47.79,47.58,47.7,93900.0,42.5995,42.6084,42.4212,42.5282,93900.0
2014-12-22 10:30:00,47.7,47.92,47.67,47.91,28800.0,42.5282,42.7243,42.5014,42.7154,28800.0
2014-12-22 11:00:00,47.9,48.45,47.89,48.43,132900.0,42.7065,43.1968,42.6976,43.179,132900.0
2014-12-22 11:30:00,48.4,48.41,48.05,48.12,24600.0,43.1523,43.1612,42.8402,42.9026,24600.0
2014-12-22 12:00:00,48.12,48.12,48.03,48.1,22100.0,42.9026,42.9026,42.8224,42.8848,22100.0
2014-12-22 12:30:00,48.09,48.19,48.08,48.16,9100.0,42.8759,42.965,42.867,42.9383,9100.0
2014-12-22 13:00:00,48.16,48.25,48.13,48.22,11400.0,42.9383,43.0185,42.9115,42.9918,11400.0
2014-12-22 13:30:00,48.2,48.2,48.07,48.09,14000.0,42.9739,42.9739,42.858,42.8759,14000.0
2014-12-22 14:00:00,48.1,48.13,48.03,48.05,16000.0,42.8848,42.9115,42.8224,42.8402,16000.0
2014-12-22 14:30:00,48.04,48.19,48.01,48.18,26900.0,42.8313,42.965,42.8045,42.9561,26900.0
2014-12-22 15:00:00,48.18,48.18,48.04,48.07,29700.0,42.9561,42.9561,42.8313,42.858,29700.0
2014-12-22 15:30:00,48.06,48.2,48.04,48.16,111600.0,42.8491,42.9739,42.8313,42.9383,111600.0
2014-12-23 09:30:00,48.15,48.38,48.02,48.35,17800.0,42.9294,43.1344,42.8135,43.1077,17800.0
2014-12-23 10:00:00,48.37,48.46,48.36,48.39,15100.0,43.1255,43.2058,43.1166,43.1433,15100.0
2014-12-23 10:30:00,48.38,48.45,48.24,48.33,42400.0,43.1344,43.1968,43.0096,43.0899,42400.0
2014-12-23 11:00:00,48.31,48.52,48.28,48.46,75100.0,43.072,43.2593,43.0453,43.2058,75100.0
2014-12-23 11:30:00,48.45,48.55,48.41,48.54,14900.0,43.1968,43.286,43.1612,43.2771,14900.0
2014-12-23 12:00:00,48.54,48.61,48.51,48.6,14700.0,43.2771,43.3395,43.2503,43.3306,14700.0
2014-12-23 12:30:00,48.61,48.65,48.6,48.61,14100.0,43.3395,43.3752,43.3306,43.3395,14100.0
2014-12-23 13:00:00,48.61,48.65,48.61,48.62,7500.0,43.3395,43.3752,43.3395,43.3484,7500.0
2014-12-23 13:30:00,48.61,48.63,48.57,48.57,8100.0,43.3395,43.3573,43.3038,43.3038,8100.0
2014-12-23 14:00:00,48.57,48.57,48.4,48.44,57600.0,43.3038,43.3038,43.1523,43.1879,57600.0
2014-12-23 14:30:00,48.42,48.42,48.13,48.23,65900.0,43.1701,43.1701,42.9115,43.0007,65900.0
2014-12-23 15:00:00,48.23,48.25,48.13,48.16,18600.0,43.0007,43.0185,42.9115,42.9383,18600.0
2014-12-23 15:30:00,48.17,48.2,48.13,48.15,55000.0,42.9472,42.9739,42.9115,42.9294,55000.0
2014-12-24 09:30:00,48.24,48.33,47.94,48.12,13700.0,43.0096,43.0899,42.7421,42.9026,13700.0
2014-12-24 10:00:00,48.1,48.31,48.03,48.31,14200.0,42.8848,43.072,42.8224,43.072,14200.0
2014-12-24 10:30:00,48.28,48.37,48.28,48.36,14200.0,43.0453,43.1255,43.0453,43.1166,14200.0
2014-12-24 11:00:00,48.38,48.39,48.29,48.36,10600.0,43.1344,43.1433,43.0542,43.1166,10600.0
2014-12-24 11:30:00,48.34,48.54,48.34,48.54,15000.0,43.0988,43.2771,43.0988,43.2771,15000.0
2014-12-24 12:00:00,48.55,48.61,48.5,48.56,46400.0,43.286,43.3395,43.2414,43.2949,46400.0
2014-12-24 12:30:00,48.56,48.56,48.43,48.43,27200.0,43.2949,43.2949,43.179,43.179,27200.0
2014-12-26 09:30:00,48.65,48.95,48.58,48.8,17900.0,43.3752,43.6426,43.3127,43.5089,17900.0
2014-12-26 10:00:00,48.77,48.82,48.63,48.67,19500.0,43.4821,43.5267,43.3573,43.393,19500.0
2014-12-26 10:30:00,48.65,48.65,48.54,48.61,8900.0,43.3752,43.3752,43.2771,43.3395,8900.0
2014-12-26 11:00:00,48.62,48.66,48.6,48.63,10300.0,43.3484,43.3841,43.3306,43.3573,10300.0
2014-12-26 11:30:00,48.62,48.77,48.59,48.77,21700.0,43.3484,43.4821,43.3217,43.4821,21700.0
2014-12-26 12:00:00,48.77,48.77,48.61,48.63,20000.0,43.4821,43.4821,43.3395,43.3573,20000.0
2014-12-26 12:30:00,48.63,48.65,48.61,48.64,4800.0,43.3573,43.3752,43.3395,43.3662,4800.0
2014-12-26 13:00:00,48.64,48.64,48.6,48.62,3500.0,43.3662,43.3662,43.3306,43.3484,3500.0
2014-12-26 13:30:00,48.63,48.73,48.63,48.69,4700.0,43.3573,43.4465,43.3573,43.4108,4700.0
2014-12-26 14:00:00,48.71,48.74,48.68,48.72,8500.0,43.4287,43.4554,43.4019,43.4376,8500.0
2014-12-26 14:30:00,48.71,48.71,48.61,48.61,15600.0,43.4287,43.4287,43.3395,43.3395,15600.0
2014-12-26 15:00:00,48.6,48.61,48.48,48.48,19900.0,43.3306,43.3395,43.2236,43.2236,19900.0
2014-12-26 15:30:00,48.47,48.47,48.32,48.36,38600.0,43.2147,43.2147,43.0809,43.1166,38600.0
2014-12-29 09:30:00,48.23,48.69,48.02,48.5,24500.0,43.0007,43.4108,42.8135,43.2414,24500.0
2014-12-29 10:00:00,48.5,48.66,48.42,48.55,27300.0,43.2414,43.3841,43.1701,43.286,27300.0
2014-12-29 10:30:00,48.55,48.55,48.39,48.45,13200.0,43.286,43.286,43.1433,43.1968,13200.0
2014-12-29 11:00:00,48.45,48.49,48.36,48.36,9600.0,43.1968,43.2325,43.1166,43.1166,9600.0
2014-12-29 11:30:00,48.37,48.42,48.32,48.4,6900.0,43.1255,43.1701,43.0809,43.1523,6900.0
2014-12-29 12:00:00,48.38,48.44,48.34,48.34,6400.0,43.1344,43.1879,43.0988,43.0988,6400.0
2014-12-29 12:30:00,48.35,48.37,48.31,48.36,10400.0,43.1077,43.1255,43.072,43.1166,10400.0
2014-12-29 13:00:00,48.33,48.39,48.28,48.29,6600.0,43.0899,43.1433,43.0453,43.0542,6600.0
2014-12-29 13:30:00,48.28,48.29,48.24,48.27,9100.0,43.0453,43.0542,43.0096,43.0364,9100.0
2014-12-29 14:00:00,48.27,48.28,48.15,48.16,18700.0,43.0364,43.0453,42.9294,42.9383,18700.0
2014-12-29 14:30:00,48.16,48.17,48.06,48.12,44100.0,42.9383,42.9472,42.8491,42.9026,44100.0
2014-12-29 15:00:00,48.11,48.11,48.06,48.07,38900.0,42.8937,42.8937,42.8491,42.858,38900.0
2014-12-29 15:30:00,48.06,48.24,48.03,48.09,46900.0,42.8491,43.0096,42.8224,42.8759,46900.0
2014-12-30 09:30:00,47.94,48.37,47.83,48.09,15300.0,42.7421,43.1255,42.6441,42.8759,15300.0
2014-12-30 10:00:00,48.08,48.18,48.05,48.18,12900.0,42.867,42.9561,42.8402,42.9561,12900.0
2014-12-30 10:30:00,48.16,48.25,48.16,48.25,12700.0,42.9383,43.0185,42.9383,43.0185,12700.0
2014-12-30 11:00:00,48.24,48.35,48.24,48.34,16300.0,43.0096,43.1077,43.0096,43.0988,16300.0
2014-12-30 11:30:00,48.33,48.37,48.29,48.29,7900.0,43.0899,43.1255,43.0542,43.0542,7900.0
2014-12-30 12:00:00,48.29,48.36,48.27,48.35,11700.0,43.0542,43.1166,43.0364,43.1077,11700.0
2014-12-30 12:30:00,48.35,48.38,48.34,48.36,8800.0,43.1077,43.1344,43.0988,43.1166,8800.0
2014-12-30 13:00:00,48.34,48.38,48.32,48.32,9000.0,43.0988,43.1344,43.0809,43.0809,9000.0
2014-12-30 13:30:00,48.32,48.38,48.31,48.35,19100.0,43.0809,43.1344,43.072,43.1077,19100.0
2014-12-30 14:00:00,48.34,48.38,48.33,48.38,14300.0,43.0988,43.1344,43.0899,43.1344,14300.0
2014-12-30 14:30:00,48.37,48.39,48.3,48.31,21800.0,43.1255,43.1433,43.0631,43.072,21800.0
2014-12-30 15:00:00,48.3,48.31,48.23,48.24,10900.0,43.0631,43.072,43.0007,43.0096,10900.0
2014-12-30 15:30:00,48.25,48.3,48.15,48.17,31100.0,43.0185,43.0631,42.9294,42.9472,31100.0
2014-12-31 09:30:00,48.22,48.22,47.9,47.93,14700.0,42.9918,42.9918,42.7065,42.7332,14700.0
2014-12-31 10:00:00,47.93,47.96,47.86,47.94,9200.0,42.7332,42.76,42.6708,42.7421,9200.0
2014-12-31 10:30:00,47.95,48.02,47.95,48.01,30300.0,42.7511,42.8135,42.7511,42.8045,30300.0
2014-12-31 11:00:00,48.01,48.01,47.88,47.91,17700.0,42.8045,42.8045,42.6886,42.7154,17700.0
2014-12-31 11:30:00,47.91,47.93,47.9,47.92,37300.0,42.7154,42.7332,42.7065,42.7243,37300.0
2014-12-31 12:00:00,47.93,47.93,47.7,47.77,16400.0,42.7332,42.7332,42.5282,42.5906,16400.0
2014-12-31 12:30:00,47.77,47.79,47.71,47.73,9800.0,42.5906,42.6084,42.5371,42.5549,9800.0
2014-12-31 13:00:00,47.71,47.78,47.7,47.77,27700.0,42.5371,42.5995,42.5282,42.5906,27700.0
2014-12-31 13:30:00,47.77,47.83,47.72,47.74,29100.0,42.5906,42.6441,42.546,42.5638,29100.0
2014-12-31 14:00:00,47.74,47.76,47.68,47.7,18000.0,42.5638,42.5817,42.5103,42.5282,18000.0
2014-12-31 14:30:00,47.7,47.76,47.67,47.75,41900.0,42.5282,42.5817,42.5014,42.5727,41900.0
2014-12-31 15:00:00,47.74,47.83,47.72,47.83,50200.0,42.5638,42.6441,42.546,42.6441,50200.0
2014-12-31 15:30:00,47.83,47.84,47.41,47.42,117700.0,42.6441,42.653,42.2696,42.2785,117700.0
2015-01-02 09:30:00,47.69,47.94,47.56,47.82,22100.0,42.5192,42.7421,42.4033,42.6351,22100.0
2015-01-02 10:00:00,47.82,47.82,47.42,47.44,17200.0,42.6351,42.6351,42.2785,42.2964,17200.0
2015-01-02 10:30:00,47.42,47.42,46.93,47.09,13500.0,42.2785,42.2785,41.8416,41.9843,13500.0
2015-01-02 11:00:00,47.08,47.23,46.94,47.19,36000.0,41.9754,42.1091,41.8506,42.0735,36000.0
2015-01-02 11:30:00,47.18,47.22,47.08,47.13,59600.0,42.0645,42.1002,41.9754,42.02,59600.0
2015-01-02 12:00:00,47.11,47.2,47.11,47.17,15900.0,42.0021,42.0824,42.0021,42.0556,15900.0
2015-01-02 12:30:00,47.19,47.26,47.18,47.18,18400.0,42.0735,42.1359,42.0645,42.0645,18400.0
2015-01-02 13:00:00,47.18,47.19,47.09,47.11,23200.0,42.0645,42.0735,41.9843,42.0021,23200.0
2015-01-02 13:30:00,47.12,47.2,47.07,47.19,20600.0,42.011,42.0824,41.9665,42.0735,20600.0
2015-01-02 14:00:00,47.19,47.48,47.16,47.44,21000.0,42.0735,42.332,42.0467,42.2964,21000.0
2015-01-02 14:30:00,47.45,47.64,47.41,47.62,33000.0,42.3053,42.4747,42.2696,42.4568,33000.0
2015-01-02 15:00:00,47.62,47.67,47.48,47.64,55400.0,42.4568,42.5014,42.332,42.4747,55400.0
2015-01-02 15:30:00,47.63,47.72,47.54,47.69,66900.0,42.4658,42.546,42.3855,42.5192,66900.0
2015-01-05 09:30:00,47.43,47.43,47.1,47.3,142700.0,42.2874,42.2874,41.9932,42.1715,142700.0
2015-01-05 10:00:00,47.3,47.55,47.28,47.5,23300.0,42.1715,42.3944,42.1537,42.3498,23300.0
2015-01-05 10:30:00,47.5,47.59,47.34,47.48,19600.0,42.3498,42.4301,42.2072,42.332,19600.0
2015-01-05 11:00:00,47.44,47.44,47.27,47.27,20200.0,42.2964,42.2964,42.1448,42.1448,20200.0
2015-01-05 11:30:00,47.28,47.4,47.2,47.35,40300.0,42.1537,42.2607,42.0824,42.2161,40300.0
2015-01-05 12:00:00,47.37,47.44,47.19,47.19,12500.0,42.2339,42.2964,42.0735,42.0735,12500.0
2015-01-05 12:30:00,47.16,47.24,47.11,47.12,15500.0,42.0467,42.118,42.0021,42.011,15500.0
2015-01-05 13:00:00,47.12,47.16,46.99,47.04,23100.0,42.011,42.0467,41.8951,41.9397,23100.0
2015-01-05 13:30:00,47.04,47.1,46.98,47.0,17100.0,41.9397,41.9932,41.8862,41.9041,17100.0
2015-01-05 14:00:00,47.0,47.01,46.8,46.89,101300.0,41.9041,41.913,41.7257,41.806,101300.0
2015-01-05 14:30:00,46.92,47.12,46.92,47.12,119100.0,41.8327,42.011,41.8327,42.011,119100.0
2015-01-05 15:00:00,47.12,47.34,47.09,47.33,61700.0,42.011,42.2072,41.9843,42.1983,61700.0
2015-01-05 15:30:00,47.33,47.4,47.23,47.25,109600.0,42.1983,42.2607,42.1091,42.127,109600.0
2015-01-06 09:30:00,47.6,49.34,47.53,49.2,303600.0,42.439,43.9903,42.3766,43.8655,303600.0
2015-01-06 10:00:00,49.19,49.55,49.1,49.41,124200.0,43.8566,44.1776,43.7764,44.0528,124200.0
2015-01-06 10:30:00,49.41,49.5,49.25,49.31,76600.0,44.0528,44.133,43.9101,43.9636,76600.0
2015-01-06 11:00:00,49.33,49.4,49.13,49.25,118900.0,43.9814,44.0438,43.8031,43.9101,118900.0
2015-01-06 11:30:00,49.19,49.34,48.68,48.72,144100.0,43.8566,43.9903,43.4019,43.4376,144100.0
2015-01-06 12:00:00,48.74,48.74,48.33,48.51,61400.0,43.4554,43.4554,43.0899,43.2503,61400.0
2015-01-06 12:30:00,48.5,48.75,48.43,48.73,69900.0,43.2414,43.4643,43.179,43.4465,69900.0
2015-01-06 13:00:00,48.73,48.73,48.21,48.41,111300.0,43.4465,43.4465,42.9829,43.1612,111300.0
2015-01-06 13:30:00,48.42,48.53,48.34,48.52,84200.0,43.1701,43.2682,43.0988,43.2593,84200.0
2015-01-06 14:00:00,48.52,48.69,48.29,48.64,66500.0,43.2593,43.4108,43.0542,43.3662,66500.0
2015-01-06 14:30:00,48.64,49.0,48.5,48.86,54100.0,43.3662,43.6872,43.2414,43.5624,54100.0
2015-01-06 15:00:00,48.85,48.92,48.71,48.91,74900.0,43.5535,43.6159,43.4287,43.607,74900.0
2015-01-06 15:30:00,48.91,48.91,48.52,48.66,393200.0,43.607,43.607,43.2593,43.3841,393200.0
2015-01-07 09:30:00,48.88,49.12,48.44,48.74,61600.0,43.5802,43.7942,43.1879,43.4554,61600.0
2015-01-07 10:00:00,48.78,48.85,48.57,48.59,36200.0,43.4911,43.5535,43.3038,43.3217,36200.0
2015-01-07 10:30:00,48.58,48.63,48.5,48.58,53200.0,43.3127,43.3573,43.2414,43.3127,53200.0
2015-01-07 11:00:00,48.59,48.73,48.56,48.73,66000.0,43.3217,43.4465,43.2949,43.4465,66000.0
2015-01-07 11:30:00,48.72,48.74,48.6,48.72,35200.0,43.4376,43.4554,43.3306,43.4376,35200.0
2015-01-07 12:00:00,48.73,48.81,48.7,48.78,23500.0,43.4465,43.5178,43.4197,43.4911,23500.0
2015-01-07 12:30:00,48.8,48.82,48.64,48.75,26600.0,43.5089,43.5267,43.3662,43.4643,26600.0
2015-01-07 13:00:00,48.76,48.82,48.64,48.65,23800.0,43.4732,43.5267,43.3662,43.3752,23800.0
2015-01-07 13:30:00,48.66,48.8,48.64,48.7,22300.0,43.3841,43.5089,43.3662,43.4197,22300.0
2015-01-07 14:00:00,48.73,48.83,48.63,48.76,32100.0,43.4465,43.5356,43.3573,43.4732,32100.0
2015-01-07 14:30:00,48.77,49.37,48.74,48.99,108700.0,43.4821,44.0171,43.4554,43.6783,108700.0
2015-01-07 15:00:00,49.01,49.41,48.88,49.39,181600.0,43.6961,44.0528,43.5802,44.0349,181600.0
2015-01-07 15:30:00,49.39,49.79,49.21,49.76,424200.0,44.0349,44.3916,43.8744,44.3648,424200.0
2015-01-08 09:30:00,50.06,50.47,49.68,50.42,64700.0,44.6323,44.9978,44.2935,44.9532,64700.0
2015-01-08 10:00:00,50.43,50.51,50.31,50.31,25400.0,44.9622,45.0335,44.8552,44.8552,25400.0
2015-01-08 10:30:00,50.35,50.81,50.35,50.8,38700.0,44.8908,45.301,44.8908,45.292,38700.0
2015-01-08 11:00:00,50.82,50.88,50.75,50.82,137200.0,45.3099,45.3634,45.2475,45.3099,137200.0
2015-01-08 11:30:00,50.81,51.22,50.78,51.2,84000.0,45.301,45.6665,45.2742,45.6487,84000.0
2015-01-08 12:00:00,51.22,51.22,51.0,51.21,58600.0,45.6665,45.6665,45.4704,45.6576,58600.0
2015-01-08 12:30:00,51.21,51.22,51.09,51.14,51000.0,45.6576,45.6665,45.5506,45.5952,51000.0
2015-01-08 13:00:00,51.14,51.16,50.92,50.96,115500.0,45.5952,45.613,45.399,45.4347,115500.0
2015-01-08 13:30:00,50.97,51.03,50.9,51.01,53900.0,45.4436,45.4971,45.3812,45.4793,53900.0
2015-01-08 14:00:00,51.01,51.04,50.95,51.02,56200.0,45.4793,45.506,45.4258,45.4882,56200.0
2015-01-08 14:30:00,51.02,51.06,50.95,51.03,26000.0,45.4882,45.5239,45.4258,45.4971,26000.0
2015-01-08 15:00:00,51.02,51.27,51.02,51.17,41300.0,45.4882,45.7111,45.4882,45.6219,41300.0
2015-01-08 15:30:00,51.16,51.27,51.04,51.26,183600.0,45.613,45.7111,45.506,45.7022,183600.0
2015-01-09 09:30:00,51.34,51.56,51.27,51.5,40900.0,45.7735,45.9696,45.7111,45.9161,40900.0
2015-01-09 10:00:00,51.45,51.73,51.28,51.63,62200.0,45.8716,46.1212,45.72,46.0321,62200.0
2015-01-09 10:30:00,51.56,51.56,51.32,51.51,49800.0,45.9696,45.9696,45.7557,45.9251,49800.0
2015-01-09 11:00:00,51.5,51.54,51.43,51.51,65400.0,45.9161,45.9518,45.8537,45.9251,65400.0
2015-01-09 11:30:00,51.49,51.54,51.42,51.54,40900.0,45.9072,45.9518,45.8448,45.9518,40900.0
2015-01-09 12:00:00,51.53,52.01,51.5,51.86,35400.0,45.9429,46.3709,45.9161,46.2371,35400.0
2015-01-09 12:30:00,51.85,51.92,51.58,51.63,33900.0,46.2282,46.2906,45.9875,46.0321,33900.0
2015-01-09 13:00:00,51.61,52.02,51.6,51.73,34900.0,46.0142,46.3798,46.0053,46.1212,34900.0
2015-01-09 13:30:00,51.75,51.92,51.74,51.88,30700.0,46.139,46.2906,46.1301,46.2549,30700.0
2015-01-09 14:00:00,51.86,51.93,51.8,51.91,34200.0,46.2371,46.2995,46.1836,46.2817,34200.0
2015-01-09 14:30:00,51.91,52.04,51.86,52.01,39200.0,46.2817,46.3976,46.2371,46.3709,39200.0
2015-01-09 15:00:00,51.98,52.09,51.9,51.93,44300.0,46.3441,46.4422,46.2728,46.2995,44300.0
2015-01-09 15:30:00,51.93,52.07,51.9,51.99,276300.0,46.2995,46.4243,46.2728,46.353,276300.0
2015-01-12 09:30:00,52.01,52.49,51.76,51.95,58300.0,46.3709,46.7988,46.148,46.3174,58300.0
2015-01-12 10:00:00,51.95,52.19,51.83,51.96,23600.0,46.3174,46.5313,46.2104,46.3263,23600.0
2015-01-12 10:30:00,51.93,52.11,51.91,52.09,14400.0,46.2995,46.46,46.2817,46.4422,14400.0
2015-01-12 11:00:00,52.11,52.15,51.96,51.99,13400.0,46.46,46.4957,46.3263,46.353,13400.0
2015-01-12 11:30:00,51.99,52.05,51.96,52.03,20900.0,46.353,46.4065,46.3263,46.3887,20900.0
2015-01-12 12:00:00,52.04,52.1,51.93,51.98,17700.0,46.3976,46.4511,46.2995,46.3441,17700.0
2015-01-12 12:30:00,51.98,52.05,51.84,51.9,14100.0,46.3441,46.4065,46.2193,46.2728,14100.0
2015-01-12 13:00:00,51.91,52.0,51.83,51.86,11000.0,46.2817,46.3619,46.2104,46.2371,11000.0
2015-01-12 13:30:00,51.86,51.94,51.85,51.89,15200.0,46.2371,46.3084,46.2282,46.2639,15200.0
2015-01-12 14:00:00,51.9,51.97,51.78,51.79,17800.0,46.2728,46.3352,46.1658,46.1747,17800.0
2015-01-12 14:30:00,51.79,51.9,51.76,51.86,21100.0,46.1747,46.2728,46.148,46.2371,21100.0
2015-01-12 15:00:00,51.88,51.92,51.8,51.83,25000.0,46.2549,46.2906,46.1836,46.2104,25000.0
2015-01-12 15:30:00,51.84,52.01,51.81,51.93,115200.0,46.2193,46.3709,46.1925,46.2995,115200.0
2015-01-13 09:30:00,52.44,53.33,52.42,53.29,51700.0,46.7542,47.5477,46.7364,47.5121,51700.0
2015-01-13 10:00:00,53.26,53.3,53.02,53.06,21100.0,47.4853,47.521,47.2713,47.307,21100.0
2015-01-13 10:30:00,53.07,53.17,53.02,53.05,20500.0,47.3159,47.4051,47.2713,47.2981,20500.0
2015-01-13 11:00:00,53.06,53.06,52.93,52.96,19300.0,47.307,47.307,47.1911,47.2178,19300.0
2015-01-13 11:30:00,52.96,53.23,52.95,53.16,32400.0,47.2178,47.4586,47.2089,47.3962,32400.0
2015-01-13 12:00:00,53.16,53.18,52.98,53.06,27000.0,47.3962,47.414,47.2357,47.307,27000.0
2015-01-13 12:30:00,53.05,54.19,53.0,53.76,379200.0,47.2981,48.3145,47.2535,47.9311,379200.0
2015-01-13 13:00:00,53.76,54.89,53.64,54.61,290400.0,47.9311,48.9386,47.8241,48.6889,290400.0
2015-01-13 13:30:00,54.59,54.65,53.16,53.19,120400.0,48.6711,48.7246,47.3962,47.4229,120400.0
2015-01-13 14:00:00,53.17,53.74,52.98,53.19,124700.0,47.4051,47.9133,47.2357,47.4229,124700.0
2015-01-13 14:30:00,53.2,53.54,53.15,53.42,60900.0,47.4318,47.735,47.3872,47.628,60900.0
2015-01-13 15:00:00,53.43,53.57,53.37,53.45,86200.0,47.6369,47.7617,47.5834,47.6547,86200.0
2015-01-13 15:30:00,53.44,54.08,53.44,54.05,215800.0,47.6458,48.2164,47.6458,48.1897,215800.0
2015-01-14 09:30:00,53.63,53.93,53.14,53.74,85800.0,47.8152,48.0827,47.3783,47.9133,85800.0
2015-01-14 10:00:00,53.78,53.9,53.55,53.7,26000.0,47.9489,48.0559,47.7439,47.8776,26000.0
2015-01-14 10:30:00,53.68,53.82,53.56,53.73,19300.0,47.8598,47.9846,47.7528,47.9044,19300.0
2015-01-14 11:00:00,53.72,53.72,53.41,53.41,23900.0,47.8954,47.8954,47.6191,47.6191,23900.0
2015-01-14 11:30:00,53.4,53.6,53.39,53.58,21300.0,47.6101,47.7885,47.6012,47.7706,21300.0
2015-01-14 12:00:00,53.59,53.66,53.39,53.55,36500.0,47.7795,47.842,47.6012,47.7439,36500.0
2015-01-14 12:30:00,53.54,53.66,53.41,53.47,22900.0,47.735,47.842,47.6191,47.6726,22900.0
2015-01-14 13:00:00,53.47,53.49,53.23,53.24,34100.0,47.6726,47.6904,47.4586,47.4675,34100.0
2015-01-14 13:30:00,53.25,53.25,53.01,53.14,30900.0,47.4764,47.4764,47.2624,47.3783,30900.0
2015-01-14 14:00:00,53.14,53.72,53.14,53.6,92900.0,47.3783,47.8954,47.3783,47.7885,92900.0
2015-01-14 14:30:00,53.62,53.67,53.35,53.39,20400.0,47.8063,47.8509,47.5656,47.6012,20400.0
2015-01-14 15:00:00,53.36,53.62,53.36,53.6,36200.0,47.5745,47.8063,47.5745,47.7885,36200.0
2015-01-14 15:30:00,53.6,53.71,53.44,53.7,163100.0,47.7885,47.8865,47.6458,47.8776,163100.0
2015-01-15 09:30:00,53.73,53.73,52.9,53.02,35100.0,47.9044,47.9044,47.1644,47.2713,35100.0
2015-01-15 10:00:00,53.03,53.32,52.98,53.32,33400.0,47.2803,47.5388,47.2357,47.5388,33400.0
2015-01-15 10:30:00,53.35,53.48,53.24,53.29,28100.0,47.5656,47.6815,47.4675,47.5121,28100.0
2015-01-15 11:00:00,53.29,53.36,53.03,53.07,16200.0,47.5121,47.5745,47.2803,47.3159,16200.0
2015-01-15 11:30:00,53.05,53.1,52.87,52.98,21600.0,47.2981,47.3427,47.1376,47.2357,21600.0
2015-01-15 12:00:00,53.01,53.04,52.81,52.88,21000.0,47.2624,47.2892,47.0841,47.1465,21000.0
2015-01-15 12:30:00,52.86,52.91,52.67,52.77,38700.0,47.1287,47.1733,46.9593,47.0484,38700.0
2015-01-15 13:00:00,52.74,53.41,52.74,53.14,81600.0,47.0217,47.6191,47.0217,47.3783,81600.0
2015-01-15 13:30:00,53.13,53.13,52.95,53.05,18700.0,47.3694,47.3694,47.2089,47.2981,18700.0
2015-01-15 14:00:00,52.95,53.11,52.95,53.01,15400.0,47.2089,47.3516,47.2089,47.2624,15400.0
2015-01-15 14:30:00,53.0,53.12,52.96,53.07,17100.0,47.2535,47.3605,47.2178,47.3159,17100.0
2015-01-15 15:00:00,53.06,53.06,52.81,52.9,21200.0,47.307,47.307,47.0841,47.1644,21200.0
2015-01-15 15:30:00,52.89,53.11,52.84,52.96,146300.0,47.1554,47.3516,47.1109,47.2178,146300.0
2015-01-16 09:30:00,52.82,53.45,52.54,53.12,33300.0,47.093,47.6547,46.8434,47.3605,33300.0
2015-01-16 10:00:00,53.13,53.25,52.93,53.21,21000.0,47.3694,47.4764,47.1911,47.4407,21000.0
2015-01-16 10:30:00,53.23,53.46,53.13,53.43,29200.0,47.4586,47.6636,47.3694,47.6369,29200.0
2015-01-16 11:00:00,53.43,53.46,53.4,53.44,19100.0,47.6369,47.6636,47.6101,47.6458,19100.0
2015-01-16 11:30:00,53.41,53.51,53.37,53.49,16000.0,47.6191,47.7082,47.5834,47.6904,16000.0
2015-01-16 12:00:00,53.47,53.51,53.34,53.47,16100.0,47.6726,47.7082,47.5566,47.6726,16100.0
2015-01-16 12:30:00,53.46,53.6,53.42,53.48,12400.0,47.6636,47.7885,47.628,47.6815,12400.0
2015-01-16 13:00:00,53.49,53.54,53.42,53.45,11400.0,47.6904,47.735,47.628,47.6547,11400.0
2015-01-16 13:30:00,53.46,53.57,53.42,53.54,15100.0,47.6636,47.7617,47.628,47.735,15100.0
2015-01-16 14:00:00,53.54,53.54,53.41,53.47,11700.0,47.735,47.735,47.6191,47.6726,11700.0
2015-01-16 14:30:00,53.45,53.5,53.39,53.46,14100.0,47.6547,47.6993,47.6012,47.6636,14100.0
2015-01-16 15:00:00,53.46,53.62,53.43,53.57,20100.0,47.6636,47.8063,47.6369,47.7617,20100.0
2015-01-16 15:30:00,53.57,54.1,53.57,54.05,78500.0,47.7617,48.2342,47.7617,48.1897,78500.0
2015-01-20 09:30:00,54.05,54.47,53.6,53.65,79000.0,48.1897,48.5641,47.7885,47.833,79000.0
2015-01-20 10:00:00,53.61,53.83,53.43,53.79,47200.0,47.7974,47.9935,47.6369,47.9579,47200.0
2015-01-20 10:30:00,53.8,53.8,53.17,53.18,126800.0,47.9668,47.9668,47.4051,47.414,126800.0
2015-01-20 11:00:00,53.18,53.41,53.13,53.3,37800.0,47.414,47.6191,47.3694,47.521,37800.0
2015-01-20 11:30:00,53.29,53.29,53.05,53.12,20800.0,47.5121,47.5121,47.2981,47.3605,20800.0
2015-01-20 12:00:00,53.12,53.46,53.04,53.24,83000.0,47.3605,47.6636,47.2892,47.4675,83000.0
2015-01-20 12:30:00,53.24,53.4,53.18,53.35,15100.0,47.4675,47.6101,47.414,47.5656,15100.0
2015-01-20 13:00:00,53.39,53.49,53.37,53.4,27800.0,47.6012,47.6904,47.5834,47.6101,27800.0
2015-01-20 13:30:00,53.41,53.58,53.41,53.58,53600.0,47.6191,47.7706,47.6191,47.7706,53600.0
2015-01-20 14:00:00,53.58,53.73,53.56,53.65,38400.0,47.7706,47.9044,47.7528,47.833,38400.0
2015-01-20 14:30:00,53.65,53.87,53.58,53.85,72800.0,47.833,48.0292,47.7706,48.0114,72800.0
2015-01-20 15:00:00,53.86,53.86,53.72,53.8,28100.0,48.0203,48.0203,47.8954,47.9668,28100.0
2015-01-20 15:30:00,53.8,53.87,53.65,53.7,102500.0,47.9668,48.0292,47.833,47.8776,102500.0
2015-01-21 09:30:00,53.42,53.92,52.87,53.65,57600.0,47.628,48.0738,47.1376,47.833,57600.0
2015-01-21 10:00:00,53.56,53.77,53.52,53.59,11600.0,47.7528,47.94,47.7171,47.7795,11600.0
2015-01-21 10:30:00,53.61,53.61,53.41,53.5,33700.0,47.7974,47.7974,47.6191,47.6993,33700.0
2015-01-21 11:00:00,53.51,53.54,53.41,53.44,15100.0,47.7082,47.735,47.6191,47.6458,15100.0
2015-01-21 11:30:00,53.49,53.53,53.41,53.52,32100.0,47.6904,47.726,47.6191,47.7171,32100.0
2015-01-21 12:00:00,53.51,53.51,53.36,53.47,33000.0,47.7082,47.7082,47.5745,47.6726,33000.0
2015-01-21 12:30:00,53.48,53.53,53.41,53.46,22200.0,47.6815,47.726,47.6191,47.6636,22200.0
2015-01-21 13:00:00,53.46,53.5,53.39,53.39,14800.0,47.6636,47.6993,47.6012,47.6012,14800.0
2015-01-21 13:30:00,53.36,53.46,53.34,53.39,11800.0,47.5745,47.6636,47.5566,47.6012,11800.0
2015-01-21 14:00:00,53.39,53.5,53.33,53.47,13600.0,47.6012,47.6993,47.5477,47.6726,13600.0
2015-01-21 14:30:00,53.48,53.51,53.47,53.5,21400.0,47.6815,47.7082,47.6726,47.6993,21400.0
2015-01-21 15:00:00,53.5,53.5,53.38,53.48,22100.0,47.6993,47.6993,47.5923,47.6815,22100.0
2015-01-21 15:30:00,53.49,53.62,53.48,53.61,226400.0,47.6904,47.8063,47.6815,47.7974,226400.0
2015-01-22 09:30:00,53.91,53.98,53.21,53.32,49200.0,48.0648,48.1273,47.4407,47.5388,49200.0
2015-01-22 10:00:00,53.36,53.78,53.3,53.69,11300.0,47.5745,47.9489,47.521,47.8687,11300.0
2015-01-22 10:30:00,53.69,53.76,53.66,53.7,67100.0,47.8687,47.9311,47.842,47.8776,67100.0
2015-01-22 11:00:00,53.7,53.92,53.7,53.92,13600.0,47.8776,48.0738,47.8776,48.0738,13600.0
2015-01-22 11:30:00,53.92,53.93,53.62,53.73,6900.0,48.0738,48.0827,47.8063,47.9044,6900.0
2015-01-22 12:00:00,53.74,53.85,53.65,53.85,7600.0,47.9133,48.0114,47.833,48.0114,7600.0
2015-01-22 12:30:00,53.8,53.85,53.72,53.8,5500.0,47.9668,48.0114,47.8954,47.9668,5500.0
2015-01-22 13:00:00,53.81,53.94,53.8,53.9,13100.0,47.9757,48.0916,47.9668,48.0559,13100.0
2015-01-22 13:30:00,53.9,53.92,53.87,53.9,21700.0,48.0559,48.0738,48.0292,48.0559,21700.0
2015-01-22 14:00:00,53.91,53.92,53.83,53.85,37100.0,48.0648,48.0738,47.9935,48.0114,37100.0
2015-01-22 14:30:00,53.85,54.15,53.84,54.11,88400.0,48.0114,48.2788,48.0024,48.2432,88400.0
2015-01-22 15:00:00,54.12,54.29,54.12,54.29,38200.0,48.2521,48.4036,48.2521,48.4036,38200.0
2015-01-22 15:30:00,54.28,54.39,54.25,54.35,81500.0,48.3947,48.4928,48.368,48.4571,81500.0
2015-01-23 09:30:00,54.34,54.69,54.1,54.69,35200.0,48.4482,48.7603,48.2342,48.7603,35200.0
2015-01-23 10:00:00,54.57,54.58,54.4,54.51,17200.0,48.6533,48.6622,48.5017,48.5998,17200.0
2015-01-23 10:30:00,54.52,54.58,54.36,54.53,17400.0,48.6087,48.6622,48.4661,48.6176,17400.0
2015-01-23 11:00:00,54.48,54.65,54.44,54.53,14700.0,48.573,48.7246,48.5374,48.6176,14700.0
2015-01-23 11:30:00,54.53,54.53,54.36,54.36,6800.0,48.6176,48.6176,48.4661,48.4661,6800.0
2015-01-23 12:00:00,54.33,54.43,54.3,54.35,5500.0,48.4393,48.5285,48.4126,48.4571,5500.0
2015-01-23 12:30:00,54.35,54.43,54.35,54.37,4100.0,48.4571,48.5285,48.4571,48.475,4100.0
2015-01-23 13:00:00,54.38,54.44,54.36,54.42,5600.0,48.4839,48.5374,48.4661,48.5195,5600.0
2015-01-23 13:30:00,54.41,54.46,54.38,54.45,4800.0,48.5106,48.5552,48.4839,48.5463,4800.0
2015-01-23 14:00:00,54.41,54.45,54.34,54.39,7000.0,48.5106,48.5463,48.4482,48.4928,7000.0
2015-01-23 14:30:00,54.42,54.43,54.32,54.34,17900.0,48.5195,48.5285,48.4304,48.4482,17900.0
2015-01-23 15:00:00,54.31,54.35,54.22,54.35,10600.0,48.4215,48.4571,48.3412,48.4571,10600.0
2015-01-23 15:30:00,54.32,54.34,54.17,54.2,41300.0,48.4304,48.4482,48.2967,48.3234,41300.0
2015-01-26 09:30:00,54.0,54.29,53.54,53.86,30800.0,48.1451,48.4036,47.735,48.0203,30800.0
2015-01-26 10:00:00,53.84,54.17,53.73,54.17,34400.0,48.0024,48.2967,47.9044,48.2967,34400.0
2015-01-26 10:30:00,54.16,54.43,54.13,54.38,16600.0,48.2877,48.5285,48.261,48.4839,16600.0
2015-01-26 11:00:00,54.39,54.5,54.34,54.38,17800.0,48.4928,48.5909,48.4482,48.4839,17800.0
2015-01-26 11:30:00,54.42,54.58,54.42,54.58,10400.0,48.5195,48.6622,48.5195,48.6622,10400.0
2015-01-26 12:00:00,54.63,54.66,54.57,54.62,42000.0,48.7068,48.7335,48.6533,48.6979,42000.0
2015-01-26 12:30:00,54.62,54.68,54.57,54.63,43500.0,48.6979,48.7514,48.6533,48.7068,43500.0
2015-01-26 13:00:00,54.64,54.65,54.26,54.27,44800.0,48.7157,48.7246,48.3769,48.3858,44800.0
2015-01-26 13:30:00,54.31,54.66,54.29,54.63,13200.0,48.4215,48.7335,48.4036,48.7068,13200.0
2015-01-26 14:00:00,54.64,54.8,54.64,54.8,15000.0,48.7157,48.8583,48.7157,48.8583,15000.0
2015-01-26 14:30:00,54.82,54.89,54.58,54.62,31000.0,48.8762,48.9386,48.6622,48.6979,31000.0
2015-01-26 15:00:00,54.62,54.65,54.42,54.51,65100.0,48.6979,48.7246,48.5195,48.5998,65100.0
2015-01-26 15:30:00,54.51,54.56,54.46,54.49,118700.0,48.5998,48.6444,48.5552,48.582,118700.0
2015-01-27 09:30:00,54.05,54.54,53.82,54.23,27200.0,48.1897,48.6265,47.9846,48.3501,27200.0
2015-01-27 10:00:00,54.22,54.47,54.17,54.24,23900.0,48.3412,48.5641,48.2967,48.3591,23900.0
2015-01-27 10:30:00,54.21,54.22,53.84,54.02,17100.0,48.3323,48.3412,48.0024,48.1629,17100.0
2015-01-27 11:00:00,54.01,54.28,53.97,54.28,16000.0,48.154,48.3947,48.1183,48.3947,16000.0
2015-01-27 11:30:00,54.28,54.49,54.28,54.36,23900.0,48.3947,48.582,48.3947,48.4661,23900.0
2015-01-27 12:00:00,54.36,54.52,54.34,54.51,16900.0,48.4661,48.6087,48.4482,48.5998,16900.0
2015-01-27 12:30:00,54.52,54.61,54.41,54.45,12100.0,48.6087,48.6889,48.5106,48.5463,12100.0
2015-01-27 13:00:00,54.48,54.5,54.34,54.48,24700.0,48.573,48.5909,48.4482,48.573,24700.0
2015-01-27 13:30:00,54.48,54.5,54.4,54.42,12300.0,48.573,48.5909,48.5017,48.5195,12300.0
2015-01-27 14:00:00,54.44,54.5,54.39,54.46,6600.0,48.5374,48.5909,48.4928,48.5552,6600.0
2015-01-27 14:30:00,54.48,54.49,54.23,54.23,11500.0,48.573,48.582,48.3501,48.3501,11500.0
2015-01-27 15:00:00,54.22,54.34,54.15,54.3,39200.0,48.3412,48.4482,48.2788,48.4126,39200.0
2015-01-27 15:30:00,54.3,54.51,54.22,54.27,108900.0,48.4126,48.5998,48.3412,48.3858,108900.0
2015-01-28 09:30:00,54.5,54.5,54.15,54.34,76300.0,48.5909,48.5909,48.2788,48.4482,76300.0
2015-01-28 10:00:00,54.39,54.48,54.31,54.46,15100.0,48.4928,48.573,48.4215,48.5552,15100.0
2015-01-28 10:30:00,54.42,54.47,53.93,54.01,28100.0,48.5195,48.5641,48.0827,48.154,28100.0
2015-01-28 11:00:00,53.98,54.09,53.88,54.01,12800.0,48.1273,48.2253,48.0381,48.154,12800.0
2015-01-28 11:30:00,54.01,54.21,54.0,54.21,3100.0,48.154,48.3323,48.1451,48.3323,3100.0
2015-01-28 12:00:00,54.23,54.45,54.22,54.45,23800.0,48.3501,48.5463,48.3412,48.5463,23800.0
2015-01-28 12:30:00,54.43,54.49,54.33,54.43,27500.0,48.5285,48.582,48.4393,48.5285,27500.0
2015-01-28 13:00:00,54.43,54.43,54.22,54.33,22800.0,48.5285,48.5285,48.3412,48.4393,22800.0
2015-01-28 13:30:00,54.26,54.36,54.18,54.18,9000.0,48.3769,48.4661,48.3056,48.3056,9000.0
2015-01-28 14:00:00,54.29,54.37,54.1,54.1,7500.0,48.4036,48.475,48.2342,48.2342,7500.0
2015-01-28 14:30:00,54.06,54.19,53.98,54.15,6100.0,48.1986,48.3145,48.1273,48.2788,6100.0
2015-01-28 15:00:00,54.17,54.25,54.13,54.17,91600.0,48.2967,48.368,48.261,48.2967,91600.0
2015-01-28 15:30:00,54.18,54.19,53.83,53.89,94300.0,48.3056,48.3145,47.9935,48.047,94300.0
2015-01-29 09:30:00,54.04,54.48,53.62,53.98,35300.0,48.1808,48.573,47.8063,48.1273,35300.0
2015-01-29 10:00:00,54.06,54.16,53.97,53.98,13400.0,48.1986,48.2877,48.1183,48.1273,13400.0
2015-01-29 10:30:00,54.06,54.07,53.74,53.98,14300.0,48.1986,48.2075,47.9133,48.1273,14300.0
2015-01-29 11:00:00,53.99,54.13,53.92,53.99,15500.0,48.1362,48.261,48.0738,48.1362,15500.0
2015-01-29 11:30:00,54.01,54.22,53.98,54.12,21000.0,48.154,48.3412,48.1273,48.2521,21000.0
2015-01-29 12:00:00,54.14,54.18,54.06,54.1,9100.0,48.2699,48.3056,48.1986,48.2342,9100.0
2015-01-29 12:30:00,54.11,54.14,54.06,54.14,10900.0,48.2432,48.2699,48.1986,48.2699,10900.0
2015-01-29 13:00:00,54.14,54.37,54.04,54.32,15500.0,48.2699,48.475,48.1808,48.4304,15500.0
2015-01-29 13:30:00,54.32,54.51,54.29,54.49,15200.0,48.4304,48.5998,48.4036,48.582,15200.0
2015-01-29 14:00:00,54.46,54.52,54.44,54.47,12100.0,48.5552,48.6087,48.5374,48.5641,12100.0
2015-01-29 14:30:00,54.48,54.53,54.4,54.44,17400.0,48.573,48.6176,48.5017,48.5374,17400.0
2015-01-29 15:00:00,54.44,54.53,54.41,54.47,31700.0,48.5374,48.6176,48.5106,48.5641,31700.0
2015-01-29 15:30:00,54.5,54.53,54.41,54.5,68200.0,48.5909,48.6176,48.5106,48.5909,68200.0
2015-01-30 09:30:00,53.75,54.5,53.7,54.23,41300.0,47.9222,48.5909,47.8776,48.3501,41300.0
2015-01-30 10:00:00,54.19,54.26,53.95,54.19,23300.0,48.3145,48.3769,48.1005,48.3145,23300.0
2015-01-30 10:30:00,54.18,54.2,53.95,54.13,69600.0,48.3056,48.3234,48.1005,48.261,69600.0
2015-01-30 11:00:00,54.14,54.32,53.95,54.01,15400.0,48.2699,48.4304,48.1005,48.154,15400.0
2015-01-30 11:30:00,54.0,54.09,53.88,53.99,66100.0,48.1451,48.2253,48.0381,48.1362,66100.0
2015-01-30 12:00:00,54.04,54.1,53.96,54.06,37900.0,48.1808,48.2342,48.1094,48.1986,37900.0
2015-01-30 12:30:00,54.08,54.08,53.91,54.03,20100.0,48.2164,48.2164,48.0648,48.1718,20100.0
2015-01-30 13:00:00,54.0,54.21,53.96,54.16,41300.0,48.1451,48.3323,48.1094,48.2877,41300.0
2015-01-30 13:30:00,54.2,54.46,54.08,54.22,68900.0,48.3234,48.5552,48.2164,48.3412,68900.0
2015-01-30 14:00:00,54.18,54.2,53.99,54.11,61100.0,48.3056,48.3234,48.1362,48.2432,61100.0
2015-01-30 14:30:00,54.14,54.18,53.74,53.74,39000.0,48.2699,48.3056,47.9133,47.9133,39000.0
2015-01-30 15:00:00,53.76,53.89,53.64,53.81,26000.0,47.9311,48.047,47.8241,47.9757,26000.0
2015-01-30 15:30:00,53.78,53.86,53.63,53.81,81100.0,47.9489,48.0203,47.8152,47.9757,81100.0
2015-02-02 09:30:00,54.03,54.17,53.51,53.53,40900.0,48.1718,48.2967,47.7082,47.726,40900.0
2015-02-02 10:00:00,53.47,53.66,53.22,53.6,35800.0,47.6726,47.842,47.4497,47.7885,35800.0
2015-02-02 10:30:00,53.56,53.95,53.4,53.9,16900.0,47.7528,48.1005,47.6101,48.0559,16900.0
2015-02-02 11:00:00,53.89,54.15,53.84,54.06,23000.0,48.047,48.2788,48.0024,48.1986,23000.0
2015-02-02 11:30:00,54.06,54.16,53.94,53.96,46500.0,48.1986,48.2877,48.0916,48.1094,46500.0
2015-02-02 12:00:00,53.97,54.03,53.78,54.02,11400.0,48.1183,48.1718,47.9489,48.1629,11400.0
2015-02-02 12:30:00,54.03,54.04,53.88,53.97,15000.0,48.1718,48.1808,48.0381,48.1183,15000.0
2015-02-02 13:00:00,53.95,54.07,53.89,54.01,23100.0,48.1005,48.2075,48.047,48.154,23100.0
2015-02-02 13:30:00,54.04,54.06,53.83,53.84,14400.0,48.1808,48.1986,47.9935,48.0024,14400.0
2015-02-02 14:00:00,53.87,54.06,53.87,54.05,26800.0,48.0292,48.1986,48.0292,48.1897,26800.0
2015-02-02 14:30:00,54.09,54.09,53.92,53.96,31000.0,48.2253,48.2253,48.0738,48.1094,31000.0
2015-02-02 15:00:00,53.97,54.07,53.95,54.04,44300.0,48.1183,48.2075,48.1005,48.1808,44300.0
2015-02-02 15:30:00,54.04,54.44,53.99,54.36,184400.0,48.1808,48.5374,48.1362,48.4661,184400.0
2015-02-03 09:30:00,54.5,54.98,54.41,54.7,20900.0,48.5909,49.0188,48.5106,48.7692,20900.0
2015-02-03 10:00:00,54.69,54.74,54.61,54.67,28000.0,48.7603,48.8049,48.6889,48.7424,28000.0
2015-02-03 10:30:00,54.67,54.73,54.53,54.59,44000.0,48.7424,48.7959,48.6176,48.6711,44000.0
2015-02-03 11:00:00,54.57,54.63,54.49,54.5,20200.0,48.6533,48.7068,48.582,48.5909,20200.0
2015-02-03 11:30:00,54.5,54.71,54.5,54.58,11800.0,48.5909,48.7781,48.5909,48.6622,11800.0
2015-02-03 12:00:00,54.58,54.75,54.57,54.68,14000.0,48.6622,48.8138,48.6533,48.7514,14000.0
2015-02-03 12:30:00,54.69,54.75,54.66,54.7,12300.0,48.7603,48.8138,48.7335,48.7692,12300.0
2015-02-03 13:00:00,54.7,54.8,54.7,54.74,17100.0,48.7692,48.8583,48.7692,48.8049,17100.0
2015-02-03 13:30:00,54.74,54.76,54.64,54.74,15300.0,48.8049,48.8227,48.7157,48.8049,15300.0
2015-02-03 14:00:00,54.73,54.8,54.53,54.53,22300.0,48.7959,48.8583,48.6176,48.6176,22300.0
2015-02-03 14:30:00,54.55,54.73,54.55,54.72,16600.0,48.6355,48.7959,48.6355,48.787,16600.0
2015-02-03 15:00:00,54.73,54.86,54.72,54.8,25200.0,48.7959,48.9118,48.787,48.8583,25200.0
2015-02-03 15:30:00,54.82,54.9,54.75,54.85,97300.0,48.8762,48.9475,48.8138,48.9029,97300.0
2015-02-04 09:30:00,54.72,55.29,54.72,55.29,45400.0,48.787,49.2952,48.787,49.2952,45400.0
2015-02-04 10:00:00,55.32,55.32,54.95,55.04,14400.0,49.322,49.322,48.9921,49.0723,14400.0
2015-02-04 10:30:00,55.02,55.34,55.0,55.33,21600.0,49.0545,49.3398,49.0367,49.3309,21600.0
2015-02-04 11:00:00,55.32,55.48,55.29,55.45,11700.0,49.322,49.4646,49.2952,49.4379,11700.0
2015-02-04 11:30:00,55.44,55.5,55.38,55.45,17100.0,49.429,49.4825,49.3755,49.4379,17100.0
2015-02-04 12:00:00,55.46,55.49,55.27,55.28,4400.0,49.4468,49.4735,49.2774,49.2863,4400.0
2015-02-04 12:30:00,55.26,55.33,55.17,55.3,10100.0,49.2685,49.3309,49.1882,49.3041,10100.0
2015-02-04 13:00:00,55.3,55.43,55.27,55.34,14500.0,49.3041,49.42,49.2774,49.3398,14500.0
2015-02-04 13:30:00,55.33,55.38,55.27,55.33,11100.0,49.3309,49.3755,49.2774,49.3309,11100.0
2015-02-04 14:00:00,55.36,55.37,55.19,55.22,13500.0,49.3576,49.3665,49.2061,49.2328,13500.0
2015-02-04 14:30:00,55.21,55.36,55.14,55.36,15400.0,49.2239,49.3576,49.1615,49.3576,15400.0
2015-02-04 15:00:00,55.34,55.36,55.27,55.35,24900.0,49.3398,49.3576,49.2774,49.3487,24900.0
2015-02-04 15:30:00,55.35,55.37,54.89,55.1,144700.0,49.3487,49.3665,48.9386,49.1258,144700.0
2015-02-05 09:30:00,54.99,55.99,54.79,55.8,40400.0,49.0277,49.9193,48.8494,49.7499,40400.0
2015-02-05 10:00:00,55.7,55.9,55.36,55.36,35100.0,49.6608,49.8391,49.3576,49.3576,35100.0
2015-02-05 10:30:00,55.41,55.56,55.3,55.55,22900.0,49.4022,49.5359,49.3041,49.527,22900.0
2015-02-05 11:00:00,55.54,55.74,55.54,55.73,6800.0,49.5181,49.6964,49.5181,49.6875,6800.0
2015-02-05 11:30:00,55.75,55.77,55.49,55.69,10900.0,49.7053,49.7232,49.4735,49.6519,10900.0
2015-02-05 12:00:00,55.68,55.68,55.35,55.4,9900.0,49.6429,49.6429,49.3487,49.3933,9900.0
2015-02-05 12:30:00,55.4,55.42,55.19,55.29,15800.0,49.3933,49.4111,49.2061,49.2952,15800.0
2015-02-05 13:00:00,55.3,55.56,55.3,55.56,5500.0,49.3041,49.5359,49.3041,49.5359,5500.0
2015-02-05 13:30:00,55.59,55.71,55.55,55.68,11000.0,49.5627,49.6697,49.527,49.6429,11000.0
2015-02-05 14:00:00,55.65,55.78,55.64,55.69,15700.0,49.6162,49.7321,49.6073,49.6519,15700.0
2015-02-05 14:30:00,55.67,55.67,55.44,55.46,24800.0,49.634,49.634,49.429,49.4468,24800.0
2015-02-05 15:00:00,55.46,55.55,55.41,55.53,28400.0,49.4468,49.527,49.4022,49.5092,28400.0
2015-02-05 15:30:00,55.54,55.64,55.42,55.49,98700.0,49.5181,49.6073,49.4111,49.4735,98700.0
2015-02-06 09:30:00,55.72,56.64,55.72,56.55,39100.0,49.6786,50.4988,49.6786,50.4186,39100.0
2015-02-06 10:00:00,56.64,56.76,56.54,56.69,30900.0,50.4988,50.6058,50.4097,50.5434,30900.0
2015-02-06 10:30:00,56.69,56.73,56.52,56.54,29700.0,50.5434,50.5791,50.3919,50.4097,29700.0
2015-02-06 11:00:00,56.54,56.63,56.43,56.47,40700.0,50.4097,50.4899,50.3116,50.3473,40700.0
2015-02-06 11:30:00,56.45,56.45,55.58,56.01,280700.0,50.3294,50.3294,49.5538,49.9372,280700.0
2015-02-06 12:00:00,56.02,56.34,56.0,56.08,54600.0,49.9461,50.2314,49.9282,49.9996,54600.0
2015-02-06 12:30:00,56.09,56.21,56.03,56.06,15700.0,50.0085,50.1155,49.955,49.9817,15700.0
2015-02-06 13:00:00,56.07,56.1,55.82,55.84,20500.0,49.9906,50.0174,49.7678,49.7856,20500.0
2015-02-06 13:30:00,55.89,56.02,55.88,55.98,13700.0,49.8302,49.9461,49.8212,49.9104,13700.0
2015-02-06 14:00:00,55.97,56.03,55.92,55.99,13400.0,49.9015,49.955,49.8569,49.9193,13400.0
2015-02-06 14:30:00,56.0,56.25,56.0,56.1,83100.0,49.9282,50.1511,49.9282,50.0174,83100.0
2015-02-06 15:00:00,56.1,56.1,55.67,55.88,90600.0,50.0174,50.0174,49.634,49.8212,90600.0
2015-02-06 15:30:00,55.86,56.08,55.8,56.04,195600.0,49.8034,49.9996,49.7499,49.9639,195600.0
2015-02-09 09:30:00,55.97,56.46,55.89,56.19,38200.0,49.9015,50.3384,49.8302,50.0976,38200.0
2015-02-09 10:00:00,56.2,56.35,56.14,56.14,32100.0,50.1066,50.2403,50.0531,50.0531,32100.0
2015-02-09 10:30:00,56.11,56.31,56.06,56.15,30500.0,50.0263,50.2046,49.9817,50.062,30500.0
2015-02-09 11:00:00,56.17,56.34,56.17,56.31,30800.0,50.0798,50.2314,50.0798,50.2046,30800.0
2015-02-09 11:30:00,56.31,56.45,56.22,56.38,56400.0,50.2046,50.3294,50.1244,50.267,56400.0
2015-02-09 12:00:00,56.38,56.48,56.28,56.48,42400.0,50.267,50.3562,50.1779,50.3562,42400.0
2015-02-09 12:30:00,56.48,56.64,56.48,56.62,30900.0,50.3562,50.4988,50.3562,50.481,30900.0
2015-02-09 13:00:00,56.6,56.74,56.58,56.71,43600.0,50.4632,50.588,50.4454,50.5613,43600.0
2015-02-09 13:30:00,56.7,56.77,56.65,56.77,24900.0,50.5523,50.6148,50.5078,50.6148,24900.0
2015-02-09 14:00:00,56.76,56.81,56.68,56.69,38900.0,50.6058,50.6504,50.5345,50.5434,38900.0
2015-02-09 14:30:00,56.69,56.85,56.67,56.85,43800.0,50.5434,50.6861,50.5256,50.6861,43800.0
2015-02-09 15:00:00,56.84,56.85,56.74,56.78,44800.0,50.6772,50.6861,50.588,50.6237,44800.0
2015-02-09 15:30:00,56.77,56.95,56.73,56.92,116000.0,50.6148,50.7752,50.5791,50.7485,116000.0
2015-02-10 09:30:00,57.1,57.17,56.54,56.68,47300.0,50.909,50.9714,50.4097,50.5345,47300.0
2015-02-10 10:00:00,56.76,56.89,56.66,56.75,14200.0,50.6058,50.7217,50.5167,50.5969,14200.0
2015-02-10 10:30:00,56.79,56.81,56.67,56.73,14100.0,50.6326,50.6504,50.5256,50.5791,14100.0
2015-02-10 11:00:00,56.73,56.89,56.61,56.73,26400.0,50.5791,50.7217,50.4721,50.5791,26400.0
2015-02-10 11:30:00,56.76,56.92,56.69,56.78,20800.0,50.6058,50.7485,50.5434,50.6237,20800.0
2015-02-10 12:00:00,56.78,56.88,56.7,56.77,22600.0,50.6237,50.7128,50.5523,50.6148,22600.0
2015-02-10 12:30:00,56.78,56.79,56.69,56.71,19000.0,50.6237,50.6326,50.5434,50.5613,19000.0
2015-02-10 13:00:00,56.72,56.85,56.71,56.83,19000.0,50.5702,50.6861,50.5613,50.6682,19000.0
2015-02-10 13:30:00,56.82,56.84,56.73,56.78,22000.0,50.6593,50.6772,50.5791,50.6237,22000.0
2015-02-10 14:00:00,56.79,56.92,56.78,56.9,29900.0,50.6326,50.7485,50.6237,50.7307,29900.0
2015-02-10 14:30:00,56.89,56.9,56.78,56.82,30200.0,50.7217,50.7307,50.6237,50.6593,30200.0
2015-02-10 15:00:00,56.83,56.9,56.78,56.81,50700.0,50.6682,50.7307,50.6237,50.6504,50700.0
2015-02-10 15:30:00,56.81,57.07,56.81,57.0,120400.0,50.6504,50.8822,50.6504,50.8198,120400.0
2015-02-11 09:30:00,56.96,57.16,56.85,56.99,20800.0,50.7842,50.9625,50.6861,50.8109,20800.0
2015-02-11 10:00:00,57.04,57.14,56.81,56.84,12800.0,50.8555,50.9446,50.6504,50.6772,12800.0
2015-02-11 10:30:00,56.83,57.07,56.82,56.84,76600.0,50.6682,50.8822,50.6593,50.6772,76600.0
2015-02-11 11:00:00,56.84,56.91,56.82,56.85,40700.0,50.6772,50.7396,50.6593,50.6861,40700.0
2015-02-11 11:30:00,56.87,57.04,56.85,57.02,31800.0,50.7039,50.8555,50.6861,50.8376,31800.0
2015-02-11 12:00:00,57.0,57.03,56.95,57.01,13200.0,50.8198,50.8466,50.7752,50.8287,13200.0
2015-02-11 12:30:00,57.02,57.04,56.9,56.91,15800.0,50.8376,50.8555,50.7307,50.7396,15800.0
2015-02-11 13:00:00,56.91,56.95,56.83,56.93,26500.0,50.7396,50.7752,50.6682,50.7574,26500.0
2015-02-11 13:30:00,56.91,56.97,56.86,56.92,60400.0,50.7396,50.7931,50.695,50.7485,60400.0
2015-02-11 14:00:00,56.9,56.93,56.74,56.75,48900.0,50.7307,50.7574,50.588,50.5969,48900.0
2015-02-11 14:30:00,56.74,56.87,56.68,56.73,28600.0,50.588,50.7039,50.5345,50.5791,28600.0
2015-02-11 15:00:00,56.74,56.83,56.67,56.71,48700.0,50.588,50.6682,50.5256,50.5613,48700.0
2015-02-11 15:30:00,56.72,56.79,56.49,56.58,131100.0,50.5702,50.6326,50.3651,50.4454,131100.0
2015-02-12 09:30:00,56.71,57.27,56.55,57.14,61100.0,50.5613,51.0605,50.4186,50.9446,61100.0
2015-02-12 10:00:00,57.16,57.28,57.14,57.14,22500.0,50.9625,51.0695,50.9446,50.9446,22500.0
2015-02-12 10:30:00,57.16,57.17,57.08,57.08,13900.0,50.9625,50.9714,50.8911,50.8911,13900.0
2015-02-12 11:00:00,57.07,57.27,57.01,57.25,9600.0,50.8822,51.0605,50.8287,51.0427,9600.0
2015-02-12 11:30:00,57.27,57.54,57.27,57.37,17500.0,51.0605,51.3013,51.0605,51.1497,17500.0
2015-02-12 12:00:00,57.38,57.38,57.26,57.33,10300.0,51.1586,51.1586,51.0516,51.114,10300.0
2015-02-12 12:30:00,57.35,57.41,57.25,57.26,15800.0,51.1319,51.1854,51.0427,51.0516,15800.0
2015-02-12 13:00:00,57.26,57.34,57.22,57.32,15900.0,51.0516,51.123,51.016,51.1051,15900.0
2015-02-12 13:30:00,57.31,57.32,57.16,57.18,28700.0,51.0962,51.1051,50.9625,50.9803,28700.0
2015-02-12 14:00:00,57.18,57.2,57.13,57.15,23700.0,50.9803,50.9981,50.9357,50.9536,23700.0
2015-02-12 14:30:00,57.15,57.19,57.1,57.15,35900.0,50.9536,50.9892,50.909,50.9536,35900.0
2015-02-12 15:00:00,57.15,57.28,57.11,57.2,74300.0,50.9536,51.0695,50.9179,50.9981,74300.0
2015-02-12 15:30:00,57.2,57.22,57.1,57.19,156100.0,50.9981,51.016,50.909,50.9892,156100.0
2015-02-13 09:30:00,57.07,57.4,57.04,57.2,38600.0,50.8822,51.1764,50.8555,50.9981,38600.0
2015-02-13 10:00:00,57.18,57.21,57.09,57.14,24000.0,50.9803,51.007,50.9001,50.9446,24000.0
2015-02-13 10:30:00,57.14,57.19,57.12,57.15,33700.0,50.9446,50.9892,50.9268,50.9536,33700.0
2015-02-13 11:00:00,57.14,57.3,57.13,57.29,57200.0,50.9446,51.0873,50.9357,51.0784,57200.0
2015-02-13 11:30:00,57.29,57.43,57.24,57.31,40300.0,51.0784,51.2032,51.0338,51.0962,40300.0
2015-02-13 12:00:00,57.32,57.34,57.21,57.22,24000.0,51.1051,51.123,51.007,51.016,24000.0
2015-02-13 12:30:00,57.24,57.27,57.09,57.1,30900.0,51.0338,51.0605,50.9001,50.909,30900.0
2015-02-13 13:00:00,57.1,57.11,57.0,57.09,48000.0,50.909,50.9179,50.8198,50.9001,48000.0
2015-02-13 13:30:00,57.09,57.1,57.0,57.04,40000.0,50.9001,50.909,50.8198,50.8555,40000.0
2015-02-13 14:00:00,57.04,57.09,57.03,57.06,45200.0,50.8555,50.9001,50.8466,50.8733,45200.0
2015-02-13 14:30:00,57.06,57.21,57.05,57.2,49000.0,50.8733,51.007,50.8644,50.9981,49000.0
2015-02-13 15:00:00,57.2,57.3,56.99,57.26,110100.0,50.9981,51.0873,50.8109,51.0516,110100.0
2015-02-13 15:30:00,57.26,57.27,57.03,57.19,193500.0,51.0516,51.0605,50.8466,50.9892,193500.0
2015-02-17 09:30:00,57.02,57.33,57.02,57.15,30200.0,50.8376,51.114,50.8376,50.9536,30200.0
2015-02-17 10:00:00,57.2,57.28,57.12,57.28,24900.0,50.9981,51.0695,50.9268,51.0695,24900.0
2015-02-17 10:30:00,57.29,57.3,57.07,57.12,20400.0,51.0784,51.0873,50.8822,50.9268,20400.0
2015-02-17 11:00:00,57.12,57.22,57.12,57.2,14500.0,50.9268,51.016,50.9268,50.9981,14500.0
2015-02-17 11:30:00,57.19,57.33,57.14,57.3,32500.0,50.9892,51.114,50.9446,51.0873,32500.0
2015-02-17 12:00:00,57.3,57.34,57.29,57.33,18400.0,51.0873,51.123,51.0784,51.114,18400.0
2015-02-17 12:30:00,57.33,57.34,57.3,57.33,21200.0,51.114,51.123,51.0873,51.114,21200.0
2015-02-17 13:00:00,57.33,57.34,57.25,57.28,35900.0,51.114,51.123,51.0427,51.0695,35900.0
2015-02-17 13:30:00,57.28,57.47,57.27,57.38,28100.0,51.0695,51.2389,51.0605,51.1586,28100.0
2015-02-17 14:00:00,57.38,57.38,57.28,57.29,33600.0,51.1586,51.1586,51.0695,51.0784,33600.0
2015-02-17 14:30:00,57.29,57.33,57.22,57.25,30500.0,51.0784,51.114,51.016,51.0427,30500.0
2015-02-17 15:00:00,57.26,57.34,57.25,57.32,30200.0,51.0516,51.123,51.0427,51.1051,30200.0
2015-02-17 15:30:00,57.32,57.42,57.22,57.33,138400.0,51.1051,51.1943,51.016,51.114,138400.0
2015-02-18 09:30:00,57.0,57.0,56.67,56.83,61000.0,50.9794,50.9794,50.6843,50.8274,61000.0
2015-02-18 10:00:00,56.81,56.89,56.75,56.88,53000.0,50.8095,50.881,50.7558,50.8721,53000.0
2015-02-18 10:30:00,56.89,57.19,56.89,57.06,69600.0,50.881,51.1493,50.881,51.0331,69600.0
2015-02-18 11:00:00,57.05,57.13,56.95,57.05,88900.0,51.0241,51.0957,50.9347,51.0241,88900.0
2015-02-18 11:30:00,57.05,57.14,57.01,57.04,46700.0,51.0241,51.1046,50.9883,51.0152,46700.0
2015-02-18 12:00:00,57.05,57.05,56.82,56.92,39800.0,51.0241,51.0241,50.8184,50.9079,39800.0
2015-02-18 12:30:00,56.92,56.95,56.81,56.86,18700.0,50.9079,50.9347,50.8095,50.8542,18700.0
2015-02-18 13:00:00,56.87,57.02,56.81,56.82,32400.0,50.8631,50.9973,50.8095,50.8184,32400.0
2015-02-18 13:30:00,56.83,56.83,56.57,56.64,49000.0,50.8274,50.8274,50.5948,50.6574,49000.0
2015-02-18 14:00:00,56.67,56.92,56.67,56.73,27400.0,50.6843,50.9079,50.6843,50.7379,27400.0
2015-02-18 14:30:00,56.74,57.02,56.74,57.01,24900.0,50.7469,50.9973,50.7469,50.9883,24900.0
2015-02-18 15:00:00,57.02,57.2,57.02,57.17,49700.0,50.9973,51.1583,50.9973,51.1314,49700.0
2015-02-18 15:30:00,57.17,57.31,57.14,57.3,107400.0,51.1314,51.2567,51.1046,51.2477,107400.0
2015-02-19 09:30:00,57.32,57.65,57.31,57.54,18000.0,51.2656,51.5607,51.2567,51.4624,18000.0
2015-02-19 10:00:00,57.54,57.72,57.5,57.72,18000.0,51.4624,51.6234,51.4266,51.6234,18000.0
2015-02-19 10:30:00,57.72,57.73,57.64,57.65,9200.0,51.6234,51.6323,51.5518,51.5607,9200.0
2015-02-19 11:00:00,57.67,57.81,57.67,57.79,13400.0,51.5786,51.7038,51.5786,51.686,13400.0
2015-02-19 11:30:00,57.8,57.87,57.79,57.87,13800.0,51.6949,51.7575,51.686,51.7575,13800.0
2015-02-19 12:00:00,57.86,57.89,57.84,57.85,9500.0,51.7486,51.7754,51.7307,51.7396,9500.0
2015-02-19 12:30:00,57.84,57.84,57.64,57.67,9700.0,51.7307,51.7307,51.5518,51.5786,9700.0
2015-02-19 13:00:00,57.68,57.74,57.66,57.71,10700.0,51.5876,51.6412,51.5697,51.6144,10700.0
2015-02-19 13:30:00,57.7,57.73,57.7,57.7,8700.0,51.6055,51.6323,51.6055,51.6055,8700.0
2015-02-19 14:00:00,57.71,57.78,57.68,57.75,13400.0,51.6144,51.677,51.5876,51.6502,13400.0
2015-02-19 14:30:00,57.76,57.82,57.68,57.78,22200.0,51.6591,51.7128,51.5876,51.677,22200.0
2015-02-19 15:00:00,57.79,57.85,57.78,57.82,17400.0,51.686,51.7396,51.677,51.7128,17400.0
2015-02-19 15:30:00,57.83,57.84,57.64,57.79,108500.0,51.7217,51.7307,51.5518,51.686,108500.0
2015-02-20 09:30:00,57.72,57.87,57.43,57.45,11600.0,51.6234,51.7575,51.364,51.3819,11600.0
2015-02-20 10:00:00,57.39,57.59,57.3,57.45,11100.0,51.3282,51.5071,51.2477,51.3819,11100.0
2015-02-20 10:30:00,57.45,57.83,57.39,57.8,29100.0,51.3819,51.7217,51.3282,51.6949,29100.0
2015-02-20 11:00:00,57.8,57.86,57.73,57.73,14800.0,51.6949,51.7486,51.6323,51.6323,14800.0
2015-02-20 11:30:00,57.71,57.74,57.68,57.73,4600.0,51.6144,51.6412,51.5876,51.6323,4600.0
2015-02-20 12:00:00,57.73,57.81,57.69,57.78,9700.0,51.6323,51.7038,51.5965,51.677,9700.0
2015-02-20 12:30:00,57.76,57.91,57.75,57.87,11900.0,51.6591,51.7933,51.6502,51.7575,11900.0
2015-02-20 13:00:00,57.88,57.93,57.86,57.89,7600.0,51.7665,51.8112,51.7486,51.7754,7600.0
2015-02-20 13:30:00,57.9,57.94,57.89,57.92,10200.0,51.7843,51.8201,51.7754,51.8022,10200.0
2015-02-20 14:00:00,57.91,57.97,57.89,57.89,12000.0,51.7933,51.8469,51.7754,51.7754,12000.0
2015-02-20 14:30:00,57.89,58.01,57.89,58.01,11300.0,51.7754,51.8827,51.7754,51.8827,11300.0
2015-02-20 15:00:00,58.01,58.09,57.99,58.01,22500.0,51.8827,51.9543,51.8648,51.8827,22500.0
2015-02-20 15:30:00,58.0,58.04,57.84,58.03,110500.0,51.8738,51.9096,51.7307,51.9006,110500.0
2015-02-23 09:30:00,58.08,58.12,57.79,57.85,20300.0,51.9453,51.9811,51.686,51.7396,20300.0
2015-02-23 10:00:00,57.85,57.92,57.72,57.73,9500.0,51.7396,51.8022,51.6234,51.6323,9500.0
2015-02-23 10:30:00,57.74,57.76,57.56,57.69,10800.0,51.6412,51.6591,51.4803,51.5965,10800.0
2015-02-23 11:00:00,57.64,57.77,57.62,57.72,11200.0,51.5518,51.6681,51.5339,51.6234,11200.0
2015-02-23 11:30:00,57.76,57.79,57.69,57.73,7800.0,51.6591,51.686,51.5965,51.6323,7800.0
2015-02-23 12:00:00,57.73,57.75,57.68,57.73,9800.0,51.6323,51.6502,51.5876,51.6323,9800.0
2015-02-23 12:30:00,57.74,57.76,57.63,57.66,23900.0,51.6412,51.6591,51.5429,51.5697,23900.0
2015-02-23 13:00:00,57.66,57.74,57.64,57.69,9900.0,51.5697,51.6412,51.5518,51.5965,9900.0
2015-02-23 13:30:00,57.7,57.7,57.6,57.6,8700.0,51.6055,51.6055,51.516,51.516,8700.0
2015-02-23 14:00:00,57.6,57.7,57.59,57.7,7400.0,51.516,51.6055,51.5071,51.6055,7400.0
2015-02-23 14:30:00,57.7,57.7,57.52,57.52,12800.0,51.6055,51.6055,51.4445,51.4445,12800.0
2015-02-23 15:00:00,57.52,57.56,57.51,57.54,20300.0,51.4445,51.4803,51.4355,51.4624,20300.0
2015-02-23 15:30:00,57.55,57.67,57.53,57.61,108600.0,51.4713,51.5786,51.4534,51.525,108600.0
2015-02-24 09:30:00,57.72,57.91,57.41,57.78,16200.0,51.6234,51.7933,51.3461,51.677,16200.0
2015-02-24 10:00:00,57.71,57.87,57.6,57.86,25900.0,51.6144,51.7575,51.516,51.7486,25900.0
2015-02-24 10:30:00,57.87,57.89,57.68,57.68,18300.0,51.7575,51.7754,51.5876,51.5876,18300.0
2015-02-24 11:00:00,57.69,57.82,57.69,57.79,5300.0,51.5965,51.7128,51.5965,51.686,5300.0
2015-02-24 11:30:00,57.82,57.83,57.73,57.79,14500.0,51.7128,51.7217,51.6323,51.686,14500.0
2015-02-24 12:00:00,57.8,57.84,57.69,57.75,11600.0,51.6949,51.7307,51.5965,51.6502,11600.0
2015-02-24 12:30:00,57.76,57.76,57.61,57.62,7300.0,51.6591,51.6591,51.525,51.5339,7300.0
2015-02-24 13:00:00,57.63,57.76,57.61,57.76,8900.0,51.5429,51.6591,51.525,51.6591,8900.0
2015-02-24 13:30:00,57.76,57.78,57.64,57.66,11200.0,51.6591,51.677,51.5518,51.5697,11200.0
2015-02-24 14:00:00,57.66,57.67,57.59,57.66,11500.0,51.5697,51.5786,51.5071,51.5697,11500.0
2015-02-24 14:30:00,57.65,57.66,57.63,57.64,20800.0,51.5607,51.5697,51.5429,51.5518,20800.0
2015-02-24 15:00:00,57.65,57.69,57.64,57.67,25200.0,51.5607,51.5965,51.5518,51.5786,25200.0
2015-02-24 15:30:00,57.66,57.7,57.6,57.62,86400.0,51.5697,51.6055,51.516,51.5339,86400.0
2015-02-25 09:30:00,57.72,57.73,57.25,57.35,25600.0,51.6234,51.6323,51.203,51.2924,25600.0
2015-02-25 10:00:00,57.35,57.56,57.35,57.41,18000.0,51.2924,51.4803,51.2924,51.3461,18000.0
2015-02-25 10:30:00,57.45,57.49,57.42,57.42,22500.0,51.3819,51.4176,51.355,51.355,22500.0
2015-02-25 11:00:00,57.42,57.43,57.37,57.41,16200.0,51.355,51.364,51.3103,51.3461,16200.0
2015-02-25 11:30:00,57.42,57.44,57.34,57.35,25600.0,51.355,51.3729,51.2835,51.2924,25600.0
2015-02-25 12:00:00,57.35,57.36,57.28,57.29,23700.0,51.2924,51.3014,51.2298,51.2388,23700.0
2015-02-25 12:30:00,57.29,57.31,57.28,57.3,13600.0,51.2388,51.2567,51.2298,51.2477,13600.0
2015-02-25 13:00:00,57.3,57.31,57.24,57.26,12200.0,51.2477,51.2567,51.1941,51.2119,12200.0
2015-02-25 13:30:00,57.27,57.32,57.26,57.27,18500.0,51.2209,51.2656,51.2119,51.2209,18500.0
2015-02-25 14:00:00,57.28,57.31,57.27,57.28,17600.0,51.2298,51.2567,51.2209,51.2298,17600.0
2015-02-25 14:30:00,57.28,57.29,57.15,57.26,16200.0,51.2298,51.2388,51.1136,51.2119,16200.0
2015-02-25 15:00:00,57.25,57.3,57.21,57.27,16700.0,51.203,51.2477,51.1672,51.2209,16700.0
2015-02-25 15:30:00,57.28,57.31,57.16,57.21,108800.0,51.2298,51.2567,51.1225,51.1672,108800.0
2015-02-26 09:30:00,57.29,57.29,56.89,56.9,28300.0,51.2388,51.2388,50.881,50.89,28300.0
2015-02-26 10:00:00,56.89,57.19,56.89,57.01,52200.0,50.881,51.1493,50.881,50.9883,52200.0
2015-02-26 10:30:00,56.99,57.02,56.92,56.98,31300.0,50.9705,50.9973,50.9079,50.9615,31300.0
2015-02-26 11:00:00,56.96,57.01,56.94,56.99,42900.0,50.9436,50.9883,50.9257,50.9705,42900.0
2015-02-26 11:30:00,56.99,57.05,56.97,57.0,19800.0,50.9705,51.0241,50.9526,50.9794,19800.0
2015-02-26 12:00:00,57.01,57.04,56.97,57.03,24600.0,50.9883,51.0152,50.9526,51.0062,24600.0
2015-02-26 12:30:00,57.02,57.03,56.92,56.97,27200.0,50.9973,51.0062,50.9079,50.9526,27200.0
2015-02-26 13:00:00,56.96,56.99,56.93,56.93,26400.0,50.9436,50.9705,50.9168,50.9168,26400.0
2015-02-26 13:30:00,56.95,57.03,56.9,56.91,37700.0,50.9347,51.0062,50.89,50.8989,37700.0
2015-02-26 14:00:00,56.91,56.98,56.87,56.88,29900.0,50.8989,50.9615,50.8631,50.8721,29900.0
2015-02-26 14:30:00,56.87,56.95,56.87,56.88,28400.0,50.8631,50.9347,50.8631,50.8721,28400.0
2015-02-26 15:00:00,56.89,56.89,56.7,56.78,48800.0,50.881,50.881,50.7111,50.7826,48800.0
2015-02-26 15:30:00,56.79,56.85,56.72,56.76,102900.0,50.7916,50.8452,50.729,50.7648,102900.0
2015-02-27 09:30:00,56.77,57.15,56.62,56.64,52400.0,50.7737,51.1136,50.6395,50.6574,52400.0
2015-02-27 10:00:00,56.63,56.74,56.54,56.74,32300.0,50.6485,50.7469,50.568,50.7469,32300.0
2015-02-27 10:30:00,56.76,56.79,56.69,56.72,20500.0,50.7648,50.7916,50.7021,50.729,20500.0
2015-02-27 11:00:00,56.73,56.78,56.64,56.69,23100.0,50.7379,50.7826,50.6574,50.7021,23100.0
2015-02-27 11:30:00,56.69,56.75,56.64,56.69,21400.0,50.7021,50.7558,50.6574,50.7021,21400.0
2015-02-27 12:00:00,56.7,56.71,56.62,56.7,21100.0,50.7111,50.72,50.6395,50.7111,21100.0
2015-02-27 12:30:00,56.71,56.72,56.64,56.66,17400.0,50.72,50.729,50.6574,50.6753,17400.0
2015-02-27 13:00:00,56.65,56.72,56.55,56.56,30500.0,50.6664,50.729,50.5769,50.5859,30500.0
2015-02-27 13:30:00,56.55,56.58,56.49,56.51,53100.0,50.5769,50.6038,50.5233,50.5412,53100.0
2015-02-27 14:00:00,56.5,56.5,56.4,56.47,30400.0,50.5322,50.5322,50.4428,50.5054,30400.0
2015-02-27 14:30:00,56.48,56.48,56.35,56.35,38400.0,50.5143,50.5143,50.3981,50.3981,38400.0
2015-02-27 15:00:00,56.35,56.4,56.25,56.33,71800.0,50.3981,50.4428,50.3086,50.3802,71800.0
2015-02-27 15:30:00,56.34,56.37,56.08,56.11,202300.0,50.3891,50.4159,50.1566,50.1834,202300.0
2015-03-02 09:30:00,56.24,56.81,56.13,56.69,44700.0,50.2997,50.8095,50.2013,50.7021,44700.0
2015-03-02 10:00:00,56.73,56.8,56.67,56.78,40400.0,50.7379,50.8005,50.6843,50.7826,40400.0
2015-03-02 10:30:00,56.8,56.93,56.74,56.93,49100.0,50.8005,50.9168,50.7469,50.9168,49100.0
2015-03-02 11:00:00,56.93,57.11,56.93,57.1,17600.0,50.9168,51.0778,50.9168,51.0688,17600.0
2015-03-02 11:30:00,57.11,57.25,57.11,57.15,18800.0,51.0778,51.203,51.0778,51.1136,18800.0
2015-03-02 12:00:00,57.15,57.21,56.99,57.01,15500.0,51.1136,51.1672,50.9705,50.9883,15500.0
2015-03-02 12:30:00,56.99,57.02,56.92,57.0,21700.0,50.9705,50.9973,50.9079,50.9794,21700.0
2015-03-02 13:00:00,57.01,57.02,56.96,56.99,21900.0,50.9883,50.9973,50.9436,50.9705,21900.0
2015-03-02 13:30:00,57.0,57.04,56.98,57.04,33700.0,50.9794,51.0152,50.9615,51.0152,33700.0
2015-03-02 14:00:00,57.06,57.25,57.04,57.23,21600.0,51.0331,51.203,51.0152,51.1851,21600.0
2015-03-02 14:30:00,57.23,57.4,57.2,57.39,19500.0,51.1851,51.3372,51.1583,51.3282,19500.0
2015-03-02 15:00:00,57.4,57.62,57.39,57.61,29000.0,51.3372,51.5339,51.3282,51.525,29000.0
2015-03-02 15:30:00,57.61,57.66,57.55,57.57,77200.0,51.525,51.5697,51.4713,51.4892,77200.0
2015-03-03 09:30:00,57.53,57.55,57.3,57.36,20400.0,51.4534,51.4713,51.2477,51.3014,20400.0
2015-03-03 10:00:00,57.35,57.47,57.34,57.41,11900.0,51.2924,51.3998,51.2835,51.3461,11900.0
2015-03-03 10:30:00,57.41,57.43,57.33,57.35,13800.0,51.3461,51.364,51.2745,51.2924,13800.0
2015-03-03 11:00:00,57.36,57.44,57.31,57.32,14900.0,51.3014,51.3729,51.2567,51.2656,14900.0
2015-03-03 11:30:00,57.33,57.33,57.21,57.27,27200.0,51.2745,51.2745,51.1672,51.2209,27200.0
2015-03-03 12:00:00,57.26,57.3,57.22,57.24,12400.0,51.2119,51.2477,51.1762,51.1941,12400.0
2015-03-03 12:30:00,57.24,57.33,57.23,57.32,8400.0,51.1941,51.2745,51.1851,51.2656,8400.0
2015-03-03 13:00:00,57.35,57.35,57.26,57.27,15900.0,51.2924,51.2924,51.2119,51.2209,15900.0
2015-03-03 13:30:00,57.28,57.3,57.26,57.27,34600.0,51.2298,51.2477,51.2119,51.2209,34600.0
2015-03-03 14:00:00,57.27,57.43,57.27,57.41,12800.0,51.2209,51.364,51.2209,51.3461,12800.0
2015-03-03 14:30:00,57.4,57.41,57.27,57.27,17100.0,51.3372,51.3461,51.2209,51.2209,17100.0
2015-03-03 15:00:00,57.26,57.32,57.25,57.31,18200.0,51.2119,51.2656,51.203,51.2567,18200.0
2015-03-03 15:30:00,57.3,57.37,57.28,57.34,56000.0,51.2477,51.3103,51.2298,51.2835,56000.0
2015-03-04 09:30:00,57.22,57.34,56.65,56.8,77900.0,51.1762,51.2835,50.6664,50.8005,77900.0
2015-03-04 10:00:00,56.84,56.98,56.83,56.91,10100.0,50.8363,50.9615,50.8274,50.8989,10100.0
2015-03-04 10:30:00,56.92,57.0,56.9,56.97,9300.0,50.9079,50.9794,50.89,50.9526,9300.0
2015-03-04 11:00:00,57.0,57.01,56.94,56.96,16300.0,50.9794,50.9883,50.9257,50.9436,16300.0
2015-03-04 11:30:00,56.97,57.01,56.92,56.99,7400.0,50.9526,50.9883,50.9079,50.9705,7400.0
2015-03-04 12:00:00,56.99,57.04,56.97,57.04,20500.0,50.9705,51.0152,50.9526,51.0152,20500.0
2015-03-04 12:30:00,57.07,57.08,56.9,56.9,20100.0,51.042,51.051,50.89,50.89,20100.0
2015-03-04 13:00:00,56.89,56.96,56.89,56.94,9100.0,50.881,50.9436,50.881,50.9257,9100.0
2015-03-04 13:30:00,56.94,56.95,56.86,56.87,9200.0,50.9257,50.9347,50.8542,50.8631,9200.0
2015-03-04 14:00:00,56.86,56.87,56.7,56.72,15500.0,50.8542,50.8631,50.7111,50.729,15500.0
2015-03-04 14:30:00,56.72,56.96,56.72,56.96,10400.0,50.729,50.9436,50.729,50.9436,10400.0
2015-03-04 15:00:00,56.96,56.98,56.86,56.86,15100.0,50.9436,50.9615,50.8542,50.8542,15100.0
2015-03-04 15:30:00,56.88,56.96,56.78,56.78,116500.0,50.8721,50.9436,50.7826,50.7826,116500.0
2015-03-05 09:30:00,56.65,56.95,56.13,56.21,68600.0,50.6664,50.9347,50.2013,50.2728,68600.0
2015-03-05 10:00:00,56.2,56.24,56.02,56.12,86900.0,50.2639,50.2997,50.1029,50.1924,86900.0
2015-03-05 10:30:00,56.09,56.12,55.98,56.0,64700.0,50.1655,50.1924,50.0671,50.085,64700.0
2015-03-05 11:00:00,56.0,56.03,55.9,55.95,45200.0,50.085,50.1119,49.9956,50.0403,45200.0
2015-03-05 11:30:00,55.96,56.0,55.9,55.9,47300.0,50.0493,50.085,49.9956,49.9956,47300.0
2015-03-05 12:00:00,55.9,55.9,55.57,55.63,64300.0,49.9956,49.9956,49.7004,49.7541,64300.0
2015-03-05 12:30:00,55.63,55.63,55.27,55.48,82100.0,49.7541,49.7541,49.4321,49.62,82100.0
2015-03-05 13:00:00,55.48,55.51,55.28,55.46,52400.0,49.62,49.6468,49.4411,49.6021,52400.0
2015-03-05 13:30:00,55.45,55.57,55.42,55.56,46400.0,49.5931,49.7004,49.5663,49.6915,46400.0
2015-03-05 14:00:00,55.56,55.57,55.25,55.3,69800.0,49.6915,49.7004,49.4142,49.459,69800.0
2015-03-05 14:30:00,55.29,55.34,55.18,55.3,79800.0,49.45,49.4947,49.3516,49.459,79800.0
2015-03-05 15:00:00,55.3,55.41,55.24,55.33,99500.0,49.459,49.5573,49.4053,49.4858,99500.0
2015-03-05 15:30:00,55.33,55.5,55.29,55.4,155200.0,49.4858,49.6378,49.45,49.5484,155200.0
2015-03-06 09:30:00,55.26,55.84,55.21,55.61,98700.0,49.4232,49.9419,49.3785,49.7362,98700.0
2015-03-06 10:00:00,55.6,55.98,55.57,55.86,72100.0,49.7273,50.0671,49.7004,49.9598,72100.0
2015-03-06 10:30:00,55.85,56.02,55.82,55.95,48400.0,49.9509,50.1029,49.924,50.0403,48400.0
2015-03-06 11:00:00,55.96,55.99,55.64,55.64,30000.0,50.0493,50.0761,49.7631,49.7631,30000.0
2015-03-06 11:30:00,55.61,55.73,55.55,55.66,34900.0,49.7362,49.8435,49.6826,49.7809,34900.0
2015-03-06 12:00:00,55.69,55.76,55.64,55.74,26300.0,49.8078,49.8704,49.7631,49.8525,26300.0
2015-03-06 12:30:00,55.74,55.81,55.62,55.64,21600.0,49.8525,49.9151,49.7452,49.7631,21600.0
2015-03-06 13:00:00,55.65,55.74,55.53,55.65,31200.0,49.772,49.8525,49.6647,49.772,31200.0
2015-03-06 13:30:00,55.65,55.66,55.46,55.48,33900.0,49.772,49.7809,49.6021,49.62,33900.0
2015-03-06 14:00:00,55.48,55.56,55.34,55.5,45600.0,49.62,49.6915,49.4947,49.6378,45600.0
2015-03-06 14:30:00,55.5,55.51,55.32,55.36,44800.0,49.6378,49.6468,49.4769,49.5126,44800.0
2015-03-06 15:00:00,55.35,55.6,55.35,55.5,35400.0,49.5037,49.7273,49.5037,49.6378,35400.0
2015-03-06 15:30:00,55.5,55.54,55.37,55.45,89600.0,49.6378,49.6736,49.5216,49.5931,89600.0
2015-03-09 09:30:00,55.45,55.68,55.22,55.62,26600.0,49.5931,49.7988,49.3874,49.7452,26600.0
2015-03-09 10:00:00,55.61,55.74,55.59,55.67,15300.0,49.7362,49.8525,49.7183,49.7899,15300.0
2015-03-09 10:30:00,55.67,55.73,55.6,55.64,16200.0,49.7899,49.8435,49.7273,49.7631,16200.0
2015-03-09 11:00:00,55.66,55.85,55.58,55.85,25900.0,49.7809,49.9509,49.7094,49.9509,25900.0
2015-03-09 11:30:00,55.84,55.84,55.7,55.74,34600.0,49.9419,49.9419,49.8167,49.8525,34600.0
2015-03-09 12:00:00,55.74,55.75,55.61,55.7,17000.0,49.8525,49.8614,49.7362,49.8167,17000.0
2015-03-09 12:30:00,55.7,55.71,55.61,55.64,27200.0,49.8167,49.8257,49.7362,49.7631,27200.0
2015-03-09 13:00:00,55.65,55.72,55.56,55.61,29700.0,49.772,49.8346,49.6915,49.7362,29700.0
2015-03-09 13:30:00,55.6,55.67,55.52,55.6,24400.0,49.7273,49.7899,49.6557,49.7273,24400.0
2015-03-09 14:00:00,55.61,55.63,55.48,55.49,23700.0,49.7362,49.7541,49.62,49.6289,23700.0
2015-03-09 14:30:00,55.48,55.55,55.48,55.54,22800.0,49.62,49.6826,49.62,49.6736,22800.0
2015-03-09 15:00:00,55.55,55.58,55.48,55.54,29500.0,49.6826,49.7094,49.62,49.6736,29500.0
2015-03-09 15:30:00,55.55,55.89,55.55,55.66,80200.0,49.6826,49.9866,49.6826,49.7809,80200.0
2015-03-10 09:30:00,55.11,55.11,54.8,54.87,22000.0,49.289,49.289,49.0118,49.0744,22000.0
2015-03-10 10:00:00,54.83,55.0,54.68,55.0,17400.0,49.0386,49.1907,48.9045,49.1907,17400.0
2015-03-10 10:30:00,55.0,55.02,54.63,54.91,38800.0,49.1907,49.2085,48.8597,49.1102,38800.0
2015-03-10 11:00:00,54.91,55.12,54.88,55.08,46200.0,49.1102,49.298,49.0833,49.2622,46200.0
2015-03-10 11:30:00,55.07,55.07,54.95,54.95,27700.0,49.2533,49.2533,49.1459,49.1459,27700.0
2015-03-10 12:00:00,54.96,55.01,54.88,55.01,27800.0,49.1549,49.1996,49.0833,49.1996,27800.0
2015-03-10 12:30:00,55.0,55.11,54.94,55.1,19000.0,49.1907,49.289,49.137,49.2801,19000.0
2015-03-10 13:00:00,55.1,55.15,54.98,55.07,15700.0,49.2801,49.3248,49.1728,49.2533,15700.0
2015-03-10 13:30:00,55.03,55.11,55.01,55.04,7400.0,49.2175,49.289,49.1996,49.2264,7400.0
2015-03-10 14:00:00,55.07,55.11,55.02,55.07,19600.0,49.2533,49.289,49.2085,49.2533,19600.0
2015-03-10 14:30:00,55.08,55.1,54.98,55.02,25700.0,49.2622,49.2801,49.1728,49.2085,25700.0
2015-03-10 15:00:00,55.01,55.05,54.87,54.99,32300.0,49.1996,49.2354,49.0744,49.1817,32300.0
2015-03-10 15:30:00,55.02,55.03,54.72,54.73,89500.0,49.2085,49.2175,48.9402,48.9492,89500.0
2015-03-11 09:30:00,54.9,55.27,54.84,55.27,44600.0,49.1012,49.4321,49.0476,49.4321,44600.0
2015-03-11 10:00:00,55.27,55.55,55.27,55.48,18700.0,49.4321,49.6826,49.4321,49.62,18700.0
2015-03-11 10:30:00,55.49,55.55,55.28,55.39,20900.0,49.6289,49.6826,49.4411,49.5395,20900.0
2015-03-11 11:00:00,55.39,55.72,55.39,55.64,22100.0,49.5395,49.8346,49.5395,49.7631,22100.0
2015-03-11 11:30:00,55.71,55.77,55.61,55.67,23600.0,49.8257,49.8793,49.7362,49.7899,23600.0
2015-03-11 12:00:00,55.68,55.71,55.6,55.6,20800.0,49.7988,49.8257,49.7273,49.7273,20800.0
2015-03-11 12:30:00,55.6,55.85,55.59,55.84,18700.0,49.7273,49.9509,49.7183,49.9419,18700.0
2015-03-11 13:00:00,55.85,55.89,55.74,55.77,22500.0,49.9509,49.9866,49.8525,49.8793,22500.0
2015-03-11 13:30:00,55.77,55.83,55.7,55.72,14800.0,49.8793,49.933,49.8167,49.8346,14800.0
2015-03-11 14:00:00,55.72,55.93,55.71,55.77,32600.0,49.8346,50.0224,49.8257,49.8793,32600.0
2015-03-11 14:30:00,55.78,55.93,55.77,55.93,33400.0,49.8883,50.0224,49.8793,50.0224,33400.0
2015-03-11 15:00:00,55.93,56.04,55.88,56.02,36700.0,50.0224,50.1208,49.9777,50.1029,36700.0
2015-03-11 15:30:00,56.02,56.02,55.7,55.85,109400.0,50.1029,50.1029,49.8167,49.9509,109400.0
2015-03-12 09:30:00,56.09,56.61,56.0,56.51,25800.0,50.1655,50.6306,50.085,50.5412,25800.0
2015-03-12 10:00:00,56.53,56.53,56.13,56.31,41300.0,50.559,50.559,50.2013,50.3623,41300.0
2015-03-12 10:30:00,56.32,56.59,56.31,56.55,16100.0,50.3712,50.6127,50.3623,50.5769,16100.0
2015-03-12 11:00:00,56.54,56.81,56.5,56.81,14300.0,50.568,50.8095,50.5322,50.8095,14300.0
2015-03-12 11:30:00,56.81,56.82,56.61,56.76,11800.0,50.8095,50.8184,50.6306,50.7648,11800.0
2015-03-12 12:00:00,56.78,56.84,56.78,56.83,10100.0,50.7826,50.8363,50.7826,50.8274,10100.0
2015-03-12 12:30:00,56.83,56.85,56.8,56.82,8400.0,50.8274,50.8452,50.8005,50.8184,8400.0
2015-03-12 13:00:00,56.82,56.83,56.76,56.82,10100.0,50.8184,50.8274,50.7648,50.8184,10100.0
2015-03-12 13:30:00,56.79,56.82,56.74,56.81,9600.0,50.7916,50.8184,50.7469,50.8095,9600.0
2015-03-12 14:00:00,56.79,56.85,56.78,56.81,8600.0,50.7916,50.8452,50.7826,50.8095,8600.0
2015-03-12 14:30:00,56.8,56.94,56.78,56.94,14900.0,50.8005,50.9257,50.7826,50.9257,14900.0
2015-03-12 15:00:00,56.95,57.11,56.93,57.1,16500.0,50.9347,51.0778,50.9168,51.0688,16500.0
2015-03-12 15:30:00,57.1,57.24,57.03,57.19,76600.0,51.0688,51.1941,51.0062,51.1493,76600.0
2015-03-13 09:30:00,57.16,57.25,56.85,56.94,28400.0,51.1225,51.203,50.8452,50.9257,28400.0
2015-03-13 10:00:00,56.88,56.97,56.79,56.88,11000.0,50.8721,50.9526,50.7916,50.8721,11000.0
2015-03-13 10:30:00,56.8,56.86,56.69,56.69,9300.0,50.8005,50.8542,50.7021,50.7021,9300.0
2015-03-13 11:00:00,56.7,56.7,56.47,56.47,11900.0,50.7111,50.7111,50.5054,50.5054,11900.0
2015-03-13 11:30:00,56.49,56.49,56.32,56.33,7100.0,50.5233,50.5233,50.3712,50.3802,7100.0
2015-03-13 12:00:00,56.32,56.41,56.28,56.4,5700.0,50.3712,50.4517,50.3355,50.4428,5700.0
2015-03-13 12:30:00,56.37,56.62,56.34,56.62,7100.0,50.4159,50.6395,50.3891,50.6395,7100.0
2015-03-13 13:00:00,56.56,56.61,56.48,56.5,5900.0,50.5859,50.6306,50.5143,50.5322,5900.0
2015-03-13 13:30:00,56.52,56.72,56.52,56.64,10600.0,50.5501,50.729,50.5501,50.6574,10600.0
2015-03-13 14:00:00,56.64,56.64,56.54,56.61,11500.0,50.6574,50.6574,50.568,50.6306,11500.0
2015-03-13 14:30:00,56.6,56.61,56.5,56.55,7700.0,50.6217,50.6306,50.5322,50.5769,7700.0
2015-03-13 15:00:00,56.58,56.65,56.5,56.65,11300.0,50.6038,50.6664,50.5322,50.6664,11300.0
2015-03-13 15:30:00,56.66,56.85,56.57,56.73,54900.0,50.6753,50.8452,50.5948,50.7379,54900.0
2015-03-16 09:30:00,57.0,57.62,56.99,57.61,14000.0,50.9794,51.5339,50.9705,51.525,14000.0
2015-03-16 10:00:00,57.64,57.7,57.58,57.58,11200.0,51.5518,51.6055,51.4981,51.4981,11200.0
2015-03-16 10:30:00,57.59,57.67,57.52,57.67,7700.0,51.5071,51.5786,51.4445,51.5786,7700.0
2015-03-16 11:00:00,57.67,57.79,57.67,57.79,9000.0,51.5786,51.686,51.5786,51.686,9000.0
2015-03-16 11:30:00,57.8,57.86,57.61,57.83,19800.0,51.6949,51.7486,51.525,51.7217,19800.0
2015-03-16 12:00:00,57.82,57.83,57.65,57.67,6300.0,51.7128,51.7217,51.5607,51.5786,6300.0
2015-03-16 12:30:00,57.67,57.72,57.62,57.62,6300.0,51.5786,51.6234,51.5339,51.5339,6300.0
2015-03-16 13:00:00,57.61,57.65,57.52,57.65,14100.0,51.525,51.5607,51.4445,51.5607,14100.0
2015-03-16 13:30:00,57.65,57.89,57.64,57.89,9500.0,51.5607,51.7754,51.5518,51.7754,9500.0
2015-03-16 14:00:00,57.89,57.9,57.79,57.82,7300.0,51.7754,51.7843,51.686,51.7128,7300.0
2015-03-16 14:30:00,57.82,57.88,57.78,57.84,12000.0,51.7128,51.7665,51.677,51.7307,12000.0
2015-03-16 15:00:00,57.85,57.92,57.79,57.81,13900.0,51.7396,51.8022,51.686,51.7038,13900.0
2015-03-16 15:30:00,57.81,57.92,57.75,57.89,52500.0,51.7038,51.8022,51.6502,51.7754,52500.0
2015-03-17 09:30:00,57.81,58.12,57.81,58.12,36100.0,51.7038,51.9811,51.7038,51.9811,36100.0
2015-03-17 10:00:00,58.08,58.11,57.98,58.06,23200.0,51.9453,51.9722,51.8559,51.9274,23200.0
2015-03-17 10:30:00,58.07,58.29,58.06,58.29,13400.0,51.9364,52.1331,51.9274,52.1331,13400.0
2015-03-17 11:00:00,58.29,58.29,57.97,58.03,8400.0,52.1331,52.1331,51.8469,51.9006,8400.0
2015-03-17 11:30:00,58.03,58.17,58.03,58.12,8900.0,51.9006,52.0258,51.9006,51.9811,8900.0
2015-03-17 12:00:00,58.11,58.11,57.96,58.02,14100.0,51.9722,51.9722,51.838,51.8917,14100.0
2015-03-17 12:30:00,58.04,58.32,57.99,58.31,18000.0,51.9096,52.16,51.8648,52.151,18000.0
2015-03-17 13:00:00,58.3,58.3,58.2,58.23,5500.0,52.1421,52.1421,52.0527,52.0795,5500.0
2015-03-17 13:30:00,58.23,58.28,58.21,58.27,8900.0,52.0795,52.1242,52.0616,52.1153,8900.0
2015-03-17 14:00:00,58.27,58.35,58.23,58.33,15300.0,52.1153,52.1868,52.0795,52.1689,15300.0
2015-03-17 14:30:00,58.32,58.39,58.25,58.38,12900.0,52.16,52.2226,52.0974,52.2136,12900.0
2015-03-17 15:00:00,58.38,58.57,58.32,58.51,31600.0,52.2136,52.3836,52.16,52.3299,31600.0
2015-03-17 15:30:00,58.52,58.58,58.36,58.44,99000.0,52.3389,52.3925,52.1958,52.2673,99000.0
2015-03-18 09:30:00,58.32,58.61,58.22,58.3,58700.0,52.16,52.4193,52.0705,52.1421,58700.0
2015-03-18 10:00:00,58.26,58.41,58.22,58.34,48200.0,52.1063,52.2405,52.0705,52.1779,48200.0
2015-03-18 10:30:00,58.34,58.36,58.25,58.29,21400.0,52.1779,52.1958,52.0974,52.1331,21400.0
2015-03-18 11:00:00,58.29,58.37,58.26,58.35,18300.0,52.1331,52.2047,52.1063,52.1868,18300.0
2015-03-18 11:30:00,58.32,58.39,58.25,58.3,17700.0,52.16,52.2226,52.0974,52.1421,17700.0
2015-03-18 12:00:00,58.28,58.36,58.24,58.34,12500.0,52.1242,52.1958,52.0884,52.1779,12500.0
2015-03-18 12:30:00,58.35,58.39,58.29,58.3,10700.0,52.1868,52.2226,52.1331,52.1421,10700.0
2015-03-18 13:00:00,58.31,58.36,58.27,58.31,9800.0,52.151,52.1958,52.1153,52.151,9800.0
2015-03-18 13:30:00,58.33,58.38,58.22,58.38,79800.0,52.1689,52.2136,52.0705,52.2136,79800.0
2015-03-18 14:00:00,58.38,58.73,58.38,58.66,29400.0,52.2136,52.5267,52.2136,52.4641,29400.0
2015-03-18 14:30:00,58.67,58.81,58.67,58.72,39900.0,52.473,52.5982,52.473,52.5177,39900.0
2015-03-18 15:00:00,58.73,58.86,58.7,58.78,36000.0,52.5267,52.6429,52.4998,52.5714,36000.0
2015-03-18 15:30:00,58.76,58.78,58.61,58.68,61400.0,52.5535,52.5714,52.4193,52.482,61400.0
2015-03-19 09:30:00,58.68,58.79,58.5,58.57,12700.0,52.482,52.5803,52.321,52.3836,12700.0
2015-03-19 10:00:00,58.55,58.56,58.46,58.54,9600.0,52.3657,52.3746,52.2852,52.3567,9600.0
2015-03-19 10:30:00,58.52,58.59,58.46,58.55,17600.0,52.3389,52.4015,52.2852,52.3657,17600.0
2015-03-19 11:00:00,58.51,58.55,58.45,58.5,18900.0,52.3299,52.3657,52.2762,52.321,18900.0
2015-03-19 11:30:00,58.49,58.53,58.45,58.49,16400.0,52.312,52.3478,52.2762,52.312,16400.0
2015-03-19 12:00:00,58.48,58.57,58.46,58.57,19700.0,52.3031,52.3836,52.2852,52.3836,19700.0
2015-03-19 12:30:00,58.58,58.58,58.5,58.52,6400.0,52.3925,52.3925,52.321,52.3389,6400.0
2015-03-19 13:00:00,58.51,58.53,58.49,58.51,23900.0,52.3299,52.3478,52.312,52.3299,23900.0
2015-03-19 13:30:00,58.5,58.5,58.36,58.37,19700.0,52.321,52.321,52.1958,52.2047,19700.0
2015-03-19 14:00:00,58.38,58.62,58.28,58.62,87200.0,52.2136,52.4283,52.1242,52.4283,87200.0
2015-03-19 14:30:00,58.64,58.67,58.59,58.61,16500.0,52.4462,52.473,52.4015,52.4193,16500.0
2015-03-19 15:00:00,58.62,58.67,58.51,58.67,39300.0,52.4283,52.473,52.3299,52.473,39300.0
2015-03-19 15:30:00,58.67,58.78,58.61,58.62,137000.0,52.473,52.5714,52.4193,52.4283,137000.0
2015-03-20 09:30:00,58.8,58.92,58.51,58.8,141300.0,52.5893,52.6966,52.3299,52.5893,141300.0
2015-03-20 10:00:00,58.81,59.06,58.8,59.03,10200.0,52.5982,52.8218,52.5893,52.795,10200.0
2015-03-20 10:30:00,59.03,59.3,59.0,59.3,19200.0,52.795,53.0365,52.7682,53.0365,19200.0
2015-03-20 11:00:00,59.3,59.52,59.27,59.47,19700.0,53.0365,53.2332,53.0096,53.1885,19700.0
2015-03-20 11:30:00,59.45,59.56,59.37,59.49,19100.0,53.1706,53.269,53.0991,53.2064,19100.0
2015-03-20 12:00:00,59.47,59.48,59.31,59.4,13400.0,53.1885,53.1975,53.0454,53.1259,13400.0
2015-03-20 12:30:00,59.42,59.51,59.39,59.39,23200.0,53.1438,53.2243,53.117,53.117,23200.0
2015-03-20 13:00:00,59.38,59.54,59.35,59.54,13800.0,53.108,53.2511,53.0812,53.2511,13800.0
2015-03-20 13:30:00,59.54,59.65,59.54,59.59,17000.0,53.2511,53.3495,53.2511,53.2958,17000.0
2015-03-20 14:00:00,59.61,59.65,59.56,59.63,17600.0,53.3137,53.3495,53.269,53.3316,17600.0
2015-03-20 14:30:00,59.63,59.64,59.41,59.43,20000.0,53.3316,53.3406,53.1348,53.1527,20000.0
2015-03-20 15:00:00,59.44,59.55,59.41,59.55,31300.0,53.1617,53.2601,53.1348,53.2601,31300.0
2015-03-20 15:30:00,59.53,59.87,59.37,59.69,247500.0,53.2422,53.5463,53.0991,53.3853,247500.0
2015-03-23 09:30:00,59.69,59.85,59.18,59.71,19000.0,53.3853,53.5284,52.9291,53.4032,19000.0
2015-03-23 10:00:00,59.68,59.8,59.55,59.6,13100.0,53.3763,53.4837,53.2601,53.3048,13100.0
2015-03-23 10:30:00,59.57,59.67,59.54,59.59,21500.0,53.2779,53.3674,53.2511,53.2958,21500.0
2015-03-23 11:00:00,59.59,59.91,59.57,59.87,43700.0,53.2958,53.582,53.2779,53.5463,43700.0
2015-03-23 11:30:00,59.91,60.06,59.87,59.89,72400.0,53.582,53.7162,53.5463,53.5641,72400.0
2015-03-23 12:00:00,59.88,59.92,59.76,59.89,24700.0,53.5552,53.591,53.4479,53.5641,24700.0
2015-03-23 12:30:00,59.88,59.89,59.72,59.72,11500.0,53.5552,53.5641,53.4121,53.4121,11500.0
2015-03-23 13:00:00,59.72,59.86,59.63,59.86,10000.0,53.4121,53.5373,53.3316,53.5373,10000.0
2015-03-23 13:30:00,59.84,59.99,59.83,59.99,20100.0,53.5194,53.6536,53.5105,53.6536,20100.0
2015-03-23 14:00:00,59.96,60.02,59.86,60.02,13800.0,53.6268,53.6804,53.5373,53.6804,13800.0
2015-03-23 14:30:00,60.02,60.05,59.96,60.03,18400.0,53.6804,53.7072,53.6268,53.6894,18400.0
2015-03-23 15:00:00,60.05,60.09,59.98,60.01,34900.0,53.7072,53.743,53.6446,53.6715,34900.0
2015-03-23 15:30:00,60.0,60.18,60.0,60.17,116800.0,53.6625,53.8235,53.6625,53.8146,116800.0
2015-03-24 09:30:00,60.16,60.16,59.68,59.83,23400.0,53.8056,53.8056,53.3763,53.5105,23400.0
2015-03-24 10:00:00,59.82,59.98,59.72,59.85,17900.0,53.5015,53.6446,53.4121,53.5284,17900.0
2015-03-24 10:30:00,59.83,59.84,59.64,59.78,29400.0,53.5105,53.5194,53.3406,53.4658,29400.0
2015-03-24 11:00:00,59.79,60.08,59.75,59.89,42400.0,53.4747,53.7341,53.4389,53.5641,42400.0
2015-03-24 11:30:00,59.9,60.05,59.84,59.92,10300.0,53.5731,53.7072,53.5194,53.591,10300.0
2015-03-24 12:00:00,59.92,59.94,59.75,59.85,13500.0,53.591,53.6089,53.4389,53.5284,13500.0
2015-03-24 12:30:00,59.85,59.88,59.7,59.76,10700.0,53.5284,53.5552,53.3942,53.4479,10700.0
2015-03-24 13:00:00,59.77,59.91,59.7,59.79,22700.0,53.4568,53.582,53.3942,53.4747,22700.0
2015-03-24 13:30:00,59.78,59.78,59.67,59.74,25000.0,53.4658,53.4658,53.3674,53.43,25000.0
2015-03-24 14:00:00,59.72,59.89,59.67,59.88,20800.0,53.4121,53.5641,53.3674,53.5552,20800.0
2015-03-24 14:30:00,59.88,60.02,59.84,59.99,23700.0,53.5552,53.6804,53.5194,53.6536,23700.0
2015-03-24 15:00:00,59.99,60.05,59.93,59.98,34600.0,53.6536,53.7072,53.5999,53.6446,34600.0
2015-03-24 15:30:00,59.98,60.01,59.77,59.78,98600.0,53.6446,53.6715,53.4568,53.4658,98600.0
2015-03-25 09:30:00,59.96,60.19,59.55,59.63,245600.0,53.6268,53.8325,53.2601,53.3316,245600.0
2015-03-25 10:00:00,59.69,59.95,59.69,59.93,38800.0,53.3853,53.6178,53.3853,53.5999,38800.0
2015-03-25 10:30:00,59.93,59.93,59.74,59.75,27800.0,53.5999,53.5999,53.43,53.4389,27800.0
2015-03-25 11:00:00,59.76,59.79,59.6,59.68,39700.0,53.4479,53.4747,53.3048,53.3763,39700.0
2015-03-25 11:30:00,59.67,59.68,59.38,59.59,66200.0,53.3674,53.3763,53.108,53.2958,66200.0
2015-03-25 12:00:00,59.59,59.66,59.49,59.57,60600.0,53.2958,53.3584,53.2064,53.2779,60600.0
2015-03-25 12:30:00,59.55,59.58,59.45,59.57,27200.0,53.2601,53.2869,53.1706,53.2779,27200.0
2015-03-25 13:00:00,59.56,59.56,59.24,59.33,44300.0,53.269,53.269,52.9828,53.0633,44300.0
2015-03-25 13:30:00,59.34,59.34,59.28,59.28,11900.0,53.0722,53.0722,53.0186,53.0186,11900.0
2015-03-25 14:00:00,59.28,59.44,59.25,59.42,164800.0,53.0186,53.1617,52.9917,53.1438,164800.0
2015-03-25 14:30:00,59.42,59.45,59.26,59.42,49100.0,53.1438,53.1706,53.0007,53.1438,49100.0
2015-03-25 15:00:00,59.42,59.42,59.24,59.32,39400.0,53.1438,53.1438,52.9828,53.0544,39400.0
2015-03-25 15:30:00,59.31,59.38,59.27,59.33,116600.0,53.0454,53.108,53.0096,53.0633,116600.0
2015-03-26 09:30:00,59.17,59.69,59.09,59.46,43700.0,52.9202,53.3853,52.8486,53.1796,43700.0
2015-03-26 10:00:00,59.47,59.6,59.29,59.6,47100.0,53.1885,53.3048,53.0275,53.3048,47100.0
2015-03-26 10:30:00,59.61,59.76,59.52,59.75,138600.0,53.3137,53.4479,53.2332,53.4389,138600.0
2015-03-26 11:00:00,59.74,59.74,59.57,59.7,36300.0,53.43,53.43,53.2779,53.3942,36300.0
2015-03-26 11:30:00,59.71,59.73,59.62,59.73,30900.0,53.4032,53.421,53.3227,53.421,30900.0
2015-03-26 12:00:00,59.75,59.78,59.69,59.71,7500.0,53.4389,53.4658,53.3853,53.4032,7500.0
2015-03-26 12:30:00,59.71,59.83,59.66,59.82,13300.0,53.4032,53.5105,53.3584,53.5015,13300.0
2015-03-26 13:00:00,59.82,59.83,59.68,59.79,9700.0,53.5015,53.5105,53.3763,53.4747,9700.0
2015-03-26 13:30:00,59.79,60.01,59.78,59.95,23100.0,53.4747,53.6715,53.4658,53.6178,23100.0
2015-03-26 14:00:00,59.94,59.95,59.8,59.86,19800.0,53.6089,53.6178,53.4837,53.5373,19800.0
2015-03-26 14:30:00,59.84,59.91,59.79,59.8,25300.0,53.5194,53.582,53.4747,53.4837,25300.0
2015-03-26 15:00:00,59.76,59.8,59.65,59.72,17400.0,53.4479,53.4837,53.3495,53.4121,17400.0
2015-03-26 15:30:00,59.72,59.87,59.72,59.82,69200.0,53.4121,53.5463,53.4121,53.5015,69200.0
2015-03-27 09:30:00,59.18,59.69,58.89,59.14,105600.0,52.9291,53.3853,52.6698,52.8934,105600.0
2015-03-27 10:00:00,59.12,59.5,59.11,59.23,62100.0,52.8755,53.2153,52.8665,52.9739,62100.0
2015-03-27 10:30:00,59.2,59.36,59.12,59.32,21900.0,52.947,53.0901,52.8755,53.0544,21900.0
2015-03-27 11:00:00,59.32,59.53,59.31,59.33,32600.0,53.0544,53.2422,53.0454,53.0633,32600.0
2015-03-27 11:30:00,59.31,59.34,59.24,59.32,54800.0,53.0454,53.0722,52.9828,53.0544,54800.0
2015-03-27 12:00:00,59.31,59.36,59.19,59.23,21800.0,53.0454,53.0901,52.9381,52.9739,21800.0
2015-03-27 12:30:00,59.24,59.41,59.24,59.41,20600.0,52.9828,53.1348,52.9828,53.1348,20600.0
2015-03-27 13:00:00,59.4,59.42,59.33,59.36,22400.0,53.1259,53.1438,53.0633,53.0901,22400.0
2015-03-27 13:30:00,59.36,59.38,59.29,59.35,26600.0,53.0901,53.108,53.0275,53.0812,26600.0
2015-03-27 14:00:00,59.35,59.4,59.25,59.33,48900.0,53.0812,53.1259,52.9917,53.0633,48900.0
2015-03-27 14:30:00,59.32,59.33,59.2,59.31,35500.0,53.0544,53.0633,52.947,53.0454,35500.0
2015-03-27 15:00:00,59.3,59.63,59.3,59.49,61700.0,53.0365,53.3316,53.0365,53.2064,61700.0
2015-03-27 15:30:00,59.48,59.67,59.46,59.57,74700.0,53.1975,53.3674,53.1796,53.2779,74700.0
2015-03-30 09:30:00,60.0,60.29,59.82,60.23,23400.0,53.6625,53.9219,53.5015,53.8682,23400.0
2015-03-30 10:00:00,60.26,60.28,60.1,60.21,17800.0,53.8951,53.913,53.752,53.8503,17800.0
2015-03-30 10:30:00,60.21,60.28,60.09,60.19,11300.0,53.8503,53.913,53.743,53.8325,11300.0
2015-03-30 11:00:00,60.19,60.21,60.08,60.08,11400.0,53.8325,53.8503,53.7341,53.7341,11400.0
2015-03-30 11:30:00,60.12,60.19,60.09,60.14,12800.0,53.7699,53.8325,53.743,53.7877,12800.0
2015-03-30 12:00:00,60.16,60.28,60.16,60.24,5900.0,53.8056,53.913,53.8056,53.8772,5900.0
2015-03-30 12:30:00,60.24,60.45,60.21,60.45,15900.0,53.8772,54.065,53.8503,54.065,15900.0
2015-03-30 13:00:00,60.44,60.76,60.42,60.75,32400.0,54.0561,54.3423,54.0382,54.3333,32400.0
2015-03-30 13:30:00,60.76,61.14,60.75,61.12,64000.0,54.3423,54.6821,54.3333,54.6642,64000.0
2015-03-30 14:00:00,61.13,61.17,60.87,60.96,23400.0,54.6732,54.7089,54.4406,54.5211,23400.0
2015-03-30 14:30:00,60.97,61.29,60.88,61.05,51100.0,54.5301,54.8163,54.4496,54.6016,51100.0
2015-03-30 15:00:00,61.04,61.04,60.73,60.83,51000.0,54.5927,54.5927,54.3154,54.4049,51000.0
2015-03-30 15:30:00,60.85,60.95,60.77,60.93,91300.0,54.4227,54.5122,54.3512,54.4943,91300.0
2015-03-31 09:30:00,60.89,61.04,60.57,61.04,40500.0,54.4585,54.5927,54.1723,54.5927,40500.0
2015-03-31 10:00:00,61.08,61.12,60.92,61.04,19300.0,54.6285,54.6642,54.4854,54.5927,19300.0
2015-03-31 10:30:00,61.02,61.23,60.99,61.13,27900.0,54.5748,54.7626,54.548,54.6732,27900.0
2015-03-31 11:00:00,61.12,61.26,61.11,61.2,35200.0,54.6642,54.7894,54.6553,54.7358,35200.0
2015-03-31 11:30:00,61.2,61.22,61.11,61.13,16500.0,54.7358,54.7537,54.6553,54.6732,16500.0
2015-03-31 12:00:00,61.12,61.15,61.07,61.12,17800.0,54.6642,54.6911,54.6195,54.6642,17800.0
2015-03-31 12:30:00,61.12,61.22,61.11,61.17,18000.0,54.6642,54.7537,54.6553,54.7089,18000.0
2015-03-31 13:00:00,61.17,61.23,61.13,61.16,13800.0,54.7089,54.7626,54.6732,54.7,13800.0
2015-03-31 13:30:00,61.16,61.24,61.14,61.16,9800.0,54.7,54.7716,54.6821,54.7,9800.0
2015-03-31 14:00:00,61.18,61.28,61.14,61.28,21500.0,54.7179,54.8073,54.6821,54.8073,21500.0
2015-03-31 14:30:00,61.28,61.36,61.27,61.32,12400.0,54.8073,54.8789,54.7984,54.8431,12400.0
2015-03-31 15:00:00,61.31,61.31,61.09,61.13,25100.0,54.8342,54.8342,54.6374,54.6732,25100.0
2015-03-31 15:30:00,61.12,61.41,61.04,61.31,224600.0,54.6642,54.9236,54.5927,54.8342,224600.0
2015-04-01 09:30:00,61.18,61.51,60.43,60.48,74200.0,54.7179,55.013,54.0471,54.0918,74200.0
2015-04-01 10:00:00,60.46,60.64,60.44,60.61,56700.0,54.0739,54.2349,54.0561,54.2081,56700.0
2015-04-01 10:30:00,60.6,60.78,60.47,60.75,27800.0,54.1992,54.3601,54.0829,54.3333,27800.0
2015-04-01 11:00:00,60.77,60.77,60.66,60.73,27300.0,54.3512,54.3512,54.2528,54.3154,27300.0
2015-04-01 11:30:00,60.73,60.76,60.54,60.55,32800.0,54.3154,54.3423,54.1455,54.1544,32800.0
2015-04-01 12:00:00,60.56,60.67,60.53,60.65,36700.0,54.1634,54.2618,54.1365,54.2439,36700.0
2015-04-01 12:30:00,60.63,60.69,60.58,60.64,15600.0,54.226,54.2796,54.1813,54.2349,15600.0
2015-04-01 13:00:00,60.64,60.64,60.56,60.61,31600.0,54.2349,54.2349,54.1634,54.2081,31600.0
2015-04-01 13:30:00,60.63,60.87,60.63,60.86,18100.0,54.226,54.4406,54.226,54.4317,18100.0
2015-04-01 14:00:00,60.86,60.88,60.74,60.78,19400.0,54.4317,54.4496,54.3244,54.3601,19400.0
2015-04-01 14:30:00,60.78,60.78,60.6,60.73,29800.0,54.3601,54.3601,54.1992,54.3154,29800.0
2015-04-01 15:00:00,60.73,60.74,60.61,60.65,33900.0,54.3154,54.3244,54.2081,54.2439,33900.0
2015-04-01 15:30:00,60.65,61.05,60.65,61.05,118700.0,54.2439,54.6016,54.2439,54.6016,118700.0
2015-04-02 09:30:00,61.11,61.44,60.91,61.33,40300.0,54.6553,54.9504,54.4764,54.852,40300.0
2015-04-02 10:00:00,61.34,61.54,61.21,61.29,19900.0,54.861,55.0399,54.7447,54.8163,19900.0
2015-04-02 10:30:00,61.29,61.32,61.12,61.19,33600.0,54.8163,54.8431,54.6642,54.7268,33600.0
2015-04-02 11:00:00,61.2,61.32,61.16,61.27,25800.0,54.7358,54.8431,54.7,54.7984,25800.0
2015-04-02 11:30:00,61.26,61.33,61.22,61.29,24400.0,54.7894,54.852,54.7537,54.8163,24400.0
2015-04-02 12:00:00,61.27,61.29,61.14,61.18,30500.0,54.7984,54.8163,54.6821,54.7179,30500.0
2015-04-02 12:30:00,61.2,61.26,61.15,61.26,25500.0,54.7358,54.7894,54.6911,54.7894,25500.0
2015-04-02 13:00:00,61.27,61.38,61.26,61.33,15800.0,54.7984,54.8968,54.7894,54.852,15800.0
2015-04-02 13:30:00,61.33,61.33,61.18,61.18,24200.0,54.852,54.852,54.7179,54.7179,24200.0
2015-04-02 14:00:00,61.19,61.3,61.16,61.23,20000.0,54.7268,54.8252,54.7,54.7626,20000.0
2015-04-02 14:30:00,61.23,61.24,61.04,61.15,28600.0,54.7626,54.7716,54.5927,54.6911,28600.0
2015-04-02 15:00:00,61.16,61.29,61.14,61.29,30900.0,54.7,54.8163,54.6821,54.8163,30900.0
2015-04-02 15:30:00,61.29,61.56,61.24,61.49,91300.0,54.8163,55.0578,54.7716,54.9951,91300.0
2015-04-06 09:30:00,61.21,62.19,61.11,61.85,48500.0,54.7447,55.6212,54.6553,55.3171,48500.0
2015-04-06 10:00:00,61.9,62.08,61.73,61.99,55100.0,55.3618,55.5228,55.2098,55.4423,55100.0
2015-04-06 10:30:00,62.03,62.06,61.89,61.95,22000.0,55.4781,55.5049,55.3529,55.4066,22000.0
2015-04-06 11:00:00,61.98,62.2,61.98,62.17,35900.0,55.4334,55.6302,55.4334,55.6033,35900.0
2015-04-06 11:30:00,62.15,62.24,62.05,62.2,30000.0,55.5854,55.6659,55.496,55.6302,30000.0
2015-04-06 12:00:00,62.21,62.28,62.15,62.24,21600.0,55.6391,55.7017,55.5854,55.6659,21600.0
2015-04-06 12:30:00,62.22,62.34,62.2,62.31,26800.0,55.648,55.7554,55.6302,55.7285,26800.0
2015-04-06 13:00:00,62.32,62.33,62.22,62.31,26400.0,55.7375,55.7464,55.648,55.7285,26400.0
2015-04-06 13:30:00,62.31,62.34,62.18,62.21,17700.0,55.7285,55.7554,55.6123,55.6391,17700.0
2015-04-06 14:00:00,62.21,62.35,62.2,62.29,38200.0,55.6391,55.7643,55.6302,55.7106,38200.0
2015-04-06 14:30:00,62.28,62.31,62.24,62.28,27000.0,55.7017,55.7285,55.6659,55.7017,27000.0
2015-04-06 15:00:00,62.28,62.32,62.09,62.1,58200.0,55.7017,55.7375,55.5318,55.5407,58200.0
2015-04-06 15:30:00,62.1,62.21,62.0,62.15,121800.0,55.5407,55.6391,55.4513,55.5854,121800.0
2015-04-07 09:30:00,62.09,62.12,61.51,61.56,25500.0,55.5318,55.5586,55.013,55.0578,25500.0
2015-04-07 10:00:00,61.61,61.73,61.48,61.64,27800.0,55.1025,55.2098,54.9862,55.1293,27800.0
2015-04-07 10:30:00,61.66,61.73,61.41,61.41,20500.0,55.1472,55.2098,54.9236,54.9236,20500.0
2015-04-07 11:00:00,61.4,61.52,61.37,61.43,24100.0,54.9147,55.022,54.8878,54.9415,24100.0
2015-04-07 11:30:00,61.46,61.46,61.17,61.35,52000.0,54.9683,54.9683,54.7089,54.8699,52000.0
2015-04-07 12:00:00,61.37,61.54,61.37,61.52,20700.0,54.8878,55.0399,54.8878,55.022,20700.0
2015-04-07 12:30:00,61.56,61.56,61.46,61.48,14400.0,55.0578,55.0578,54.9683,54.9862,14400.0
2015-04-07 13:00:00,61.51,61.52,61.38,61.38,42200.0,55.013,55.022,54.8968,54.8968,42200.0
2015-04-07 13:30:00,61.38,61.41,61.24,61.27,14600.0,54.8968,54.9236,54.7716,54.7984,14600.0
2015-04-07 14:00:00,61.28,61.32,61.25,61.32,12100.0,54.8073,54.8431,54.7805,54.8431,12100.0
2015-04-07 14:30:00,61.36,61.37,61.23,61.26,16700.0,54.8789,54.8878,54.7626,54.7894,16700.0
2015-04-07 15:00:00,61.26,61.3,61.22,61.28,33500.0,54.7894,54.8252,54.7537,54.8073,33500.0
2015-04-07 15:30:00,61.28,61.44,61.26,61.27,110700.0,54.8073,54.9504,54.7894,54.7984,110700.0
2015-04-08 09:30:00,61.3,62.01,61.3,61.77,25000.0,54.8252,55.4602,54.8252,55.2456,25000.0
2015-04-08 10:00:00,61.77,61.77,61.59,61.65,13400.0,55.2456,55.2456,55.0846,55.1382,13400.0
2015-04-08 10:30:00,61.65,61.66,61.44,61.44,13700.0,55.1382,55.1472,54.9504,54.9504,13700.0
2015-04-08 11:00:00,61.44,61.59,61.44,61.51,19100.0,54.9504,55.0846,54.9504,55.013,19100.0
2015-04-08 11:30:00,61.5,61.55,61.46,61.48,19000.0,55.0041,55.0488,54.9683,54.9862,19000.0
2015-04-08 12:00:00,61.5,61.51,61.42,61.46,18400.0,55.0041,55.013,54.9325,54.9683,18400.0
2015-04-08 12:30:00,61.46,61.51,61.43,61.46,19000.0,54.9683,55.013,54.9415,54.9683,19000.0
2015-04-08 13:00:00,61.46,61.47,61.36,61.4,17400.0,54.9683,54.9773,54.8789,54.9147,17400.0
2015-04-08 13:30:00,61.4,61.47,61.4,61.45,15900.0,54.9147,54.9773,54.9147,54.9594,15900.0
2015-04-08 14:00:00,61.46,61.53,61.19,61.41,116200.0,54.9683,55.0309,54.7268,54.9236,116200.0
2015-04-08 14:30:00,61.4,61.63,61.39,61.51,61700.0,54.9147,55.1204,54.9057,55.013,61700.0
2015-04-08 15:00:00,61.54,61.6,61.48,61.59,38800.0,55.0399,55.0935,54.9862,55.0846,38800.0
2015-04-08 15:30:00,61.6,61.85,61.58,61.83,136600.0,55.0935,55.3171,55.0756,55.2992,136600.0
2015-04-09 09:30:00,61.72,61.99,61.49,61.57,60300.0,55.2009,55.4423,54.9951,55.0667,60300.0
2015-04-09 10:00:00,61.6,61.75,61.4,61.49,12300.0,55.0935,55.2277,54.9147,54.9951,12300.0
2015-04-09 10:30:00,61.48,61.48,61.01,61.06,56200.0,54.9862,54.9862,54.5658,54.6106,56200.0
2015-04-09 11:00:00,61.06,61.12,60.93,61.04,24500.0,54.6106,54.6642,54.4943,54.5927,24500.0
2015-04-09 11:30:00,61.05,61.13,61.03,61.06,24700.0,54.6016,54.6732,54.5837,54.6106,24700.0
2015-04-09 12:00:00,61.06,61.07,60.97,61.02,53700.0,54.6106,54.6195,54.5301,54.5748,53700.0
2015-04-09 12:30:00,61.02,61.02,60.98,60.98,37100.0,54.5748,54.5748,54.539,54.539,37100.0
2015-04-09 13:00:00,61.0,61.03,60.96,60.97,39400.0,54.5569,54.5837,54.5211,54.5301,39400.0
2015-04-09 13:30:00,60.96,60.96,60.84,60.85,20500.0,54.5211,54.5211,54.4138,54.4227,20500.0
2015-04-09 14:00:00,60.86,60.87,60.74,60.74,28900.0,54.4317,54.4406,54.3244,54.3244,28900.0
2015-04-09 14:30:00,60.75,60.77,60.68,60.72,30100.0,54.3333,54.3512,54.2707,54.3065,30100.0
2015-04-09 15:00:00,60.72,60.9,60.71,60.83,57400.0,54.3065,54.4675,54.2975,54.4049,57400.0
2015-04-09 15:30:00,60.83,60.83,60.71,60.74,213200.0,54.4049,54.4049,54.2975,54.3244,213200.0
2015-04-10 09:30:00,60.77,61.0,60.67,60.89,34600.0,54.3512,54.5569,54.2618,54.4585,34600.0
2015-04-10 10:00:00,60.9,60.95,60.56,60.59,55300.0,54.4675,54.5122,54.1634,54.1902,55300.0
2015-04-10 10:30:00,60.6,60.68,60.48,60.51,53700.0,54.1992,54.2707,54.0918,54.1187,53700.0
2015-04-10 11:00:00,60.54,60.63,60.48,60.62,55900.0,54.1455,54.226,54.0918,54.217,55900.0
2015-04-10 11:30:00,60.62,60.65,60.54,60.6,37400.0,54.217,54.2439,54.1455,54.1992,37400.0
2015-04-10 12:00:00,60.6,60.6,60.47,60.53,23000.0,54.1992,54.1992,54.0829,54.1365,23000.0
2015-04-10 12:30:00,60.53,60.54,60.47,60.54,14500.0,54.1365,54.1455,54.0829,54.1455,14500.0
2015-04-10 13:00:00,60.54,60.56,60.49,60.52,16800.0,54.1455,54.1634,54.1008,54.1276,16800.0
2015-04-10 13:30:00,60.52,60.54,60.42,60.42,20000.0,54.1276,54.1455,54.0382,54.0382,20000.0
2015-04-10 14:00:00,60.43,60.45,60.3,60.35,38800.0,54.0471,54.065,53.9308,53.9756,38800.0
2015-04-10 14:30:00,60.35,60.37,60.3,60.35,31300.0,53.9756,53.9934,53.9308,53.9756,31300.0
2015-04-10 15:00:00,60.36,60.43,60.33,60.36,39300.0,53.9845,54.0471,53.9577,53.9845,39300.0
2015-04-10 15:30:00,60.36,60.61,60.35,60.59,118200.0,53.9845,54.2081,53.9756,54.1902,118200.0
2015-04-13 09:30:00,60.51,60.96,60.51,60.9,19800.0,54.1187,54.5211,54.1187,54.4675,19800.0
2015-04-13 10:00:00,60.93,60.93,60.68,60.81,24500.0,54.4943,54.4943,54.2707,54.387,24500.0
2015-04-13 10:30:00,60.82,60.83,60.75,60.76,14900.0,54.3959,54.4049,54.3333,54.3423,14900.0
2015-04-13 11:00:00,60.75,60.81,60.67,60.69,24400.0,54.3333,54.387,54.2618,54.2796,24400.0
2015-04-13 11:30:00,60.69,60.72,60.58,60.64,39600.0,54.2796,54.3065,54.1813,54.2349,39600.0
2015-04-13 12:00:00,60.65,60.66,60.59,60.63,19700.0,54.2439,54.2528,54.1902,54.226,19700.0
2015-04-13 12:30:00,60.64,60.65,60.51,60.52,29900.0,54.2349,54.2439,54.1187,54.1276,29900.0
2015-04-13 13:00:00,60.53,60.55,60.47,60.5,18000.0,54.1365,54.1544,54.0829,54.1097,18000.0
2015-04-13 13:30:00,60.49,60.54,60.47,60.5,14900.0,54.1008,54.1455,54.0829,54.1097,14900.0
2015-04-13 14:00:00,60.5,60.51,60.37,60.43,18100.0,54.1097,54.1187,53.9934,54.0471,18100.0
2015-04-13 14:30:00,60.43,60.51,60.42,60.47,15000.0,54.0471,54.1187,54.0382,54.0829,15000.0
2015-04-13 15:00:00,60.48,60.51,60.36,60.37,33600.0,54.0918,54.1187,53.9845,53.9934,33600.0
2015-04-13 15:30:00,60.37,60.43,60.29,60.33,105300.0,53.9934,54.0471,53.9219,53.9577,105300.0
2015-04-14 09:30:00,60.46,60.67,60.12,60.16,415100.0,54.0739,54.2618,53.7699,53.8056,415100.0
2015-04-14 10:00:00,60.16,60.27,60.02,60.13,94300.0,53.8056,53.904,53.6804,53.7788,94300.0
2015-04-14 10:30:00,60.1,60.33,60.03,60.25,33700.0,53.752,53.9577,53.6894,53.8861,33700.0
2015-04-14 11:00:00,60.24,60.59,60.24,60.59,36700.0,53.8772,54.1902,53.8772,54.1902,36700.0
2015-04-14 11:30:00,60.6,60.7,60.57,60.65,272500.0,54.1992,54.2886,54.1723,54.2439,272500.0
2015-04-14 12:00:00,60.66,60.83,60.63,60.82,39200.0,54.2528,54.4049,54.226,54.3959,39200.0
2015-04-14 12:30:00,60.83,61.0,60.81,60.99,154400.0,54.4049,54.5569,54.387,54.548,154400.0
2015-04-14 13:00:00,60.99,61.04,60.82,60.83,24700.0,54.548,54.5927,54.3959,54.4049,24700.0
2015-04-14 13:30:00,60.83,60.95,60.83,60.91,12500.0,54.4049,54.5122,54.4049,54.4764,12500.0
2015-04-14 14:00:00,60.91,60.99,60.87,60.95,33600.0,54.4764,54.548,54.4406,54.5122,33600.0
2015-04-14 14:30:00,60.97,61.04,60.94,61.02,44900.0,54.5301,54.5927,54.5032,54.5748,44900.0
2015-04-14 15:00:00,61.04,61.05,60.98,61.03,87200.0,54.5927,54.6016,54.539,54.5837,87200.0
2015-04-14 15:30:00,61.03,61.13,60.97,61.08,190000.0,54.5837,54.6732,54.5301,54.6285,190000.0
2015-04-15 09:30:00,61.1,61.1,60.68,60.75,203700.0,54.6463,54.6463,54.2707,54.3333,203700.0
2015-04-15 10:00:00,60.78,61.02,60.69,60.91,35600.0,54.3601,54.5748,54.2796,54.4764,35600.0
2015-04-15 10:30:00,60.91,61.06,60.91,60.97,42300.0,54.4764,54.6106,54.4764,54.5301,42300.0
2015-04-15 11:00:00,60.95,61.04,60.92,61.0,63000.0,54.5122,54.5927,54.4854,54.5569,63000.0
2015-04-15 11:30:00,61.0,61.02,60.98,61.0,38400.0,54.5569,54.5748,54.539,54.5569,38400.0
2015-04-15 12:00:00,61.0,61.03,60.98,61.01,21300.0,54.5569,54.5837,54.539,54.5658,21300.0
2015-04-15 12:30:00,61.0,61.02,60.91,61.0,137300.0,54.5569,54.5748,54.4764,54.5569,137300.0
2015-04-15 13:00:00,61.0,61.0,60.95,60.97,19300.0,54.5569,54.5569,54.5122,54.5301,19300.0
2015-04-15 13:30:00,60.98,61.02,60.96,60.97,112700.0,54.539,54.5748,54.5211,54.5301,112700.0
2015-04-15 14:00:00,60.98,61.04,60.94,60.98,65100.0,54.539,54.5927,54.5032,54.539,65100.0
2015-04-15 14:30:00,60.97,61.0,60.88,60.99,50800.0,54.5301,54.5569,54.4496,54.548,50800.0
2015-04-15 15:00:00,60.97,61.06,60.93,61.0,73600.0,54.5301,54.6106,54.4943,54.5569,73600.0
2015-04-15 15:30:00,61.0,61.06,60.89,61.01,218400.0,54.5569,54.6106,54.4585,54.5658,218400.0
2015-04-16 09:30:00,60.85,61.36,60.54,61.2,32900.0,54.4227,54.8789,54.1455,54.7358,32900.0
2015-04-16 10:00:00,61.19,61.23,60.96,60.99,9100.0,54.7268,54.7626,54.5211,54.548,9100.0
2015-04-16 10:30:00,60.99,61.17,60.95,61.15,13800.0,54.548,54.7089,54.5122,54.6911,13800.0
2015-04-16 11:00:00,61.16,61.41,61.16,61.34,8300.0,54.7,54.9236,54.7,54.861,8300.0
2015-04-16 11:30:00,61.31,61.34,61.21,61.23,4800.0,54.8342,54.861,54.7447,54.7626,4800.0
2015-04-16 12:00:00,61.23,61.27,61.18,61.21,7100.0,54.7626,54.7984,54.7179,54.7447,7100.0
2015-04-16 12:30:00,61.24,61.29,61.19,61.25,7800.0,54.7716,54.8163,54.7268,54.7805,7800.0
2015-04-16 13:00:00,61.23,61.25,61.15,61.15,7800.0,54.7626,54.7805,54.6911,54.6911,7800.0
2015-04-16 13:30:00,61.16,61.38,61.14,61.34,8700.0,54.7,54.8968,54.6821,54.861,8700.0
2015-04-16 14:00:00,61.34,61.34,61.23,61.25,8400.0,54.861,54.861,54.7626,54.7805,8400.0
2015-04-16 14:30:00,61.27,61.3,61.19,61.19,9700.0,54.7984,54.8252,54.7268,54.7268,9700.0
2015-04-16 15:00:00,61.19,61.25,61.16,61.19,21300.0,54.7268,54.7805,54.7,54.7268,21300.0
2015-04-16 15:30:00,61.19,61.22,61.13,61.2,48700.0,54.7268,54.7537,54.6732,54.7358,48700.0
2015-04-17 09:30:00,61.0,61.09,60.62,60.84,80500.0,54.5569,54.6374,54.217,54.4138,80500.0
2015-04-17 10:00:00,60.83,60.9,60.64,60.9,40700.0,54.4049,54.4675,54.2349,54.4675,40700.0
2015-04-17 10:30:00,60.9,61.05,60.79,60.8,50900.0,54.4675,54.6016,54.3691,54.378,50900.0
2015-04-17 11:00:00,60.8,61.04,60.61,61.01,55300.0,54.378,54.5927,54.2081,54.5658,55300.0
2015-04-17 11:30:00,61.01,61.05,60.98,61.0,11000.0,54.5658,54.6016,54.539,54.5569,11000.0
2015-04-17 12:00:00,60.99,61.08,60.96,61.05,11100.0,54.548,54.6285,54.5211,54.6016,11100.0
2015-04-17 12:30:00,61.06,61.06,61.01,61.03,7500.0,54.6106,54.6106,54.5658,54.5837,7500.0
2015-04-17 13:00:00,61.02,61.05,60.99,61.0,12200.0,54.5748,54.6016,54.548,54.5569,12200.0
2015-04-17 13:30:00,60.99,61.04,60.92,61.01,35600.0,54.548,54.5927,54.4854,54.5658,35600.0
2015-04-17 14:00:00,61.0,61.06,61.0,61.02,16700.0,54.5569,54.6106,54.5569,54.5748,16700.0
2015-04-17 14:30:00,60.99,61.05,60.92,60.98,138700.0,54.548,54.6016,54.4854,54.539,138700.0
2015-04-17 15:00:00,60.98,61.1,60.91,60.94,55300.0,54.539,54.6463,54.4764,54.5032,55300.0
2015-04-17 15:30:00,60.96,61.04,60.79,60.89,236300.0,54.5211,54.5927,54.3691,54.4585,236300.0
2015-04-20 09:30:00,61.15,61.47,61.0,61.3,35000.0,54.6911,54.9773,54.5569,54.8252,35000.0
2015-04-20 10:00:00,61.29,61.35,60.94,60.99,12400.0,54.8163,54.8699,54.5032,54.548,12400.0
2015-04-20 10:30:00,61.03,61.12,60.99,61.08,12800.0,54.5837,54.6642,54.548,54.6285,12800.0
2015-04-20 11:00:00,61.1,61.15,60.92,60.99,34000.0,54.6463,54.6911,54.4854,54.548,34000.0
2015-04-20 11:30:00,60.97,61.12,60.94,61.12,13700.0,54.5301,54.6642,54.5032,54.6642,13700.0
2015-04-20 12:00:00,61.13,61.23,61.11,61.2,9300.0,54.6732,54.7626,54.6553,54.7358,9300.0
2015-04-20 12:30:00,61.2,61.21,61.04,61.05,13600.0,54.7358,54.7447,54.5927,54.6016,13600.0
2015-04-20 13:00:00,61.07,61.09,60.95,60.98,14200.0,54.6195,54.6374,54.5122,54.539,14200.0
2015-04-20 13:30:00,60.99,61.0,60.9,60.92,11200.0,54.548,54.5569,54.4675,54.4854,11200.0
2015-04-20 14:00:00,60.92,61.03,60.92,61.0,10800.0,54.4854,54.5837,54.4854,54.5569,10800.0
2015-04-20 14:30:00,61.0,61.02,60.89,61.02,16400.0,54.5569,54.5748,54.4585,54.5748,16400.0
2015-04-20 15:00:00,61.04,61.11,61.01,61.03,16800.0,54.5927,54.6553,54.5658,54.5837,16800.0
2015-04-20 15:30:00,61.03,61.06,60.94,60.95,148400.0,54.5837,54.6106,54.5032,54.5122,148400.0
2015-04-21 09:30:00,61.22,61.46,60.79,61.18,40500.0,54.7537,54.9683,54.3691,54.7179,40500.0
2015-04-21 10:00:00,61.16,61.27,60.97,60.99,67300.0,54.7,54.7984,54.5301,54.548,67300.0
2015-04-21 10:30:00,60.98,61.06,60.82,60.84,55900.0,54.539,54.6106,54.3959,54.4138,55900.0
2015-04-21 11:00:00,60.88,60.98,60.83,60.91,69600.0,54.4496,54.539,54.4049,54.4764,69600.0
2015-04-21 11:30:00,60.89,60.95,60.85,60.92,25100.0,54.4585,54.5122,54.4227,54.4854,25100.0
2015-04-21 12:00:00,60.92,60.95,60.85,60.89,17400.0,54.4854,54.5122,54.4227,54.4585,17400.0
2015-04-21 12:30:00,60.88,60.92,60.83,60.9,31700.0,54.4496,54.4854,54.4049,54.4675,31700.0
2015-04-21 13:00:00,60.9,60.97,60.88,60.92,29900.0,54.4675,54.5301,54.4496,54.4854,29900.0
2015-04-21 13:30:00,60.92,60.96,60.88,60.89,23500.0,54.4854,54.5211,54.4496,54.4585,23500.0
2015-04-21 14:00:00,60.9,60.97,60.86,60.91,33300.0,54.4675,54.5301,54.4317,54.4764,33300.0
2015-04-21 14:30:00,60.91,60.96,60.81,60.84,73500.0,54.4764,54.5211,54.387,54.4138,73500.0
2015-04-21 15:00:00,60.88,60.94,60.85,60.91,35200.0,54.4496,54.5032,54.4227,54.4764,35200.0
2015-04-21 15:30:00,60.91,60.97,60.84,60.85,121600.0,54.4764,54.5301,54.4138,54.4227,121600.0
2015-04-22 09:30:00,60.87,60.94,60.06,60.2,135600.0,54.4406,54.5032,53.7162,53.8414,135600.0
2015-04-22 10:00:00,60.24,60.64,60.24,60.63,84000.0,53.8772,54.2349,53.8772,54.226,84000.0
2015-04-22 10:30:00,60.63,60.95,60.62,60.91,38400.0,54.226,54.5122,54.217,54.4764,38400.0
2015-04-22 11:00:00,60.89,60.92,60.61,60.91,117800.0,54.4585,54.4854,54.2081,54.4764,117800.0
2015-04-22 11:30:00,60.97,61.03,60.95,61.0,26700.0,54.5301,54.5837,54.5122,54.5569,26700.0
2015-04-22 12:00:00,61.0,61.0,60.92,60.98,45500.0,54.5569,54.5569,54.4854,54.539,45500.0
2015-04-22 12:30:00,60.99,61.21,60.97,61.15,81100.0,54.548,54.7447,54.5301,54.6911,81100.0
2015-04-22 13:00:00,61.15,61.15,60.85,60.93,39800.0,54.6911,54.6911,54.4227,54.4943,39800.0
2015-04-22 13:30:00,60.93,61.03,60.88,60.9,29700.0,54.4943,54.5837,54.4496,54.4675,29700.0
2015-04-22 14:00:00,60.9,61.16,60.88,61.15,29200.0,54.4675,54.7,54.4496,54.6911,29200.0
2015-04-22 14:30:00,61.15,61.19,61.1,61.15,12800.0,54.6911,54.7268,54.6463,54.6911,12800.0
2015-04-22 15:00:00,61.18,61.41,61.12,61.41,96900.0,54.7179,54.9236,54.6642,54.9236,96900.0
2015-04-22 15:30:00,61.41,61.63,61.37,61.61,89700.0,54.9236,55.1204,54.8878,55.1025,89700.0
2015-04-23 09:30:00,61.56,61.96,61.12,61.68,22400.0,55.0578,55.4155,54.6642,55.1651,22400.0
2015-04-23 10:00:00,61.71,61.77,61.53,61.58,32200.0,55.1919,55.2456,55.0309,55.0756,32200.0
2015-04-23 10:30:00,61.58,61.8,61.56,61.62,22300.0,55.0756,55.2724,55.0578,55.1114,22300.0
2015-04-23 11:00:00,61.62,61.68,61.6,61.64,23300.0,55.1114,55.1651,55.0935,55.1293,23300.0
2015-04-23 11:30:00,61.64,61.82,61.63,61.81,35400.0,55.1293,55.2903,55.1204,55.2813,35400.0
2015-04-23 12:00:00,61.8,61.98,61.79,61.96,13300.0,55.2724,55.4334,55.2635,55.4155,13300.0
2015-04-23 12:30:00,61.96,62.17,61.95,62.17,13700.0,55.4155,55.6033,55.4066,55.6033,13700.0
2015-04-23 13:00:00,62.16,62.26,62.16,62.24,17500.0,55.5944,55.6838,55.5944,55.6659,17500.0
2015-04-23 13:30:00,62.23,62.24,62.15,62.2,10900.0,55.657,55.6659,55.5854,55.6302,10900.0
2015-04-23 14:00:00,62.18,62.28,62.17,62.26,11600.0,55.6123,55.7017,55.6033,55.6838,11600.0
2015-04-23 14:30:00,62.26,62.34,62.26,62.29,13200.0,55.6838,55.7554,55.6838,55.7106,13200.0
2015-04-23 15:00:00,62.3,62.47,62.28,62.46,38900.0,55.7196,55.8716,55.7017,55.8627,38900.0
2015-04-23 15:30:00,62.46,62.48,62.13,62.26,92500.0,55.8627,55.8806,55.5675,55.6838,92500.0
2015-04-24 09:30:00,62.26,62.26,61.5,62.02,40500.0,55.6838,55.6838,55.0041,55.4692,40500.0
2015-04-24 10:00:00,62.04,62.38,62.02,62.32,29100.0,55.4871,55.7911,55.4692,55.7375,29100.0
2015-04-24 10:30:00,62.31,62.37,62.25,62.27,13700.0,55.7285,55.7822,55.6749,55.6928,13700.0
2015-04-24 11:00:00,62.29,62.32,62.14,62.2,15300.0,55.7106,55.7375,55.5765,55.6302,15300.0
2015-04-24 11:30:00,62.19,62.22,62.05,62.06,12100.0,55.6212,55.648,55.496,55.5049,12100.0
2015-04-24 12:00:00,62.07,62.15,62.06,62.11,21400.0,55.5139,55.5854,55.5049,55.5497,21400.0
2015-04-24 12:30:00,62.1,62.26,62.08,62.21,17200.0,55.5407,55.6838,55.5228,55.6391,17200.0
2015-04-24 13:00:00,62.21,62.43,62.17,62.39,31300.0,55.6391,55.8359,55.6033,55.8001,31300.0
2015-04-24 13:30:00,62.38,62.46,62.33,62.44,15700.0,55.7911,55.8627,55.7464,55.8448,15700.0
2015-04-24 14:00:00,62.44,62.46,62.29,62.35,13300.0,55.8448,55.8627,55.7106,55.7643,13300.0
2015-04-24 14:30:00,62.35,62.55,62.34,62.48,36600.0,55.7643,55.9432,55.7554,55.8806,36600.0
2015-04-24 15:00:00,62.49,62.67,62.49,62.64,66600.0,55.8895,56.0505,55.8895,56.0237,66600.0
2015-04-24 15:30:00,62.64,62.77,62.63,62.74,94800.0,56.0237,56.1399,56.0147,56.1131,94800.0
2015-04-27 09:30:00,62.84,63.2,62.6,63.2,33800.0,56.2026,56.5245,55.9879,56.5245,33800.0
2015-04-27 10:00:00,63.2,63.24,62.95,63.02,16100.0,56.5245,56.5603,56.3009,56.3635,16100.0
2015-04-27 10:30:00,63.02,63.04,62.77,62.78,14100.0,56.3635,56.3814,56.1399,56.1489,14100.0
2015-04-27 11:00:00,62.8,62.96,62.8,62.91,17600.0,56.1668,56.3099,56.1668,56.2652,17600.0
2015-04-27 11:30:00,62.9,62.97,62.75,62.78,15300.0,56.2562,56.3188,56.1221,56.1489,15300.0
2015-04-27 12:00:00,62.77,62.93,62.65,62.72,32300.0,56.1399,56.283,56.0326,56.0952,32300.0
2015-04-27 12:30:00,62.69,62.69,62.44,62.55,14100.0,56.0684,56.0684,55.8448,55.9432,14100.0
2015-04-27 13:00:00,62.6,62.84,62.58,62.84,56700.0,55.9879,56.2026,55.97,56.2026,56700.0
2015-04-27 13:30:00,62.85,63.11,62.84,63.06,43800.0,56.2115,56.444,56.2026,56.3993,43800.0
2015-04-27 14:00:00,63.06,63.06,62.8,63.01,29100.0,56.3993,56.3993,56.1668,56.3546,29100.0
2015-04-27 14:30:00,63.0,63.03,62.92,62.98,27800.0,56.3457,56.3725,56.2741,56.3278,27800.0
2015-04-27 15:00:00,62.99,63.09,62.92,63.0,43700.0,56.3367,56.4261,56.2741,56.3457,43700.0
2015-04-27 15:30:00,63.01,63.04,62.84,62.99,115700.0,56.3546,56.3814,56.2026,56.3367,115700.0
2015-04-28 09:30:00,63.12,63.12,62.82,62.86,15300.0,56.453,56.453,56.1847,56.2204,15300.0
2015-04-28 10:00:00,62.85,62.85,62.3,62.63,20900.0,56.2115,56.2115,55.7196,56.0147,20900.0
2015-04-28 10:30:00,62.62,62.89,62.61,62.74,7900.0,56.0058,56.2473,55.9968,56.1131,7900.0
2015-04-28 11:00:00,62.77,63.02,62.76,62.99,12400.0,56.1399,56.3635,56.131,56.3367,12400.0
2015-04-28 11:30:00,62.96,63.12,62.96,63.1,9300.0,56.3099,56.453,56.3099,56.4351,9300.0
2015-04-28 12:00:00,63.14,63.14,63.0,63.07,8000.0,56.4709,56.4709,56.3457,56.4083,8000.0
2015-04-28 12:30:00,63.1,63.13,63.05,63.05,19700.0,56.4351,56.4619,56.3904,56.3904,19700.0
2015-04-28 13:00:00,63.08,63.13,63.06,63.07,11400.0,56.4172,56.4619,56.3993,56.4083,11400.0
2015-04-28 13:30:00,63.06,63.08,62.93,62.95,38100.0,56.3993,56.4172,56.283,56.3009,38100.0
2015-04-28 14:00:00,62.95,62.99,62.87,62.87,35300.0,56.3009,56.3367,56.2294,56.2294,35300.0
2015-04-28 14:30:00,62.87,62.99,62.84,62.91,38500.0,56.2294,56.3367,56.2026,56.2652,38500.0
2015-04-28 15:00:00,62.93,63.0,62.89,63.0,20900.0,56.283,56.3457,56.2473,56.3457,20900.0
2015-04-28 15:30:00,63.0,63.01,62.8,62.95,145800.0,56.3457,56.3546,56.1668,56.3009,145800.0
2015-04-29 09:30:00,62.56,63.02,62.48,62.82,90300.0,55.9521,56.3635,55.8806,56.1847,90300.0
2015-04-29 10:00:00,62.76,62.81,62.52,62.52,40100.0,56.131,56.1757,55.9164,55.9164,40100.0
2015-04-29 10:30:00,62.52,62.83,62.52,62.73,44500.0,55.9164,56.1936,55.9164,56.1042,44500.0
2015-04-29 11:00:00,62.73,62.81,62.67,62.76,49200.0,56.1042,56.1757,56.0505,56.131,49200.0
2015-04-29 11:30:00,62.75,62.81,62.68,62.7,46300.0,56.1221,56.1757,56.0595,56.0773,46300.0
2015-04-29 12:00:00,62.7,62.7,62.36,62.39,32800.0,56.0773,56.0773,55.7733,55.8001,32800.0
2015-04-29 12:30:00,62.4,62.6,62.34,62.55,22600.0,55.809,55.9879,55.7554,55.9432,22600.0
2015-04-29 13:00:00,62.55,62.6,62.46,62.5,29900.0,55.9432,55.9879,55.8627,55.8985,29900.0
2015-04-29 13:30:00,62.51,62.6,62.5,62.58,28100.0,55.9074,55.9879,55.8985,55.97,28100.0
2015-04-29 14:00:00,62.58,62.61,62.39,62.56,78000.0,55.97,55.9968,55.8001,55.9521,78000.0
2015-04-29 14:30:00,62.56,62.73,62.53,62.66,51800.0,55.9521,56.1042,55.9253,56.0416,51800.0
2015-04-29 15:00:00,62.69,62.69,62.53,62.6,46800.0,56.0684,56.0684,55.9253,55.9879,46800.0
2015-04-29 15:30:00,62.59,62.72,62.55,62.66,80300.0,55.979,56.0952,55.9432,56.0416,80300.0
2015-04-30 09:30:00,61.73,62.6,61.58,61.76,27700.0,55.2098,55.9879,55.0756,55.2366,27700.0
2015-04-30 10:00:00,61.82,62.03,61.58,61.89,18200.0,55.2903,55.4781,55.0756,55.3529,18200.0
2015-04-30 10:30:00,61.89,62.02,61.84,61.97,17400.0,55.3529,55.4692,55.3082,55.4244,17400.0
2015-04-30 11:00:00,61.92,62.26,61.92,62.21,22300.0,55.3797,55.6838,55.3797,55.6391,22300.0
2015-04-30 11:30:00,62.21,62.36,62.1,62.11,13200.0,55.6391,55.7733,55.5407,55.5497,13200.0
2015-04-30 12:00:00,62.11,62.14,61.9,61.97,24100.0,55.5497,55.5765,55.3618,55.4244,24100.0
2015-04-30 12:30:00,61.97,62.12,61.97,61.99,12100.0,55.4244,55.5586,55.4244,55.4423,12100.0
2015-04-30 13:00:00,62.03,62.07,61.99,62.05,13300.0,55.4781,55.5139,55.4423,55.496,13300.0
2015-04-30 13:30:00,62.04,62.26,62.04,62.16,20000.0,55.4871,55.6838,55.4871,55.5944,20000.0
2015-04-30 14:00:00,62.14,62.18,61.99,62.05,32200.0,55.5765,55.6123,55.4423,55.496,32200.0
2015-04-30 14:30:00,62.05,62.07,61.8,61.83,53200.0,55.496,55.5139,55.2724,55.2992,53200.0
2015-04-30 15:00:00,61.84,61.84,61.58,61.71,46500.0,55.3082,55.3082,55.0756,55.1919,46500.0
2015-04-30 15:30:00,61.76,61.78,61.08,61.2,216900.0,55.2366,55.2545,54.6285,54.7358,216900.0
2015-05-01 09:30:00,61.55,62.02,61.14,61.75,43100.0,55.0488,55.4692,54.6821,55.2277,43100.0
2015-05-01 10:00:00,61.75,62.15,61.7,62.1,29800.0,55.2277,55.5854,55.183,55.5407,29800.0
2015-05-01 10:30:00,62.1,62.2,61.77,61.77,25500.0,55.5407,55.6302,55.2456,55.2456,25500.0
2015-05-01 11:00:00,61.76,62.0,61.76,61.98,27500.0,55.2366,55.4513,55.2366,55.4334,27500.0
2015-05-01 11:30:00,61.98,62.03,61.61,61.77,20500.0,55.4334,55.4781,55.1025,55.2456,20500.0
2015-05-01 12:00:00,61.78,61.92,61.72,61.9,28700.0,55.2545,55.3797,55.2009,55.3618,28700.0
2015-05-01 12:30:00,61.95,62.16,61.94,62.14,14600.0,55.4066,55.5944,55.3976,55.5765,14600.0
2015-05-01 13:00:00,62.13,62.15,61.92,61.95,17600.0,55.5675,55.5854,55.3797,55.4066,17600.0
2015-05-01 13:30:00,61.96,62.22,61.94,62.19,18800.0,55.4155,55.648,55.3976,55.6212,18800.0
2015-05-01 14:00:00,62.21,62.23,62.1,62.18,26000.0,55.6391,55.657,55.5407,55.6123,26000.0
2015-05-01 14:30:00,62.17,62.36,62.12,62.22,28500.0,55.6033,55.7733,55.5586,55.648,28500.0
2015-05-01 15:00:00,62.22,62.36,62.15,62.27,42100.0,55.648,55.7733,55.5854,55.6928,42100.0
2015-05-01 15:30:00,62.3,62.39,62.21,62.32,77600.0,55.7196,55.8001,55.6391,55.7375,77600.0
2015-05-04 09:30:00,62.38,62.69,62.26,62.59,20900.0,55.7911,56.0684,55.6838,55.979,20900.0
2015-05-04 10:00:00,62.59,62.71,62.53,62.65,38800.0,55.979,56.0863,55.9253,56.0326,38800.0
2015-05-04 10:30:00,62.62,62.62,62.35,62.39,45300.0,56.0058,56.0058,55.7643,55.8001,45300.0
2015-05-04 11:00:00,62.38,62.43,62.23,62.23,47900.0,55.7911,55.8359,55.657,55.657,47900.0
2015-05-04 11:30:00,62.21,62.34,62.12,62.23,22000.0,55.6391,55.7554,55.5586,55.657,22000.0
2015-05-04 12:00:00,62.25,62.34,62.23,62.33,25400.0,55.6749,55.7554,55.657,55.7464,25400.0
2015-05-04 12:30:00,62.36,62.48,62.31,62.46,20900.0,55.7733,55.8806,55.7285,55.8627,20900.0
2015-05-04 13:00:00,62.45,62.46,62.31,62.38,16300.0,55.8537,55.8627,55.7285,55.7911,16300.0
2015-05-04 13:30:00,62.38,62.47,62.33,62.46,21000.0,55.7911,55.8716,55.7464,55.8627,21000.0
2015-05-04 14:00:00,62.49,62.53,62.44,62.53,16500.0,55.8895,55.9253,55.8448,55.9253,16500.0
2015-05-04 14:30:00,62.53,62.61,62.53,62.57,12800.0,55.9253,55.9968,55.9253,55.9611,12800.0
2015-05-04 15:00:00,62.53,62.6,62.52,62.6,24100.0,55.9253,55.9879,55.9164,55.9879,24100.0
2015-05-04 15:30:00,62.59,62.6,62.38,62.42,61500.0,55.979,55.9879,55.7911,55.8269,61500.0
2015-05-05 09:30:00,62.21,62.38,61.96,61.98,14600.0,55.6391,55.7911,55.4155,55.4334,14600.0
2015-05-05 10:00:00,61.98,62.17,61.94,62.1,37600.0,55.4334,55.6033,55.3976,55.5407,37600.0
2015-05-05 10:30:00,62.1,62.25,62.05,62.11,21900.0,55.5407,55.6749,55.496,55.5497,21900.0
2015-05-05 11:00:00,62.1,62.14,61.86,61.87,32100.0,55.5407,55.5765,55.3261,55.335,32100.0
2015-05-05 11:30:00,61.84,62.05,61.81,61.91,33100.0,55.3082,55.496,55.2813,55.3708,33100.0
2015-05-05 12:00:00,61.93,62.09,61.93,62.05,16800.0,55.3887,55.5318,55.3887,55.496,16800.0
2015-05-05 12:30:00,62.05,62.12,62.0,62.04,16500.0,55.496,55.5586,55.4513,55.4871,16500.0
2015-05-05 13:00:00,62.05,62.05,61.83,61.89,19400.0,55.496,55.496,55.2992,55.3529,19400.0
2015-05-05 13:30:00,61.89,62.06,61.85,62.05,34000.0,55.3529,55.5049,55.3171,55.496,34000.0
2015-05-05 14:00:00,62.05,62.09,61.95,62.06,16900.0,55.496,55.5318,55.4066,55.5049,16900.0
2015-05-05 14:30:00,62.04,62.08,61.88,61.96,26100.0,55.4871,55.5228,55.344,55.4155,26100.0
2015-05-05 15:00:00,61.97,62.12,61.96,62.11,28900.0,55.4244,55.5586,55.4155,55.5497,28900.0
2015-05-05 15:30:00,62.11,62.14,62.01,62.03,76600.0,55.5497,55.5765,55.4602,55.4781,76600.0
2015-05-06 09:30:00,62.11,62.45,61.86,62.0,17900.0,55.5497,55.8537,55.3261,55.4513,17900.0
2015-05-06 10:00:00,62.0,62.05,61.82,61.9,15600.0,55.4513,55.496,55.2903,55.3618,15600.0
2015-05-06 10:30:00,61.93,62.0,61.81,61.95,15400.0,55.3887,55.4513,55.2813,55.4066,15400.0
2015-05-06 11:00:00,61.95,62.07,61.89,62.03,12800.0,55.4066,55.5139,55.3529,55.4781,12800.0
2015-05-06 11:30:00,62.04,62.06,61.92,61.96,9000.0,55.4871,55.5049,55.3797,55.4155,9000.0
2015-05-06 12:00:00,61.95,61.96,61.82,61.85,11700.0,55.4066,55.4155,55.2903,55.3171,11700.0
2015-05-06 12:30:00,61.84,61.87,61.67,61.75,12700.0,55.3082,55.335,55.1561,55.2277,12700.0
2015-05-06 13:00:00,61.75,61.76,61.65,61.7,11300.0,55.2277,55.2366,55.1382,55.183,11300.0
2015-05-06 13:30:00,61.68,61.7,61.52,61.59,22300.0,55.1651,55.183,55.022,55.0846,22300.0
2015-05-06 14:00:00,61.58,61.58,61.44,61.48,23900.0,55.0756,55.0756,54.9504,54.9862,23900.0
2015-05-06 14:30:00,61.48,61.49,61.39,61.48,15400.0,54.9862,54.9951,54.9057,54.9862,15400.0
2015-05-06 15:00:00,61.48,61.49,61.39,61.45,30900.0,54.9862,54.9951,54.9057,54.9594,30900.0
2015-05-06 15:30:00,61.45,61.48,61.38,61.47,97200.0,54.9594,54.9862,54.8968,54.9773,97200.0
2015-05-07 09:30:00,61.25,61.69,61.11,61.49,27300.0,54.7805,55.174,54.6553,54.9951,27300.0
2015-05-07 10:00:00,61.43,61.68,61.35,61.62,12300.0,54.9415,55.1651,54.8699,55.1114,12300.0
2015-05-07 10:30:00,61.61,61.81,61.58,61.8,16700.0,55.1025,55.2813,55.0756,55.2724,16700.0
2015-05-07 11:00:00,61.78,61.81,61.66,61.72,20600.0,55.2545,55.2813,55.1472,55.2009,20600.0
2015-05-07 11:30:00,61.71,61.72,61.63,61.66,12000.0,55.1919,55.2009,55.1204,55.1472,12000.0
2015-05-07 12:00:00,61.67,61.85,61.67,61.84,31800.0,55.1561,55.3171,55.1561,55.3082,31800.0
2015-05-07 12:30:00,61.85,61.95,61.8,61.83,14100.0,55.3171,55.4066,55.2724,55.2992,14100.0
2015-05-07 13:00:00,61.86,61.86,61.73,61.8,17300.0,55.3261,55.3261,55.2098,55.2724,17300.0
2015-05-07 13:30:00,61.8,61.83,61.71,61.73,24400.0,55.2724,55.2992,55.1919,55.2098,24400.0
2015-05-07 14:00:00,61.73,61.77,61.63,61.64,49800.0,55.2098,55.2456,55.1204,55.1293,49800.0
2015-05-07 14:30:00,61.64,61.69,61.53,61.6,47800.0,55.1293,55.174,55.0309,55.0935,47800.0
2015-05-07 15:00:00,61.6,61.61,61.56,61.6,40000.0,55.0935,55.1025,55.0578,55.0935,40000.0
2015-05-07 15:30:00,61.62,61.64,61.51,61.57,108300.0,55.1114,55.1293,55.013,55.0667,108300.0
2015-05-08 09:30:00,62.06,62.4,61.92,62.2,22300.0,55.5049,55.809,55.3797,55.6302,22300.0
2015-05-08 10:00:00,62.21,62.26,61.96,62.0,43200.0,55.6391,55.6838,55.4155,55.4513,43200.0
2015-05-08 10:30:00,62.01,62.23,61.98,62.2,27600.0,55.4602,55.657,55.4334,55.6302,27600.0
2015-05-08 11:00:00,62.21,62.26,62.14,62.18,26300.0,55.6391,55.6838,55.5765,55.6123,26300.0
2015-05-08 11:30:00,62.18,62.26,62.17,62.25,16800.0,55.6123,55.6838,55.6033,55.6749,16800.0
2015-05-08 12:00:00,62.25,62.26,62.1,62.17,12600.0,55.6749,55.6838,55.5407,55.6033,12600.0
2015-05-08 12:30:00,62.19,62.21,62.15,62.19,8900.0,55.6212,55.6391,55.5854,55.6212,8900.0
2015-05-08 13:00:00,62.2,62.23,62.09,62.09,12100.0,55.6302,55.657,55.5318,55.5318,12100.0
2015-05-08 13:30:00,62.07,62.09,61.93,61.95,89600.0,55.5139,55.5318,55.3887,55.4066,89600.0
2015-05-08 14:00:00,61.97,62.06,61.97,62.03,30300.0,55.4244,55.5049,55.4244,55.4781,30300.0
2015-05-08 14:30:00,62.02,62.08,61.99,62.02,57000.0,55.4692,55.5228,55.4423,55.4692,57000.0
2015-05-08 15:00:00,62.02,62.21,61.99,62.03,52900.0,55.4692,55.6391,55.4423,55.4781,52900.0
2015-05-08 15:30:00,62.04,62.12,61.99,62.09,111100.0,55.4871,55.5586,55.4423,55.5318,111100.0
2015-05-11 09:30:00,62.13,62.38,61.93,62.12,30000.0,55.5675,55.7911,55.3887,55.5586,30000.0
2015-05-11 10:00:00,62.18,62.29,62.18,62.27,12500.0,55.6123,55.7106,55.6123,55.6928,12500.0
2015-05-11 10:30:00,62.28,62.28,62.07,62.17,19800.0,55.7017,55.7017,55.5139,55.6033,19800.0
2015-05-11 11:00:00,62.15,62.15,61.94,61.95,63200.0,55.5854,55.5854,55.3976,55.4066,63200.0
2015-05-11 11:30:00,61.95,62.15,61.91,62.14,25100.0,55.4066,55.5854,55.3708,55.5765,25100.0
2015-05-11 12:00:00,62.13,62.19,61.97,62.0,10000.0,55.5675,55.6212,55.4244,55.4513,10000.0
2015-05-11 12:30:00,62.0,62.0,61.94,61.96,32600.0,55.4513,55.4513,55.3976,55.4155,32600.0
2015-05-11 13:00:00,61.98,62.02,61.93,61.99,23800.0,55.4334,55.4692,55.3887,55.4423,23800.0
2015-05-11 13:30:00,61.98,62.01,61.91,61.96,32100.0,55.4334,55.4602,55.3708,55.4155,32100.0
2015-05-11 14:00:00,61.96,61.99,61.92,61.97,14200.0,55.4155,55.4423,55.3797,55.4244,14200.0
2015-05-11 14:30:00,61.96,61.99,61.91,61.93,14900.0,55.4155,55.4423,55.3708,55.3887,14900.0
2015-05-11 15:00:00,61.92,61.97,61.87,61.94,24000.0,55.3797,55.4244,55.335,55.3976,24000.0
2015-05-11 15:30:00,61.94,61.95,61.82,61.84,38800.0,55.3976,55.4066,55.2903,55.3082,38800.0
2015-05-12 09:30:00,61.44,61.91,60.82,61.08,27400.0,54.9504,55.3708,54.3959,54.6285,27400.0
2015-05-12 10:00:00,61.05,61.14,60.97,60.99,21200.0,54.6016,54.6821,54.5301,54.548,21200.0
2015-05-12 10:30:00,61.01,61.31,61.0,61.12,59300.0,54.5658,54.8342,54.5569,54.6642,59300.0
2015-05-12 11:00:00,61.12,61.31,61.05,61.2,39100.0,54.6642,54.8342,54.6016,54.7358,39100.0
2015-05-12 11:30:00,61.2,61.32,61.18,61.32,31500.0,54.7358,54.8431,54.7179,54.8431,31500.0
2015-05-12 12:00:00,61.37,61.39,61.16,61.25,19900.0,54.8878,54.9057,54.7,54.7805,19900.0
2015-05-12 12:30:00,61.25,61.33,61.23,61.29,49700.0,54.7805,54.852,54.7626,54.8163,49700.0
2015-05-12 13:00:00,61.28,61.42,61.24,61.39,79100.0,54.8073,54.9325,54.7716,54.9057,79100.0
2015-05-12 13:30:00,61.4,61.44,61.38,61.41,18000.0,54.9147,54.9504,54.8968,54.9236,18000.0
2015-05-12 14:00:00,61.41,61.43,61.31,61.42,16900.0,54.9236,54.9415,54.8342,54.9325,16900.0
2015-05-12 14:30:00,61.43,61.46,61.38,61.39,26800.0,54.9415,54.9683,54.8968,54.9057,26800.0
2015-05-12 15:00:00,61.41,61.46,61.35,61.42,22800.0,54.9236,54.9683,54.8699,54.9325,22800.0
2015-05-12 15:30:00,61.42,61.44,61.33,61.36,53100.0,54.9325,54.9504,54.852,54.8789,53100.0
2015-05-13 09:30:00,61.15,61.57,61.05,61.46,37300.0,54.8503,55.227,54.7606,55.1283,37300.0
2015-05-13 10:00:00,61.49,61.6,61.42,61.53,20500.0,55.1553,55.2539,55.0925,55.1911,20500.0
2015-05-13 10:30:00,61.52,61.52,61.13,61.36,11900.0,55.1822,55.1822,54.8323,55.0386,11900.0
2015-05-13 11:00:00,61.28,61.43,61.17,61.43,12300.0,54.9669,55.1014,54.8682,55.1014,12300.0
2015-05-13 11:30:00,61.42,61.76,61.36,61.69,37700.0,55.0925,55.3974,55.0386,55.3346,37700.0
2015-05-13 12:00:00,61.69,61.73,61.49,61.55,18700.0,55.3346,55.3705,55.1553,55.2091,18700.0
2015-05-13 12:30:00,61.55,61.79,61.55,61.72,16700.0,55.2091,55.4243,55.2091,55.3616,16700.0
2015-05-13 13:00:00,61.75,61.85,61.73,61.79,12600.0,55.3885,55.4782,55.3705,55.4243,12600.0
2015-05-13 13:30:00,61.78,61.88,61.77,61.8,15200.0,55.4154,55.5051,55.4064,55.4333,15200.0
2015-05-13 14:00:00,61.84,61.86,61.71,61.74,14700.0,55.4692,55.4871,55.3526,55.3795,14700.0
2015-05-13 14:30:00,61.76,61.78,61.7,61.76,12500.0,55.3974,55.4154,55.3436,55.3974,12500.0
2015-05-13 15:00:00,61.76,61.82,61.73,61.78,27700.0,55.3974,55.4513,55.3705,55.4154,27700.0
2015-05-13 15:30:00,61.78,61.83,61.73,61.83,49500.0,55.4154,55.4602,55.3705,55.4602,49500.0
2015-05-14 09:30:00,62.0,62.34,61.82,62.12,27700.0,55.6127,55.9177,55.4513,55.7203,27700.0
2015-05-14 10:00:00,62.13,62.58,62.13,62.58,17300.0,55.7293,56.133,55.7293,56.133,17300.0
2015-05-14 10:30:00,62.54,62.58,62.47,62.51,34100.0,56.0971,56.133,56.0343,56.0702,34100.0
2015-05-14 11:00:00,62.51,62.58,62.43,62.46,35700.0,56.0702,56.133,55.9984,56.0253,35700.0
2015-05-14 11:30:00,62.43,62.56,62.38,62.54,25300.0,55.9984,56.115,55.9536,56.0971,25300.0
2015-05-14 12:00:00,62.54,62.57,62.48,62.53,28100.0,56.0971,56.124,56.0433,56.0881,28100.0
2015-05-14 12:30:00,62.54,62.57,62.47,62.55,22100.0,56.0971,56.124,56.0343,56.106,22100.0
2015-05-14 13:00:00,62.54,62.55,62.5,62.54,21800.0,56.0971,56.106,56.0612,56.0971,21800.0
2015-05-14 13:30:00,62.55,62.58,62.49,62.52,45000.0,56.106,56.133,56.0522,56.0791,45000.0
2015-05-14 14:00:00,62.51,62.54,62.49,62.51,22900.0,56.0702,56.0971,56.0522,56.0702,22900.0
2015-05-14 14:30:00,62.5,62.53,62.44,62.47,20300.0,56.0612,56.0881,56.0074,56.0343,20300.0
2015-05-14 15:00:00,62.48,62.53,62.45,62.51,59100.0,56.0433,56.0881,56.0164,56.0702,59100.0
2015-05-14 15:30:00,62.5,62.56,62.44,62.56,76200.0,56.0612,56.115,56.0074,56.115,76200.0
2015-05-15 09:30:00,62.65,62.7,62.33,62.49,30400.0,56.1957,56.2406,55.9087,56.0522,30400.0
2015-05-15 10:00:00,62.47,62.6,62.43,62.54,21600.0,56.0343,56.1509,55.9984,56.0971,21600.0
2015-05-15 10:30:00,62.53,62.56,62.47,62.51,26600.0,56.0881,56.115,56.0343,56.0702,26600.0
2015-05-15 11:00:00,62.49,62.54,62.38,62.4,15500.0,56.0522,56.0971,55.9536,55.9715,15500.0
2015-05-15 11:30:00,62.38,62.45,62.37,62.41,10500.0,55.9536,56.0164,55.9446,55.9805,10500.0
2015-05-15 12:00:00,62.42,62.42,62.35,62.38,10900.0,55.9894,55.9894,55.9267,55.9536,10900.0
2015-05-15 12:30:00,62.39,62.47,62.38,62.44,9800.0,55.9625,56.0343,55.9536,56.0074,9800.0
2015-05-15 13:00:00,62.41,62.47,62.39,62.39,7900.0,55.9805,56.0343,55.9625,55.9625,7900.0
2015-05-15 13:30:00,62.39,62.45,62.39,62.4,9200.0,55.9625,56.0164,55.9625,55.9715,9200.0
2015-05-15 14:00:00,62.38,62.44,62.35,62.4,21500.0,55.9536,56.0074,55.9267,55.9715,21500.0
2015-05-15 14:30:00,62.39,62.49,62.37,62.48,14900.0,55.9625,56.0522,55.9446,56.0433,14900.0
2015-05-15 15:00:00,62.49,62.5,62.43,62.49,30000.0,56.0522,56.0612,55.9984,56.0522,30000.0
2015-05-15 15:30:00,62.48,62.53,62.44,62.46,58000.0,56.0433,56.0881,56.0074,56.0253,58000.0
2015-05-18 09:30:00,62.36,62.85,62.11,62.77,21100.0,55.9356,56.3751,55.7114,56.3034,21100.0
2015-05-18 10:00:00,62.76,62.82,62.28,62.46,62300.0,56.2944,56.3482,55.8639,56.0253,62300.0
2015-05-18 10:30:00,62.57,62.86,62.57,62.78,12500.0,56.124,56.3841,56.124,56.3124,12500.0
2015-05-18 11:00:00,62.79,63.06,62.79,63.04,68300.0,56.3213,56.5635,56.3213,56.5456,68300.0
2015-05-18 11:30:00,63.08,63.33,63.08,63.21,13400.0,56.5814,56.8057,56.5814,56.6981,13400.0
2015-05-18 12:00:00,63.24,63.3,63.1,63.12,36100.0,56.725,56.7788,56.5994,56.6173,36100.0
2015-05-18 12:30:00,63.12,63.12,63.04,63.05,9400.0,56.6173,56.6173,56.5456,56.5545,9400.0
2015-05-18 13:00:00,63.06,63.16,63.04,63.15,29000.0,56.5635,56.6532,56.5456,56.6442,29000.0
2015-05-18 13:30:00,63.15,63.26,63.1,63.26,38100.0,56.6442,56.7429,56.5994,56.7429,38100.0
2015-05-18 14:00:00,63.27,63.42,63.21,63.37,44700.0,56.7519,56.8864,56.6981,56.8416,44700.0
2015-05-18 14:30:00,63.38,63.43,63.32,63.4,17600.0,56.8505,56.8954,56.7967,56.8685,17600.0
2015-05-18 15:00:00,63.41,63.42,63.31,63.32,21100.0,56.8775,56.8864,56.7878,56.7967,21100.0
2015-05-18 15:30:00,63.32,63.55,63.32,63.54,97600.0,56.7967,57.003,56.7967,56.9941,97600.0
2015-05-19 09:30:00,63.5,63.55,63.27,63.37,47800.0,56.9582,57.003,56.7519,56.8416,47800.0
2015-05-19 10:00:00,63.4,63.5,63.25,63.39,39700.0,56.8685,56.9582,56.7339,56.8595,39700.0
2015-05-19 10:30:00,63.39,63.4,63.26,63.26,48500.0,56.8595,56.8685,56.7429,56.7429,48500.0
2015-05-19 11:00:00,63.28,63.39,63.27,63.31,34200.0,56.7608,56.8595,56.7519,56.7878,34200.0
2015-05-19 11:30:00,63.3,63.4,63.3,63.37,18200.0,56.7788,56.8685,56.7788,56.8416,18200.0
2015-05-19 12:00:00,63.35,63.38,63.31,63.33,14700.0,56.8236,56.8505,56.7878,56.8057,14700.0
2015-05-19 12:30:00,63.34,63.34,63.27,63.27,14600.0,56.8147,56.8147,56.7519,56.7519,14600.0
2015-05-19 13:00:00,63.27,63.4,63.27,63.39,31200.0,56.7519,56.8685,56.7519,56.8595,31200.0
2015-05-19 13:30:00,63.38,63.53,63.37,63.51,84500.0,56.8505,56.9851,56.8416,56.9671,84500.0
2015-05-19 14:00:00,63.51,63.52,63.45,63.5,75500.0,56.9671,56.9761,56.9133,56.9582,75500.0
2015-05-19 14:30:00,63.5,63.52,63.46,63.49,12100.0,56.9582,56.9761,56.9223,56.9492,12100.0
2015-05-19 15:00:00,63.49,63.51,63.4,63.51,66900.0,56.9492,56.9671,56.8685,56.9671,66900.0
2015-05-19 15:30:00,63.5,63.62,63.5,63.59,53400.0,56.9582,57.0658,56.9582,57.0389,53400.0
2015-05-20 09:30:00,63.76,63.78,63.28,63.57,24300.0,57.1914,57.2093,56.7608,57.021,24300.0
2015-05-20 10:00:00,63.57,63.59,63.5,63.57,38100.0,57.021,57.0389,56.9582,57.021,38100.0
2015-05-20 10:30:00,63.56,63.67,63.51,63.53,61300.0,57.012,57.1107,56.9671,56.9851,61300.0
2015-05-20 11:00:00,63.52,63.52,63.24,63.27,17800.0,56.9761,56.9761,56.725,56.7519,17800.0
2015-05-20 11:30:00,63.31,63.31,63.13,63.15,51400.0,56.7878,56.7878,56.6263,56.6442,51400.0
2015-05-20 12:00:00,63.15,63.16,63.13,63.14,5700.0,56.6442,56.6532,56.6263,56.6353,5700.0
2015-05-20 12:30:00,63.14,63.22,63.08,63.11,26800.0,56.6353,56.707,56.5814,56.6084,26800.0
2015-05-20 13:00:00,63.11,63.11,63.08,63.11,5000.0,56.6084,56.6084,56.5814,56.6084,5000.0
2015-05-20 13:30:00,63.12,63.52,63.06,63.52,53300.0,56.6173,56.9761,56.5635,56.9761,53300.0
2015-05-20 14:00:00,63.5,63.59,63.27,63.35,38000.0,56.9582,57.0389,56.7519,56.8236,38000.0
2015-05-20 14:30:00,63.37,63.39,63.29,63.38,21200.0,56.8416,56.8595,56.7698,56.8505,21200.0
2015-05-20 15:00:00,63.39,63.39,63.19,63.21,53900.0,56.8595,56.8595,56.6801,56.6981,53900.0
2015-05-20 15:30:00,63.21,63.22,63.1,63.13,82500.0,56.6981,56.707,56.5994,56.6263,82500.0
2015-05-21 09:30:00,62.99,63.12,62.78,62.83,59600.0,56.5007,56.6173,56.3124,56.3572,59600.0
2015-05-21 10:00:00,62.8,62.93,62.75,62.8,34100.0,56.3303,56.4469,56.2854,56.3303,34100.0
2015-05-21 10:30:00,62.83,62.9,62.78,62.87,18100.0,56.3572,56.42,56.3124,56.3931,18100.0
2015-05-21 11:00:00,62.9,63.13,62.9,63.12,16400.0,56.42,56.6263,56.42,56.6173,16400.0
2015-05-21 11:30:00,63.17,63.24,63.06,63.17,15600.0,56.6622,56.725,56.5635,56.6622,15600.0
2015-05-21 12:00:00,63.1,63.24,63.07,63.2,8600.0,56.5994,56.725,56.5725,56.6891,8600.0
2015-05-21 12:30:00,63.21,63.28,63.16,63.23,12600.0,56.6981,56.7608,56.6532,56.716,12600.0
2015-05-21 13:00:00,63.25,63.26,63.12,63.13,6900.0,56.7339,56.7429,56.6173,56.6263,6900.0
2015-05-21 13:30:00,63.15,63.15,62.97,63.01,17300.0,56.6442,56.6442,56.4828,56.5187,17300.0
2015-05-21 14:00:00,63.01,63.01,62.95,63.0,6700.0,56.5187,56.5187,56.4648,56.5097,6700.0
2015-05-21 14:30:00,63.01,63.12,62.99,63.01,12600.0,56.5187,56.6173,56.5007,56.5187,12600.0
2015-05-21 15:00:00,63.01,63.06,62.88,62.9,41900.0,56.5187,56.5635,56.4021,56.42,41900.0
2015-05-21 15:30:00,62.89,63.05,62.88,63.02,64800.0,56.411,56.5545,56.4021,56.5276,64800.0
2015-05-22 09:30:00,63.06,63.27,63.0,63.27,8100.0,56.5635,56.7519,56.5097,56.7519,8100.0
2015-05-22 10:00:00,63.27,63.33,63.18,63.27,9600.0,56.7519,56.8057,56.6711,56.7519,9600.0
2015-05-22 10:30:00,63.26,63.37,63.24,63.34,6300.0,56.7429,56.8416,56.725,56.8147,6300.0
2015-05-22 11:00:00,63.36,63.38,63.28,63.33,11800.0,56.8326,56.8505,56.7608,56.8057,11800.0
2015-05-22 11:30:00,63.3,63.63,63.18,63.6,20800.0,56.7788,57.0748,56.6711,57.0479,20800.0
2015-05-22 12:00:00,63.63,63.65,63.48,63.52,6400.0,57.0748,57.0927,56.9402,56.9761,6400.0
2015-05-22 12:30:00,63.55,63.62,63.5,63.58,7600.0,57.003,57.0658,56.9582,57.0299,7600.0
2015-05-22 13:00:00,63.54,63.61,63.48,63.56,9100.0,56.9941,57.0568,56.9402,57.012,9100.0
2015-05-22 13:30:00,63.58,63.71,63.49,63.69,8800.0,57.0299,57.1465,56.9492,57.1286,8800.0
2015-05-22 14:00:00,63.71,63.71,63.53,63.54,14400.0,57.1465,57.1465,56.9851,56.9941,14400.0
2015-05-22 14:30:00,63.54,63.56,63.46,63.53,13200.0,56.9941,57.012,56.9223,56.9851,13200.0
2015-05-22 15:00:00,63.5,63.68,63.5,63.63,11900.0,56.9582,57.1196,56.9582,57.0748,11900.0
2015-05-22 15:30:00,63.62,63.62,63.39,63.42,43300.0,57.0658,57.0658,56.8595,56.8864,43300.0
2015-05-26 09:30:00,63.67,63.8,63.22,63.31,37200.0,57.1107,57.2273,56.707,56.7878,37200.0
2015-05-26 10:00:00,63.29,63.31,63.15,63.3,13500.0,56.7698,56.7878,56.6442,56.7788,13500.0
2015-05-26 10:30:00,63.3,63.3,63.05,63.15,21100.0,56.7788,56.7788,56.5545,56.6442,21100.0
2015-05-26 11:00:00,63.11,63.16,63.04,63.06,13800.0,56.6084,56.6532,56.5456,56.5635,13800.0
2015-05-26 11:30:00,63.08,63.17,63.03,63.09,8900.0,56.5814,56.6622,56.5366,56.5904,8900.0
2015-05-26 12:00:00,63.06,63.22,63.06,63.21,16900.0,56.5635,56.707,56.5635,56.6981,16900.0
2015-05-26 12:30:00,63.22,63.23,63.04,63.04,7300.0,56.707,56.716,56.5456,56.5456,7300.0
2015-05-26 13:00:00,63.0,63.09,63.0,63.07,7700.0,56.5097,56.5904,56.5097,56.5725,7700.0
2015-05-26 13:30:00,63.07,63.07,62.89,62.97,9600.0,56.5725,56.5725,56.411,56.4828,9600.0
2015-05-26 14:00:00,62.98,63.05,62.96,62.97,7800.0,56.4917,56.5545,56.4738,56.4828,7800.0
2015-05-26 14:30:00,62.99,63.1,62.99,63.06,13900.0,56.5007,56.5994,56.5007,56.5635,13900.0
2015-05-26 15:00:00,63.05,63.11,63.04,63.08,17700.0,56.5545,56.6084,56.5456,56.5814,17700.0
2015-05-26 15:30:00,63.09,63.24,63.08,63.21,54300.0,56.5904,56.725,56.5814,56.6981,54300.0
2015-05-27 09:30:00,63.2,63.25,62.71,62.88,37200.0,56.6891,56.7339,56.2496,56.4021,37200.0
2015-05-27 10:00:00,62.87,62.89,62.66,62.69,17400.0,56.3931,56.411,56.2047,56.2316,17400.0
2015-05-27 10:30:00,62.71,62.78,62.68,62.68,13400.0,56.2496,56.3124,56.2227,56.2227,13400.0
2015-05-27 11:00:00,62.7,62.74,62.64,62.64,25100.0,56.2406,56.2765,56.1868,56.1868,25100.0
2015-05-27 11:30:00,62.64,62.81,62.64,62.74,18300.0,56.1868,56.3393,56.1868,56.2765,18300.0
2015-05-27 12:00:00,62.74,62.82,62.67,62.75,27000.0,56.2765,56.3482,56.2137,56.2854,27000.0
2015-05-27 12:30:00,62.76,62.77,62.67,62.69,14600.0,56.2944,56.3034,56.2137,56.2316,14600.0
2015-05-27 13:00:00,62.7,62.75,62.68,62.7,38300.0,56.2406,56.2854,56.2227,56.2406,38300.0
2015-05-27 13:30:00,62.71,62.74,62.66,62.71,25500.0,56.2496,56.2765,56.2047,56.2496,25500.0
2015-05-27 14:00:00,62.71,62.76,62.66,62.68,54900.0,56.2496,56.2944,56.2047,56.2227,54900.0
2015-05-27 14:30:00,62.68,62.73,62.63,62.7,20000.0,56.2227,56.2675,56.1778,56.2406,20000.0
2015-05-27 15:00:00,62.71,62.75,62.68,62.69,50300.0,56.2496,56.2854,56.2227,56.2316,50300.0
2015-05-27 15:30:00,62.69,62.71,62.59,62.7,97100.0,56.2316,56.2496,56.1419,56.2406,97100.0
2015-05-28 09:30:00,62.7,62.7,62.42,62.45,20000.0,56.2406,56.2406,55.9894,56.0164,20000.0
2015-05-28 10:00:00,62.46,62.6,62.44,62.6,9400.0,56.0253,56.1509,56.0074,56.1509,9400.0
2015-05-28 10:30:00,62.57,62.59,62.46,62.59,9600.0,56.124,56.1419,56.0253,56.1419,9600.0
2015-05-28 11:00:00,62.59,62.72,62.59,62.69,13200.0,56.1419,56.2585,56.1419,56.2316,13200.0
2015-05-28 11:30:00,62.69,62.71,62.56,62.58,7600.0,56.2316,56.2496,56.115,56.133,7600.0
2015-05-28 12:00:00,62.59,62.7,62.58,62.69,12200.0,56.1419,56.2406,56.133,56.2316,12200.0
2015-05-28 12:30:00,62.68,62.68,62.61,62.62,9800.0,56.2227,56.2227,56.1599,56.1688,9800.0
2015-05-28 13:00:00,62.6,62.62,62.46,62.46,17200.0,56.1509,56.1688,56.0253,56.0253,17200.0
2015-05-28 13:30:00,62.46,62.64,62.46,62.63,13900.0,56.0253,56.1868,56.0253,56.1778,13900.0
2015-05-28 14:00:00,62.64,62.7,62.6,62.66,23300.0,56.1868,56.2406,56.1509,56.2047,23300.0
2015-05-28 14:30:00,62.67,62.7,62.66,62.68,10600.0,56.2137,56.2406,56.2047,56.2227,10600.0
2015-05-28 15:00:00,62.67,62.76,62.61,62.61,53700.0,56.2137,56.2944,56.1599,56.1599,53700.0
2015-05-28 15:30:00,62.61,62.68,62.59,62.65,83700.0,56.1599,56.2227,56.1419,56.1957,83700.0
2015-05-29 09:30:00,62.67,62.7,62.37,62.37,14073.0,56.2137,56.2406,55.9446,55.9446,14073.0
2015-05-29 10:00:00,62.4,62.44,62.3,62.33,8868.0,55.9715,56.0074,55.8818,55.9087,8868.0
2015-05-29 10:30:00,62.28,62.36,62.05,62.11,7409.0,55.8639,55.9356,55.6576,55.7114,7409.0
2015-05-29 11:00:00,62.12,62.13,61.99,62.0,12960.0,55.7203,55.7293,55.6037,55.6127,12960.0
2015-05-29 11:30:00,62.0,62.2,62.0,62.11,18264.0,55.6127,55.7921,55.6127,55.7114,18264.0
2015-05-29 12:00:00,62.11,62.2,62.09,62.18,23292.0,55.7114,55.7921,55.6934,55.7742,23292.0
2015-05-29 12:30:00,62.18,62.24,62.06,62.09,40448.0,55.7742,55.828,55.6665,55.6934,40448.0
2015-05-29 13:00:00,62.09,62.14,62.06,62.09,21954.0,55.6934,55.7383,55.6665,55.6934,21954.0
2015-05-29 13:30:00,62.1,62.16,62.07,62.15,28491.0,55.7024,55.7562,55.6755,55.7473,28491.0
2015-05-29 14:00:00,62.14,62.18,62.05,62.1,30984.0,55.7383,55.7742,55.6576,55.7024,30984.0
2015-05-29 14:30:00,62.09,62.11,62.04,62.08,18764.0,55.6934,55.7114,55.6486,55.6845,18764.0
2015-05-29 15:00:00,62.07,62.16,62.06,62.11,37530.0,55.6755,55.7562,55.6665,55.7114,37530.0
2015-05-29 15:30:00,62.11,62.15,62.04,62.05,99890.0,55.7114,55.7473,55.6486,55.6576,99890.0
2015-06-01 09:30:00,62.35,62.66,62.13,62.22,31129.0,55.9267,56.2047,55.7293,55.81,31129.0
2015-06-01 10:00:00,62.2,62.24,61.74,61.98,21235.0,55.7921,55.828,55.3795,55.5948,21235.0
2015-06-01 10:30:00,61.89,62.1,61.86,62.07,30910.0,55.514,55.7024,55.4871,55.6755,30910.0
2015-06-01 11:00:00,62.07,62.12,61.98,61.98,82852.0,55.6755,55.7203,55.5948,55.5948,82852.0
2015-06-01 11:30:00,62.02,62.06,61.97,62.05,9726.0,55.6306,55.6665,55.5858,55.6576,9726.0
2015-06-01 12:00:00,62.09,62.18,62.06,62.1,30460.0,55.6934,55.7742,55.6665,55.7024,30460.0
2015-06-01 12:30:00,62.12,62.13,62.05,62.09,33098.0,55.7203,55.7293,55.6576,55.6934,33098.0
2015-06-01 13:00:00,62.1,62.16,62.07,62.12,48936.0,55.7024,55.7562,55.6755,55.7203,48936.0
2015-06-01 13:30:00,62.13,62.28,62.13,62.24,23153.0,55.7293,55.8639,55.7293,55.828,23153.0
2015-06-01 14:00:00,62.24,62.27,62.13,62.21,26531.0,55.828,55.8549,55.7293,55.8011,26531.0
2015-06-01 14:30:00,62.21,62.28,62.17,62.21,25149.0,55.8011,55.8639,55.7652,55.8011,25149.0
2015-06-01 15:00:00,62.22,62.28,62.22,62.24,20922.0,55.81,55.8639,55.81,55.828,20922.0
2015-06-01 15:30:00,62.25,62.25,62.12,62.15,58590.0,55.837,55.837,55.7203,55.7473,58590.0
2015-06-02 09:30:00,62.01,62.3,61.9,62.12,23691.0,55.6217,55.8818,55.523,55.7203,23691.0
2015-06-02 10:00:00,62.1,62.3,62.08,62.25,18572.0,55.7024,55.8818,55.6845,55.837,18572.0
2015-06-02 10:30:00,62.26,62.29,62.15,62.15,13501.0,55.8459,55.8728,55.7473,55.7473,13501.0
2015-06-02 11:00:00,62.18,62.23,62.14,62.14,5774.0,55.7742,55.819,55.7383,55.7383,5774.0
2015-06-02 11:30:00,62.18,62.23,62.18,62.22,10364.0,55.7742,55.819,55.7742,55.81,10364.0
2015-06-02 12:00:00,62.21,62.25,62.13,62.15,88203.0,55.8011,55.837,55.7293,55.7473,88203.0
2015-06-02 12:30:00,62.17,62.24,62.12,62.2,22073.0,55.7652,55.828,55.7203,55.7921,22073.0
2015-06-02 13:00:00,62.23,62.23,62.18,62.21,13485.0,55.819,55.819,55.7742,55.8011,13485.0
2015-06-02 13:30:00,62.23,62.23,62.18,62.22,15464.0,55.819,55.819,55.7742,55.81,15464.0
2015-06-02 14:00:00,62.22,62.23,62.17,62.23,15083.0,55.81,55.819,55.7652,55.819,15083.0
2015-06-02 14:30:00,62.23,62.24,62.14,62.19,12623.0,55.819,55.828,55.7383,55.7831,12623.0
2015-06-02 15:00:00,62.19,62.22,62.15,62.19,18148.0,55.7831,55.81,55.7473,55.7831,18148.0
2015-06-02 15:30:00,62.19,62.23,62.16,62.19,42322.0,55.7831,55.819,55.7562,55.7831,42322.0
2015-06-03 09:30:00,62.16,62.59,62.1,62.43,33056.0,55.7562,56.1419,55.7024,55.9984,33056.0
2015-06-03 10:00:00,62.44,62.52,62.41,62.5,45609.0,56.0074,56.0791,55.9805,56.0612,45609.0
2015-06-03 10:30:00,62.5,62.52,62.46,62.47,64578.0,56.0612,56.0791,56.0253,56.0343,64578.0
2015-06-03 11:00:00,62.48,62.56,62.46,62.51,104258.0,56.0433,56.115,56.0253,56.0702,104258.0
2015-06-03 11:30:00,62.52,62.61,62.42,62.52,45692.0,56.0791,56.1599,55.9894,56.0791,45692.0
2015-06-03 12:00:00,62.52,62.55,62.43,62.5,25306.0,56.0791,56.106,55.9984,56.0612,25306.0
2015-06-03 12:30:00,62.5,62.52,62.47,62.51,18316.0,56.0612,56.0791,56.0343,56.0702,18316.0
2015-06-03 13:00:00,62.51,62.53,62.47,62.5,25788.0,56.0702,56.0881,56.0343,56.0612,25788.0
2015-06-03 13:30:00,62.5,62.52,62.43,62.45,28873.0,56.0612,56.0791,55.9984,56.0164,28873.0
2015-06-03 14:00:00,62.47,62.52,62.46,62.49,28835.0,56.0343,56.0791,56.0253,56.0522,28835.0
2015-06-03 14:30:00,62.5,62.53,62.48,62.5,22659.0,56.0612,56.0881,56.0433,56.0612,22659.0
2015-06-03 15:00:00,62.5,62.52,62.47,62.49,45648.0,56.0612,56.0791,56.0343,56.0522,45648.0
2015-06-03 15:30:00,62.5,62.52,62.42,62.48,95775.0,56.0612,56.0791,55.9894,56.0433,95775.0
2015-06-04 09:30:00,62.18,62.56,62.15,62.3,65551.0,55.7742,56.115,55.7473,55.8818,65551.0
2015-06-04 10:00:00,62.3,62.39,62.27,62.35,203862.0,55.8818,55.9625,55.8549,55.9267,203862.0
2015-06-04 10:30:00,62.34,62.34,62.24,62.27,34659.0,55.9177,55.9177,55.828,55.8549,34659.0
2015-06-04 11:00:00,62.25,62.29,62.21,62.23,40420.0,55.837,55.8728,55.8011,55.819,40420.0
2015-06-04 11:30:00,62.24,62.3,62.19,62.26,33388.0,55.828,55.8818,55.7831,55.8459,33388.0
2015-06-04 12:00:00,62.24,62.24,62.16,62.21,34349.0,55.828,55.828,55.7562,55.8011,34349.0
2015-06-04 12:30:00,62.2,62.21,62.14,62.16,29256.0,55.7921,55.8011,55.7383,55.7562,29256.0
2015-06-04 13:00:00,62.17,62.17,61.97,62.05,16296.0,55.7652,55.7652,55.5858,55.6576,16296.0
2015-06-04 13:30:00,62.04,62.12,62.0,62.1,26782.0,55.6486,55.7203,55.6127,55.7024,26782.0
2015-06-04 14:00:00,62.08,62.12,62.05,62.08,21200.0,55.6845,55.7203,55.6576,55.6845,21200.0
2015-06-04 14:30:00,62.08,62.1,62.02,62.08,40768.0,55.6845,55.7024,55.6306,55.6845,40768.0
2015-06-04 15:00:00,62.08,62.09,61.98,62.03,30028.0,55.6845,55.6934,55.5948,55.6396,30028.0
2015-06-04 15:30:00,62.02,62.03,61.94,62.0,37075.0,55.6306,55.6396,55.5589,55.6127,37075.0
2015-06-05 09:30:00,61.94,62.04,61.62,61.88,23964.0,55.5589,55.6486,55.2719,55.5051,23964.0
2015-06-05 10:00:00,61.94,62.0,61.79,61.91,35782.0,55.5589,55.6127,55.4243,55.532,35782.0
2015-06-05 10:30:00,61.93,61.98,61.84,61.92,18263.0,55.5499,55.5948,55.4692,55.541,18263.0
2015-06-05 11:00:00,61.91,61.96,61.89,61.91,23040.0,55.532,55.5768,55.514,55.532,23040.0
2015-06-05 11:30:00,61.9,61.96,61.87,61.92,17526.0,55.523,55.5768,55.4961,55.541,17526.0
2015-06-05 12:00:00,61.91,61.91,61.86,61.87,14126.0,55.532,55.532,55.4871,55.4961,14126.0
2015-06-05 12:30:00,61.85,61.92,61.85,61.9,14485.0,55.4782,55.541,55.4782,55.523,14485.0
2015-06-05 13:00:00,61.91,61.91,61.87,61.91,14679.0,55.532,55.532,55.4961,55.532,14679.0
2015-06-05 13:30:00,61.9,61.9,61.85,61.86,20602.0,55.523,55.523,55.4782,55.4871,20602.0
2015-06-05 14:00:00,61.86,61.86,61.78,61.81,28402.0,55.4871,55.4871,55.4154,55.4423,28402.0
2015-06-05 14:30:00,61.81,61.86,61.79,61.8,37112.0,55.4423,55.4871,55.4243,55.4333,37112.0
2015-06-05 15:00:00,61.8,61.83,61.78,61.78,37807.0,55.4333,55.4602,55.4154,55.4154,37807.0
2015-06-05 15:30:00,61.79,61.83,61.76,61.76,111943.0,55.4243,55.4602,55.3974,55.3974,111943.0
2015-06-08 09:30:00,61.8,61.87,61.69,61.8,27150.0,55.4333,55.4961,55.3346,55.4333,27150.0
2015-06-08 10:00:00,61.8,61.81,61.72,61.79,20846.0,55.4333,55.4423,55.3616,55.4243,20846.0
2015-06-08 10:30:00,61.79,61.8,61.69,61.7,23860.0,55.4243,55.4333,55.3346,55.3436,23860.0
2015-06-08 11:00:00,61.69,61.72,61.58,61.58,29396.0,55.3346,55.3616,55.236,55.236,29396.0
2015-06-08 11:30:00,61.58,61.71,61.54,61.59,21833.0,55.236,55.3526,55.2001,55.2449,21833.0
2015-06-08 12:00:00,61.6,61.7,61.6,61.69,16180.0,55.2539,55.3436,55.2539,55.3346,16180.0
2015-06-08 12:30:00,61.7,61.71,61.6,61.6,29330.0,55.3436,55.3526,55.2539,55.2539,29330.0
2015-06-08 13:00:00,61.61,61.7,61.59,61.64,22039.0,55.2629,55.3436,55.2449,55.2898,22039.0
2015-06-08 13:30:00,61.63,61.63,61.49,61.54,19764.0,55.2808,55.2808,55.1553,55.2001,19764.0
2015-06-08 14:00:00,61.53,61.6,61.47,61.58,19442.0,55.1911,55.2539,55.1373,55.236,19442.0
2015-06-08 14:30:00,61.59,61.71,61.58,61.62,22019.0,55.2449,55.3526,55.236,55.2719,22019.0
2015-06-08 15:00:00,61.64,61.65,61.58,61.6,29595.0,55.2898,55.2988,55.236,55.2539,29595.0
2015-06-08 15:30:00,61.6,61.6,61.38,61.39,56627.0,55.2539,55.2539,55.0566,55.0656,56627.0
2015-06-09 09:30:00,61.43,61.52,61.07,61.32,18710.0,55.1014,55.1822,54.7785,55.0028,18710.0
2015-06-09 10:00:00,61.32,61.42,61.17,61.17,13320.0,55.0028,55.0925,54.8682,54.8682,13320.0
2015-06-09 10:30:00,61.18,61.48,61.17,61.46,13098.0,54.8772,55.1463,54.8682,55.1283,13098.0
2015-06-09 11:00:00,61.49,61.54,61.28,61.46,26462.0,55.1553,55.2001,54.9669,55.1283,26462.0
2015-06-09 11:30:00,61.5,61.62,61.49,61.54,15616.0,55.1642,55.2719,55.1553,55.2001,15616.0
2015-06-09 12:00:00,61.55,61.63,61.55,61.6,12197.0,55.2091,55.2808,55.2091,55.2539,12197.0
2015-06-09 12:30:00,61.59,61.65,61.55,61.57,13671.0,55.2449,55.2988,55.2091,55.227,13671.0
2015-06-09 13:00:00,61.6,61.63,61.55,61.6,16449.0,55.2539,55.2808,55.2091,55.2539,16449.0
2015-06-09 13:30:00,61.61,61.61,61.55,61.6,9900.0,55.2629,55.2629,55.2091,55.2539,9900.0
2015-06-09 14:00:00,61.59,61.6,61.54,61.59,14255.0,55.2449,55.2539,55.2001,55.2449,14255.0
2015-06-09 14:30:00,61.6,61.62,61.56,61.59,18168.0,55.2539,55.2719,55.218,55.2449,18168.0
2015-06-09 15:00:00,61.59,61.59,61.45,61.46,26106.0,55.2449,55.2449,55.1194,55.1283,26106.0
2015-06-09 15:30:00,61.47,61.5,61.4,61.41,49468.0,55.1373,55.1642,55.0745,55.0835,49468.0
2015-06-10 09:30:00,61.54,61.63,61.39,61.58,59852.0,55.2001,55.2808,55.0656,55.236,59852.0
2015-06-10 10:00:00,61.61,61.65,61.47,61.6,49394.0,55.2629,55.2988,55.1373,55.2539,49394.0
2015-06-10 10:30:00,61.61,61.63,61.57,61.59,48585.0,55.2629,55.2808,55.227,55.2449,48585.0
2015-06-10 11:00:00,61.61,61.76,61.6,61.66,89106.0,55.2629,55.3974,55.2539,55.3077,89106.0
2015-06-10 11:30:00,61.68,61.71,61.55,61.7,42717.0,55.3257,55.3526,55.2091,55.3436,42717.0
2015-06-10 12:00:00,61.7,61.72,61.65,61.7,39011.0,55.3436,55.3616,55.2988,55.3436,39011.0
2015-06-10 12:30:00,61.72,61.75,61.68,61.71,21900.0,55.3616,55.3885,55.3257,55.3526,21900.0
2015-06-10 13:00:00,61.7,61.71,61.67,61.69,26468.0,55.3436,55.3526,55.3167,55.3346,26468.0
2015-06-10 13:30:00,61.69,61.7,61.66,61.69,18366.0,55.3346,55.3436,55.3077,55.3346,18366.0
2015-06-10 14:00:00,61.7,61.86,61.69,61.82,44516.0,55.3436,55.4871,55.3346,55.4513,44516.0
2015-06-10 14:30:00,61.81,61.83,61.73,61.77,26666.0,55.4423,55.4602,55.3705,55.4064,26666.0
2015-06-10 15:00:00,61.77,61.98,61.74,61.96,52058.0,55.4064,55.5948,55.3795,55.5768,52058.0
2015-06-10 15:30:00,61.96,61.96,61.65,61.69,155045.0,55.5768,55.5768,55.2988,55.3346,155045.0
2015-06-11 09:30:00,61.81,62.06,61.45,61.97,53083.0,55.4423,55.6665,55.1194,55.5858,53083.0
2015-06-11 10:00:00,61.97,62.06,61.9,61.95,26723.0,55.5858,55.6665,55.523,55.5679,26723.0
2015-06-11 10:30:00,61.96,62.03,61.85,61.98,22475.0,55.5768,55.6396,55.4782,55.5948,22475.0
2015-06-11 11:00:00,61.98,62.03,61.96,61.97,22942.0,55.5948,55.6396,55.5768,55.5858,22942.0
2015-06-11 11:30:00,62.0,62.1,61.94,61.96,24871.0,55.6127,55.7024,55.5589,55.5768,24871.0
2015-06-11 12:00:00,61.98,62.02,61.93,62.0,22495.0,55.5948,55.6306,55.5499,55.6127,22495.0
2015-06-11 12:30:00,62.01,62.01,61.96,61.96,29622.0,55.6217,55.6217,55.5768,55.5768,29622.0
2015-06-11 13:00:00,61.97,62.01,61.95,61.98,20353.0,55.5858,55.6217,55.5679,55.5948,20353.0
2015-06-11 13:30:00,61.98,62.02,61.95,62.0,40959.0,55.5948,55.6306,55.5679,55.6127,40959.0
2015-06-11 14:00:00,62.0,62.01,61.98,62.01,18998.0,55.6127,55.6217,55.5948,55.6217,18998.0
2015-06-11 14:30:00,62.01,62.01,61.93,61.99,33229.0,55.6217,55.6217,55.5499,55.6037,33229.0
2015-06-11 15:00:00,62.0,62.01,61.98,62.0,39337.0,55.6127,55.6217,55.5948,55.6127,39337.0
2015-06-11 15:30:00,62.0,62.03,61.99,62.01,108499.0,55.6127,55.6396,55.6037,55.6217,108499.0
2015-06-12 09:30:00,61.97,62.14,61.74,61.93,45932.0,55.5858,55.7383,55.3795,55.5499,45932.0
2015-06-12 10:00:00,61.97,62.01,61.92,61.99,20108.0,55.5858,55.6217,55.541,55.6037,20108.0
2015-06-12 10:30:00,61.98,62.01,61.77,61.79,28506.0,55.5948,55.6217,55.4064,55.4243,28506.0
2015-06-12 11:00:00,61.78,61.94,61.76,61.91,27018.0,55.4154,55.5589,55.3974,55.532,27018.0
2015-06-12 11:30:00,61.91,61.93,61.84,61.84,21846.0,55.532,55.5499,55.4692,55.4692,21846.0
2015-06-12 12:00:00,61.88,61.91,61.82,61.86,17271.0,55.5051,55.532,55.4513,55.4871,17271.0
2015-06-12 12:30:00,61.88,62.04,61.85,61.99,43979.0,55.5051,55.6486,55.4782,55.6037,43979.0
2015-06-12 13:00:00,61.99,62.07,61.99,62.01,21821.0,55.6037,55.6755,55.6037,55.6217,21821.0
2015-06-12 13:30:00,62.0,62.01,61.98,62.0,17935.0,55.6127,55.6217,55.5948,55.6127,17935.0
2015-06-12 14:00:00,62.0,62.01,61.97,61.99,20447.0,55.6127,55.6217,55.5858,55.6037,20447.0
2015-06-12 14:30:00,61.99,62.0,61.95,61.98,19324.0,55.6037,55.6127,55.5679,55.5948,19324.0
2015-06-12 15:00:00,61.99,62.0,61.92,61.95,41122.0,55.6037,55.6127,55.541,55.5679,41122.0
2015-06-12 15:30:00,61.95,62.0,61.89,61.89,50261.0,55.5679,55.6127,55.514,55.514,50261.0
2015-06-15 09:30:00,61.52,61.55,60.95,61.07,35841.0,55.1822,55.2091,54.6709,54.7785,35841.0
2015-06-15 10:00:00,61.05,61.2,60.99,61.16,23635.0,54.7606,54.8951,54.7068,54.8592,23635.0
2015-06-15 10:30:00,61.17,61.17,61.0,61.1,21282.0,54.8682,54.8682,54.7157,54.8054,21282.0
2015-06-15 11:00:00,61.11,61.41,61.11,61.3,28790.0,54.8144,55.0835,54.8144,54.9848,28790.0
2015-06-15 11:30:00,61.32,61.37,61.16,61.21,31863.0,55.0028,55.0476,54.8592,54.9041,31863.0
2015-06-15 12:00:00,61.2,61.34,61.2,61.32,34090.0,54.8951,55.0207,54.8951,55.0028,34090.0
2015-06-15 12:30:00,61.32,61.32,61.19,61.2,55963.0,55.0028,55.0028,54.8862,54.8951,55963.0
2015-06-15 13:00:00,61.2,61.21,61.06,61.08,77994.0,54.8951,54.9041,54.7695,54.7875,77994.0
2015-06-15 13:30:00,61.11,61.11,61.0,61.02,66308.0,54.8144,54.8144,54.7157,54.7337,66308.0
2015-06-15 14:00:00,61.02,61.19,60.99,61.13,83645.0,54.7337,54.8862,54.7068,54.8323,83645.0
2015-06-15 14:30:00,61.12,61.14,61.04,61.06,68356.0,54.8234,54.8413,54.7516,54.7695,68356.0
2015-06-15 15:00:00,61.05,61.07,61.01,61.05,80569.0,54.7606,54.7785,54.7247,54.7606,80569.0
2015-06-15 15:30:00,61.05,61.23,61.01,61.2,169592.0,54.7606,54.922,54.7247,54.8951,169592.0
2015-06-16 09:30:00,61.09,61.78,61.06,61.7,93196.0,54.7965,55.4154,54.7695,55.3436,93196.0
2015-06-16 10:00:00,61.69,61.72,61.48,61.64,35612.0,55.3346,55.3616,55.1463,55.2898,35612.0
2015-06-16 10:30:00,61.63,61.71,61.61,61.62,32756.0,55.2808,55.3526,55.2629,55.2719,32756.0
2015-06-16 11:00:00,61.64,61.73,61.64,61.72,38738.0,55.2898,55.3705,55.2898,55.3616,38738.0
2015-06-16 11:30:00,61.73,61.74,61.67,61.7,27282.0,55.3705,55.3795,55.3167,55.3436,27282.0
2015-06-16 12:00:00,61.7,61.73,61.64,61.68,25613.0,55.3436,55.3705,55.2898,55.3257,25613.0
2015-06-16 12:30:00,61.69,61.74,61.69,61.72,23740.0,55.3346,55.3795,55.3346,55.3616,23740.0
2015-06-16 13:00:00,61.72,61.76,61.69,61.73,30446.0,55.3616,55.3974,55.3346,55.3705,30446.0
2015-06-16 13:30:00,61.73,61.8,61.7,61.75,36249.0,55.3705,55.4333,55.3436,55.3885,36249.0
2015-06-16 14:00:00,61.78,61.81,61.68,61.69,36257.0,55.4154,55.4423,55.3257,55.3346,36257.0
2015-06-16 14:30:00,61.7,61.8,61.7,61.79,33279.0,55.3436,55.4333,55.3436,55.4243,33279.0
2015-06-16 15:00:00,61.79,61.85,61.75,61.82,94282.0,55.4243,55.4782,55.3885,55.4513,94282.0
2015-06-16 15:30:00,61.83,61.83,61.69,61.69,74656.0,55.4602,55.4602,55.3346,55.3346,74656.0
2015-06-17 09:30:00,61.7,61.85,61.67,61.73,27543.0,55.3436,55.4782,55.3167,55.3705,27543.0
2015-06-17 10:00:00,61.73,61.89,61.7,61.73,17990.0,55.3705,55.514,55.3436,55.3705,17990.0
2015-06-17 10:30:00,61.76,61.89,61.71,61.89,20004.0,55.3974,55.514,55.3526,55.514,20004.0
2015-06-17 11:00:00,61.88,62.01,61.83,61.96,15686.0,55.5051,55.6217,55.4602,55.5768,15686.0
2015-06-17 11:30:00,61.96,62.12,61.96,62.09,10551.0,55.5768,55.7203,55.5768,55.6934,10551.0
2015-06-17 12:00:00,62.08,62.08,61.88,61.88,13500.0,55.6845,55.6845,55.5051,55.5051,13500.0
2015-06-17 12:30:00,61.89,61.98,61.86,61.86,12732.0,55.514,55.5948,55.4871,55.4871,12732.0
2015-06-17 13:00:00,61.87,61.9,61.78,61.87,20134.0,55.4961,55.523,55.4154,55.4961,20134.0
2015-06-17 13:30:00,61.89,61.9,61.77,61.8,24510.0,55.514,55.523,55.4064,55.4333,24510.0
2015-06-17 14:00:00,61.8,62.04,61.78,61.88,37133.0,55.4333,55.6486,55.4154,55.5051,37133.0
2015-06-17 14:30:00,61.89,62.0,61.82,61.98,41138.0,55.514,55.6127,55.4513,55.5948,41138.0
2015-06-17 15:00:00,61.99,62.0,61.86,61.99,24361.0,55.6037,55.6127,55.4871,55.6037,24361.0
2015-06-17 15:30:00,61.99,62.0,61.71,61.75,51401.0,55.6037,55.6127,55.3526,55.3885,51401.0
2015-06-18 09:30:00,61.87,62.09,61.53,61.93,45680.0,55.4961,55.6934,55.1911,55.5499,45680.0
2015-06-18 10:00:00,61.97,62.02,61.91,62.0,51614.0,55.5858,55.6306,55.532,55.6127,51614.0
2015-06-18 10:30:00,61.99,62.01,61.98,61.98,39412.0,55.6037,55.6217,55.5948,55.5948,39412.0
2015-06-18 11:00:00,62.0,62.05,61.98,61.99,34249.0,55.6127,55.6576,55.5948,55.6037,34249.0
2015-06-18 11:30:00,62.0,62.03,61.99,62.0,14494.0,55.6127,55.6396,55.6037,55.6127,14494.0
2015-06-18 12:00:00,62.01,62.05,61.98,62.02,14419.0,55.6217,55.6576,55.5948,55.6306,14419.0
2015-06-18 12:30:00,62.03,62.04,61.97,61.97,16116.0,55.6396,55.6486,55.5858,55.5858,16116.0
2015-06-18 13:00:00,61.98,62.04,61.98,62.02,9348.0,55.5948,55.6486,55.5948,55.6306,9348.0
2015-06-18 13:30:00,62.02,62.03,62.0,62.0,10566.0,55.6306,55.6396,55.6127,55.6127,10566.0
2015-06-18 14:00:00,62.0,62.02,61.99,62.0,17764.0,55.6127,55.6306,55.6037,55.6127,17764.0
2015-06-18 14:30:00,62.0,62.01,61.99,62.0,20454.0,55.6127,55.6217,55.6037,55.6127,20454.0
2015-06-18 15:00:00,62.01,62.05,61.99,62.02,94584.0,55.6217,55.6576,55.6037,55.6306,94584.0
2015-06-18 15:30:00,62.02,62.06,61.87,61.95,77330.0,55.6306,55.6665,55.4961,55.5679,77330.0
2015-06-19 09:30:00,61.93,62.24,61.93,61.99,129466.0,55.5499,55.828,55.5499,55.6037,129466.0
2015-06-19 10:00:00,62.0,62.04,61.98,62.0,23450.0,55.6127,55.6486,55.5948,55.6127,23450.0
2015-06-19 10:30:00,61.99,62.0,61.94,62.0,20323.0,55.6037,55.6127,55.5589,55.6127,20323.0
2015-06-19 11:00:00,62.0,62.0,61.97,62.0,13120.0,55.6127,55.6127,55.5858,55.6127,13120.0
2015-06-19 11:30:00,62.0,62.0,61.96,61.98,17954.0,55.6127,55.6127,55.5768,55.5948,17954.0
2015-06-19 12:00:00,61.97,62.0,61.97,61.98,11774.0,55.5858,55.6127,55.5858,55.5948,11774.0
2015-06-19 12:30:00,61.97,62.0,61.96,62.0,7308.0,55.5858,55.6127,55.5768,55.6127,7308.0
2015-06-19 13:00:00,62.0,62.0,61.97,61.99,14967.0,55.6127,55.6127,55.5858,55.6037,14967.0
2015-06-19 13:30:00,61.99,62.0,61.99,62.0,9776.0,55.6037,55.6127,55.6037,55.6127,9776.0
2015-06-19 14:00:00,61.99,62.0,61.97,61.98,12984.0,55.6037,55.6127,55.5858,55.5948,12984.0
2015-06-19 14:30:00,61.99,62.0,61.97,62.0,20104.0,55.6037,55.6127,55.5858,55.6127,20104.0
2015-06-19 15:00:00,61.99,61.99,61.92,61.95,25383.0,55.6037,55.6037,55.541,55.5679,25383.0
2015-06-19 15:30:00,61.95,61.99,61.83,61.83,81903.0,55.5679,55.6037,55.4602,55.4602,81903.0
2015-06-22 09:30:00,62.0,62.35,61.7,62.32,32480.0,55.6127,55.9267,55.3436,55.8997,32480.0
2015-06-22 10:00:00,62.32,62.49,62.27,62.48,12656.0,55.8997,56.0522,55.8549,56.0433,12656.0
2015-06-22 10:30:00,62.48,62.52,62.31,62.33,15819.0,56.0433,56.0791,55.8908,55.9087,15819.0
2015-06-22 11:00:00,62.33,62.43,62.25,62.42,27632.0,55.9087,55.9984,55.837,55.9894,27632.0
2015-06-22 11:30:00,62.42,62.42,61.91,62.24,102966.0,55.9894,55.9894,55.532,55.828,102966.0
2015-06-22 12:00:00,62.23,62.27,62.12,62.12,18716.0,55.819,55.8549,55.7203,55.7203,18716.0
2015-06-22 12:30:00,62.15,62.27,62.15,62.24,12650.0,55.7473,55.8549,55.7473,55.828,12650.0
2015-06-22 13:00:00,62.25,62.25,62.17,62.19,12432.0,55.837,55.837,55.7652,55.7831,12432.0
2015-06-22 13:30:00,62.19,62.23,62.13,62.17,16649.0,55.7831,55.819,55.7293,55.7652,16649.0
2015-06-22 14:00:00,62.17,62.24,62.07,62.07,17225.0,55.7652,55.828,55.6755,55.6755,17225.0
2015-06-22 14:30:00,62.07,62.17,62.05,62.17,66622.0,55.6755,55.7652,55.6576,55.7652,66622.0
2015-06-22 15:00:00,62.17,62.18,62.07,62.09,47358.0,55.7652,55.7742,55.6755,55.6934,47358.0
2015-06-22 15:30:00,62.09,62.11,61.95,62.0,147679.0,55.6934,55.7114,55.5679,55.6127,147679.0
2015-06-23 09:30:00,62.13,62.54,62.13,62.5,25233.0,55.7293,56.0971,55.7293,56.0612,25233.0
2015-06-23 10:00:00,62.5,62.54,62.43,62.52,38713.0,56.0612,56.0971,55.9984,56.0791,38713.0
2015-06-23 10:30:00,62.53,62.54,62.43,62.5,14814.0,56.0881,56.0971,55.9984,56.0612,14814.0
2015-06-23 11:00:00,62.5,62.53,62.48,62.51,13580.0,56.0612,56.0881,56.0433,56.0702,13580.0
2015-06-23 11:30:00,62.51,62.53,62.44,62.44,18470.0,56.0702,56.0881,56.0074,56.0074,18470.0
2015-06-23 12:00:00,62.44,62.52,62.42,62.51,15140.0,56.0074,56.0791,55.9894,56.0702,15140.0
2015-06-23 12:30:00,62.5,62.51,62.45,62.45,13406.0,56.0612,56.0702,56.0164,56.0164,13406.0
2015-06-23 13:00:00,62.46,62.51,62.45,62.5,12988.0,56.0253,56.0702,56.0164,56.0612,12988.0
2015-06-23 13:30:00,62.51,62.63,62.51,62.57,26913.0,56.0702,56.1778,56.0702,56.124,26913.0
2015-06-23 14:00:00,62.57,62.58,62.53,62.55,22183.0,56.124,56.133,56.0881,56.106,22183.0
2015-06-23 14:30:00,62.55,63.0,62.54,62.96,264221.0,56.106,56.5097,56.0971,56.4738,264221.0
2015-06-23 15:00:00,62.96,63.01,62.91,62.98,30455.0,56.4738,56.5187,56.429,56.4917,30455.0
2015-06-23 15:30:00,62.98,63.24,62.98,63.23,185167.0,56.4917,56.725,56.4917,56.716,185167.0
2015-06-24 09:30:00,63.22,63.33,62.97,63.28,25051.0,56.707,56.8057,56.4828,56.7608,25051.0
2015-06-24 10:00:00,63.25,63.25,63.07,63.17,17801.0,56.7339,56.7339,56.5725,56.6622,17801.0
2015-06-24 10:30:00,63.17,63.2,63.08,63.08,10420.0,56.6622,56.6891,56.5814,56.5814,10420.0
2015-06-24 11:00:00,63.08,63.13,63.01,63.09,21761.0,56.5814,56.6263,56.5187,56.5904,21761.0
2015-06-24 11:30:00,63.08,63.1,62.97,62.97,20557.0,56.5814,56.5994,56.4828,56.4828,20557.0
2015-06-24 12:00:00,62.98,63.11,62.94,63.1,27149.0,56.4917,56.6084,56.4559,56.5994,27149.0
2015-06-24 12:30:00,63.09,63.09,62.98,63.0,10519.0,56.5904,56.5904,56.4917,56.5097,10519.0
2015-06-24 13:00:00,63.0,63.02,62.98,63.02,14733.0,56.5097,56.5276,56.4917,56.5276,14733.0
2015-06-24 13:30:00,63.01,63.02,63.0,63.02,17941.0,56.5187,56.5276,56.5097,56.5276,17941.0
2015-06-24 14:00:00,63.02,63.06,62.96,62.96,18545.0,56.5276,56.5635,56.4738,56.4738,18545.0
2015-06-24 14:30:00,62.96,63.12,62.96,63.09,20657.0,56.4738,56.6173,56.4738,56.5904,20657.0
2015-06-24 15:00:00,63.09,63.1,63.0,63.04,22762.0,56.5904,56.5994,56.5097,56.5456,22762.0
2015-06-24 15:30:00,63.05,63.15,63.04,63.11,65202.0,56.5545,56.6442,56.5456,56.6084,65202.0
2015-06-25 09:30:00,63.23,63.29,63.1,63.26,25625.0,56.716,56.7698,56.5994,56.7429,25625.0
2015-06-25 10:00:00,63.22,63.25,63.11,63.15,11380.0,56.707,56.7339,56.6084,56.6442,11380.0
2015-06-25 10:30:00,63.15,63.17,63.1,63.14,11411.0,56.6442,56.6622,56.5994,56.6353,11411.0
2015-06-25 11:00:00,63.15,63.3,63.15,63.3,9677.0,56.6442,56.7788,56.6442,56.7788,9677.0
2015-06-25 11:30:00,63.3,63.37,63.3,63.33,12670.0,56.7788,56.8416,56.7788,56.8057,12670.0
2015-06-25 12:00:00,63.33,63.33,63.24,63.26,9789.0,56.8057,56.8057,56.725,56.7429,9789.0
2015-06-25 12:30:00,63.26,63.29,63.23,63.27,11100.0,56.7429,56.7698,56.716,56.7519,11100.0
2015-06-25 13:00:00,63.27,63.28,63.23,63.25,9163.0,56.7519,56.7608,56.716,56.7339,9163.0
2015-06-25 13:30:00,63.26,63.29,63.23,63.27,8743.0,56.7429,56.7698,56.716,56.7519,8743.0
2015-06-25 14:00:00,63.27,63.27,63.15,63.15,29065.0,56.7519,56.7519,56.6442,56.6442,29065.0
2015-06-25 14:30:00,63.15,63.26,63.13,63.21,15520.0,56.6442,56.7429,56.6263,56.6981,15520.0
2015-06-25 15:00:00,63.23,63.34,63.22,63.29,19854.0,56.716,56.8147,56.707,56.7698,19854.0
2015-06-25 15:30:00,63.29,63.37,63.23,63.33,85698.0,56.7698,56.8416,56.716,56.8057,85698.0
2015-06-26 09:30:00,63.51,63.51,63.28,63.4,22640.0,56.9671,56.9671,56.7608,56.8685,22640.0
2015-06-26 10:00:00,63.4,63.41,63.23,63.38,17589.0,56.8685,56.8775,56.716,56.8505,17589.0
2015-06-26 10:30:00,63.38,63.47,63.31,63.32,23619.0,56.8505,56.9313,56.7878,56.7967,23619.0
2015-06-26 11:00:00,63.32,63.67,63.32,63.67,124311.0,56.7967,57.1107,56.7967,57.1107,124311.0
2015-06-26 11:30:00,63.68,63.68,63.52,63.57,15033.0,57.1196,57.1196,56.9761,57.021,15033.0
2015-06-26 12:00:00,63.58,63.68,63.56,63.68,15206.0,57.0299,57.1196,57.012,57.1196,15206.0
2015-06-26 12:30:00,63.67,63.71,63.48,63.49,19910.0,57.1107,57.1465,56.9402,56.9492,19910.0
2015-06-26 13:00:00,63.45,63.47,63.26,63.35,18100.0,56.9133,56.9313,56.7429,56.8236,18100.0
2015-06-26 13:30:00,63.35,63.56,63.35,63.5,15563.0,56.8236,57.012,56.8236,56.9582,15563.0
2015-06-26 14:00:00,63.5,63.51,63.44,63.5,18686.0,56.9582,56.9671,56.9044,56.9582,18686.0
2015-06-26 14:30:00,63.49,63.53,63.44,63.46,16200.0,56.9492,56.9851,56.9044,56.9223,16200.0
2015-06-26 15:00:00,63.46,63.76,63.45,63.75,29221.0,56.9223,57.1914,56.9133,57.1824,29221.0
2015-06-26 15:30:00,63.76,63.91,63.6,63.72,189108.0,57.1914,57.3259,57.0479,57.1555,189108.0
2015-06-29 09:30:00,63.12,63.43,63.03,63.09,30235.0,56.6173,56.8954,56.5366,56.5904,30235.0
2015-06-29 10:00:00,63.09,63.22,62.91,62.95,24285.0,56.5904,56.707,56.429,56.4648,24285.0
2015-06-29 10:30:00,62.89,62.98,62.72,62.72,31802.0,56.411,56.4917,56.2585,56.2585,31802.0
2015-06-29 11:00:00,62.74,62.75,62.53,62.55,23191.0,56.2765,56.2854,56.0881,56.106,23191.0
2015-06-29 11:30:00,62.56,62.56,62.44,62.53,21265.0,56.115,56.115,56.0074,56.0881,21265.0
2015-06-29 12:00:00,62.52,62.59,62.43,62.5,39861.0,56.0791,56.1419,55.9984,56.0612,39861.0
2015-06-29 12:30:00,62.48,62.5,62.4,62.43,11140.0,56.0433,56.0612,55.9715,55.9984,11140.0
2015-06-29 13:00:00,62.43,62.46,62.38,62.43,14400.0,55.9984,56.0253,55.9536,55.9984,14400.0
2015-06-29 13:30:00,62.44,62.44,62.29,62.35,35655.0,56.0074,56.0074,55.8728,55.9267,35655.0
2015-06-29 14:00:00,62.35,62.37,62.06,62.07,17508.0,55.9267,55.9446,55.6665,55.6755,17508.0
2015-06-29 14:30:00,62.06,62.18,61.97,62.02,21100.0,55.6665,55.7742,55.5858,55.6306,21100.0
2015-06-29 15:00:00,62.03,62.1,61.97,62.05,42198.0,55.6396,55.7024,55.5858,55.6576,42198.0
2015-06-29 15:30:00,62.05,62.06,61.77,61.8,99916.0,55.6576,55.6665,55.4064,55.4333,99916.0
2015-06-30 09:30:00,62.16,62.3,61.87,61.9,55763.0,55.7562,55.8818,55.4961,55.523,55763.0
2015-06-30 10:00:00,61.91,62.04,61.88,62.01,50709.0,55.532,55.6486,55.5051,55.6217,50709.0
2015-06-30 10:30:00,62.01,62.01,61.84,61.98,19959.0,55.6217,55.6217,55.4692,55.5948,19959.0
2015-06-30 11:00:00,61.97,62.05,61.85,61.85,20689.0,55.5858,55.6576,55.4782,55.4782,20689.0
2015-06-30 11:30:00,61.83,61.88,61.77,61.8,14862.0,55.4602,55.5051,55.4064,55.4333,14862.0
2015-06-30 12:00:00,61.79,61.83,61.6,61.65,15642.0,55.4243,55.4602,55.2539,55.2988,15642.0
2015-06-30 12:30:00,61.65,61.73,61.63,61.72,16126.0,55.2988,55.3705,55.2808,55.3616,16126.0
2015-06-30 13:00:00,61.73,61.81,61.67,61.81,25889.0,55.3705,55.4423,55.3167,55.4423,25889.0
2015-06-30 13:30:00,61.82,61.93,61.81,61.88,26381.0,55.4513,55.5499,55.4423,55.5051,26381.0
2015-06-30 14:00:00,61.88,62.02,61.84,61.86,29624.0,55.5051,55.6306,55.4692,55.4871,29624.0
2015-06-30 14:30:00,61.86,61.88,61.8,61.85,28180.0,55.4871,55.5051,55.4333,55.4782,28180.0
2015-06-30 15:00:00,61.85,61.88,61.75,61.82,33835.0,55.4782,55.5051,55.3885,55.4513,33835.0
2015-06-30 15:30:00,61.82,61.88,61.53,61.55,117168.0,55.4513,55.5051,55.1911,55.2091,117168.0
2015-07-01 09:30:00,62.12,62.49,62.12,62.45,27589.0,55.7203,56.0522,55.7203,56.0164,27589.0
2015-07-01 10:00:00,62.46,62.53,62.37,62.46,27015.0,56.0253,56.0881,55.9446,56.0253,27015.0
2015-07-01 10:30:00,62.47,62.47,62.15,62.3,122559.0,56.0343,56.0343,55.7473,55.8818,122559.0
2015-07-01 11:00:00,62.3,62.32,62.23,62.31,36618.0,55.8818,55.8997,55.819,55.8908,36618.0
2015-07-01 11:30:00,62.3,62.36,62.21,62.24,129096.0,55.8818,55.9356,55.8011,55.828,129096.0
2015-07-01 12:00:00,62.24,62.32,62.13,62.2,22906.0,55.828,55.8997,55.7293,55.7921,22906.0
2015-07-01 12:30:00,62.21,62.22,62.02,62.04,14652.0,55.8011,55.81,55.6306,55.6486,14652.0
2015-07-01 13:00:00,62.02,62.12,61.98,62.09,15530.0,55.6306,55.7203,55.5948,55.6934,15530.0
2015-07-01 13:30:00,62.11,62.25,62.11,62.18,19266.0,55.7114,55.837,55.7114,55.7742,19266.0
2015-07-01 14:00:00,62.17,62.19,62.11,62.16,23122.0,55.7652,55.7831,55.7114,55.7562,23122.0
2015-07-01 14:30:00,62.15,62.15,62.06,62.07,23920.0,55.7473,55.7473,55.6665,55.6755,23920.0
2015-07-01 15:00:00,62.07,62.23,62.06,62.23,35528.0,55.6755,55.819,55.6665,55.819,35528.0
2015-07-01 15:30:00,62.24,62.26,62.1,62.19,64353.0,55.828,55.8459,55.7024,55.7831,64353.0
2015-07-02 09:30:00,62.3,62.37,61.95,61.95,17005.0,55.8818,55.9446,55.5679,55.5679,17005.0
2015-07-02 10:00:00,61.96,62.07,61.94,62.02,13399.0,55.5768,55.6755,55.5589,55.6306,13399.0
2015-07-02 10:30:00,62.01,62.03,61.92,62.0,10000.0,55.6217,55.6396,55.541,55.6127,10000.0
2015-07-02 11:00:00,62.0,62.0,61.78,61.78,15425.0,55.6127,55.6127,55.4154,55.4154,15425.0
2015-07-02 11:30:00,61.78,61.85,61.74,61.82,20615.0,55.4154,55.4782,55.3795,55.4513,20615.0
2015-07-02 12:00:00,61.86,61.86,61.74,61.78,19012.0,55.4871,55.4871,55.3795,55.4154,19012.0
2015-07-02 12:30:00,61.79,61.96,61.79,61.96,15104.0,55.4243,55.5768,55.4243,55.5768,15104.0
2015-07-02 13:00:00,61.97,61.99,61.94,61.96,26904.0,55.5858,55.6037,55.5589,55.5768,26904.0
2015-07-02 13:30:00,61.97,61.99,61.88,61.9,34858.0,55.5858,55.6037,55.5051,55.523,34858.0
2015-07-02 14:00:00,61.9,61.98,61.88,61.98,14050.0,55.523,55.5948,55.5051,55.5948,14050.0
2015-07-02 14:30:00,61.97,62.06,61.94,62.06,11522.0,55.5858,55.6665,55.5589,55.6665,11522.0
2015-07-02 15:00:00,62.07,62.08,61.97,62.07,18757.0,55.6755,55.6845,55.5858,55.6755,18757.0
2015-07-02 15:30:00,62.08,62.09,61.97,62.0,88368.0,55.6845,55.6934,55.5858,55.6127,88368.0
2015-07-06 09:30:00,61.41,61.76,61.35,61.75,18513.0,55.0835,55.3974,55.0297,55.3885,18513.0
2015-07-06 10:00:00,61.7,61.88,61.69,61.88,10439.0,55.3436,55.5051,55.3346,55.5051,10439.0
2015-07-06 10:30:00,61.91,62.2,61.91,62.0,9103.0,55.532,55.7921,55.532,55.6127,9103.0
2015-07-06 11:00:00,62.0,62.03,61.97,61.98,13750.0,55.6127,55.6396,55.5858,55.5948,13750.0
2015-07-06 11:30:00,61.98,62.01,61.9,62.0,12453.0,55.5948,55.6217,55.523,55.6127,12453.0
2015-07-06 12:00:00,62.0,62.1,62.0,62.08,8298.0,55.6127,55.7024,55.6127,55.6845,8298.0
2015-07-06 12:30:00,62.08,62.09,62.02,62.07,13702.0,55.6845,55.6934,55.6306,55.6755,13702.0
2015-07-06 13:00:00,62.07,62.08,61.95,61.99,15774.0,55.6755,55.6845,55.5679,55.6037,15774.0
2015-07-06 13:30:00,61.98,62.02,61.81,61.9,29989.0,55.5948,55.6306,55.4423,55.523,29989.0
2015-07-06 14:00:00,61.9,61.93,61.88,61.91,29055.0,55.523,55.5499,55.5051,55.532,29055.0
2015-07-06 14:30:00,61.92,61.99,61.88,61.93,21802.0,55.541,55.6037,55.5051,55.5499,21802.0
2015-07-06 15:00:00,61.93,62.03,61.92,62.0,34637.0,55.5499,55.6396,55.541,55.6127,34637.0
2015-07-06 15:30:00,62.01,62.16,61.98,62.06,127893.0,55.6217,55.7562,55.5948,55.6665,127893.0
2015-07-07 09:30:00,62.02,62.18,61.67,61.73,25496.0,55.6306,55.7742,55.3167,55.3705,25496.0
2015-07-07 10:00:00,61.73,61.89,61.71,61.71,45954.0,55.3705,55.514,55.3526,55.3526,45954.0
2015-07-07 10:30:00,61.67,61.7,61.31,61.64,128611.0,55.3167,55.3436,54.9938,55.2898,128611.0
2015-07-07 11:00:00,61.64,61.67,61.52,61.53,27895.0,55.2898,55.3167,55.1822,55.1911,27895.0
2015-07-07 11:30:00,61.53,61.74,61.47,61.74,62831.0,55.1911,55.3795,55.1373,55.3795,62831.0
2015-07-07 12:00:00,61.74,61.78,61.67,61.73,19953.0,55.3795,55.4154,55.3167,55.3705,19953.0
2015-07-07 12:30:00,61.74,62.22,61.73,62.21,22994.0,55.3795,55.81,55.3705,55.8011,22994.0
2015-07-07 13:00:00,62.21,62.37,62.17,62.37,27283.0,55.8011,55.9446,55.7652,55.9446,27283.0
2015-07-07 13:30:00,62.37,62.39,62.29,62.34,12700.0,55.9446,55.9625,55.8728,55.9177,12700.0
2015-07-07 14:00:00,62.34,62.38,62.2,62.22,21127.0,55.9177,55.9536,55.7921,55.81,21127.0
2015-07-07 14:30:00,62.21,62.71,62.19,62.71,21604.0,55.8011,56.2496,55.7831,56.2496,21604.0
2015-07-07 15:00:00,62.71,62.88,62.5,62.87,53849.0,56.2496,56.4021,56.0612,56.3931,53849.0
2015-07-07 15:30:00,62.87,63.0,62.79,62.92,113735.0,56.3931,56.5097,56.3213,56.4379,113735.0
2015-07-08 09:30:00,62.38,62.49,61.94,62.0,77109.0,55.9536,56.0522,55.5589,55.6127,77109.0
2015-07-08 10:00:00,61.99,62.0,61.64,61.76,53883.0,55.6037,55.6127,55.2898,55.3974,53883.0
2015-07-08 10:30:00,61.73,62.01,61.68,62.01,36027.0,55.3705,55.6217,55.3257,55.6217,36027.0
2015-07-08 11:00:00,61.97,62.02,61.79,61.79,28871.0,55.5858,55.6306,55.4243,55.4243,28871.0
2015-07-08 11:30:00,61.82,61.85,61.73,61.76,12037.0,55.4513,55.4782,55.3705,55.3974,12037.0
2015-07-08 12:00:00,61.77,61.92,61.76,61.88,17030.0,55.4064,55.541,55.3974,55.5051,17030.0
2015-07-08 12:30:00,61.86,61.93,61.78,61.9,17099.0,55.4871,55.5499,55.4154,55.523,17099.0
2015-07-08 13:00:00,61.9,61.91,61.79,61.85,25674.0,55.523,55.532,55.4243,55.4782,25674.0
2015-07-08 13:30:00,61.87,61.95,61.8,61.93,28499.0,55.4961,55.5679,55.4333,55.5499,28499.0
2015-07-08 14:00:00,61.89,61.9,61.75,61.8,22256.0,55.514,55.523,55.3885,55.4333,22256.0
2015-07-08 14:30:00,61.8,61.8,61.53,61.65,34174.0,55.4333,55.4333,55.1911,55.2988,34174.0
2015-07-08 15:00:00,61.67,61.8,61.65,61.68,35695.0,55.3167,55.4333,55.2988,55.3257,35695.0
2015-07-08 15:30:00,61.68,61.8,61.59,61.74,124892.0,55.3257,55.4333,55.2449,55.3795,124892.0
2015-07-09 09:30:00,62.36,62.36,61.83,62.3,24595.0,55.9356,55.9356,55.4602,55.8818,24595.0
2015-07-09 10:00:00,62.31,62.35,61.96,61.96,18833.0,55.8908,55.9267,55.5768,55.5768,18833.0
2015-07-09 10:30:00,61.98,62.18,61.95,62.17,16938.0,55.5948,55.7742,55.5679,55.7652,16938.0
2015-07-09 11:00:00,62.18,62.37,62.12,62.31,18947.0,55.7742,55.9446,55.7203,55.8908,18947.0
2015-07-09 11:30:00,62.31,62.33,62.2,62.23,27019.0,55.8908,55.9087,55.7921,55.819,27019.0
2015-07-09 12:00:00,62.23,62.23,62.09,62.18,16149.0,55.819,55.819,55.6934,55.7742,16149.0
2015-07-09 12:30:00,62.17,62.17,62.06,62.14,13976.0,55.7652,55.7652,55.6665,55.7383,13976.0
2015-07-09 13:00:00,62.14,62.14,62.05,62.13,22993.0,55.7383,55.7383,55.6576,55.7293,22993.0
2015-07-09 13:30:00,62.14,62.21,62.1,62.18,24454.0,55.7383,55.8011,55.7024,55.7742,24454.0
2015-07-09 14:00:00,62.19,62.19,61.99,62.02,24794.0,55.7831,55.7831,55.6037,55.6306,24794.0
2015-07-09 14:30:00,62.01,62.17,61.99,62.17,35715.0,55.6217,55.7652,55.6037,55.7652,35715.0
2015-07-09 15:00:00,62.17,62.28,62.14,62.15,30462.0,55.7652,55.8639,55.7383,55.7473,30462.0
2015-07-09 15:30:00,62.15,62.36,62.12,62.25,157499.0,55.7473,55.9356,55.7203,55.837,157499.0
2015-07-10 09:30:00,62.92,63.11,62.82,63.02,22093.0,56.4379,56.6084,56.3482,56.5276,22093.0
2015-07-10 10:00:00,62.97,63.27,62.94,63.2,31737.0,56.4828,56.7519,56.4559,56.6891,31737.0
2015-07-10 10:30:00,63.2,63.24,63.04,63.22,21154.0,56.6891,56.725,56.5456,56.707,21154.0
2015-07-10 11:00:00,63.22,63.3,63.19,63.27,14888.0,56.707,56.7788,56.6801,56.7519,14888.0
2015-07-10 11:30:00,63.28,63.3,63.19,63.24,17779.0,56.7608,56.7788,56.6801,56.725,17779.0
2015-07-10 12:00:00,63.27,63.4,63.26,63.37,11088.0,56.7519,56.8685,56.7429,56.8416,11088.0
2015-07-10 12:30:00,63.38,63.42,63.33,63.42,19032.0,56.8505,56.8864,56.8057,56.8864,19032.0
2015-07-10 13:00:00,63.43,63.56,63.34,63.55,21699.0,56.8954,57.012,56.8147,57.003,21699.0
2015-07-10 13:30:00,63.56,63.56,63.47,63.5,15372.0,57.012,57.012,56.9313,56.9582,15372.0
2015-07-10 14:00:00,63.48,63.75,63.47,63.71,37037.0,56.9402,57.1824,56.9313,57.1465,37037.0
2015-07-10 14:30:00,63.72,63.87,63.7,63.83,28610.0,57.1555,57.2901,57.1376,57.2542,28610.0
2015-07-10 15:00:00,63.84,63.91,63.82,63.9,40277.0,57.2632,57.3259,57.2452,57.317,40277.0
2015-07-10 15:30:00,63.89,63.91,63.79,63.79,90862.0,57.308,57.3259,57.2183,57.2183,90862.0
2015-07-13 09:30:00,64.16,64.3,64.01,64.22,23776.0,57.5502,57.6758,57.4156,57.604,23776.0
2015-07-13 10:00:00,64.23,64.49,64.23,64.33,23670.0,57.613,57.8462,57.613,57.7027,23670.0
2015-07-13 10:30:00,64.35,64.42,64.3,64.4,22220.0,57.7206,57.7834,57.6758,57.7655,22220.0
2015-07-13 11:00:00,64.39,64.41,64.09,64.1,31302.0,57.7565,57.7744,57.4874,57.4964,31302.0
2015-07-13 11:30:00,64.1,64.28,64.1,64.27,15553.0,57.4964,57.6578,57.4964,57.6489,15553.0
2015-07-13 12:00:00,64.27,64.33,64.12,64.16,13479.0,57.6489,57.7027,57.5143,57.5502,13479.0
2015-07-13 12:30:00,64.17,64.19,64.03,64.03,15973.0,57.5592,57.5771,57.4336,57.4336,15973.0
2015-07-13 13:00:00,64.03,64.16,64.02,64.12,27007.0,57.4336,57.5502,57.4246,57.5143,27007.0
2015-07-13 13:30:00,64.14,64.14,63.9,64.0,18414.0,57.5322,57.5322,57.317,57.4067,18414.0
2015-07-13 14:00:00,64.0,64.04,63.95,63.95,16832.0,57.4067,57.4425,57.3618,57.3618,16832.0
2015-07-13 14:30:00,63.95,64.1,63.95,64.09,35944.0,57.3618,57.4964,57.3618,57.4874,35944.0
2015-07-13 15:00:00,64.09,64.1,64.05,64.07,23243.0,57.4874,57.4964,57.4515,57.4695,23243.0
2015-07-13 15:30:00,64.08,64.19,64.08,64.11,73954.0,57.4784,57.5771,57.4784,57.5053,73954.0
2015-07-14 09:30:00,64.24,64.43,64.03,64.22,31329.0,57.6219,57.7924,57.4336,57.604,31329.0
2015-07-14 10:00:00,64.22,64.25,64.07,64.2,40646.0,57.604,57.6309,57.4695,57.5861,40646.0
2015-07-14 10:30:00,64.19,64.25,64.02,64.02,53838.0,57.5771,57.6309,57.4246,57.4246,53838.0
2015-07-14 11:00:00,64.03,64.1,64.0,64.0,40034.0,57.4336,57.4964,57.4067,57.4067,40034.0
2015-07-14 11:30:00,64.01,64.16,64.0,64.06,32182.0,57.4156,57.5502,57.4067,57.4605,32182.0
2015-07-14 12:00:00,64.08,64.15,64.01,64.03,69452.0,57.4784,57.5412,57.4156,57.4336,69452.0
2015-07-14 12:30:00,64.04,64.12,64.02,64.1,23461.0,57.4425,57.5143,57.4246,57.4964,23461.0
2015-07-14 13:00:00,64.13,64.13,64.04,64.08,132554.0,57.5233,57.5233,57.4425,57.4784,132554.0
2015-07-14 13:30:00,64.08,64.15,64.06,64.07,35542.0,57.4784,57.5412,57.4605,57.4695,35542.0
2015-07-14 14:00:00,64.06,64.21,64.05,64.19,37750.0,57.4605,57.595,57.4515,57.5771,37750.0
2015-07-14 14:30:00,64.2,64.38,64.16,64.38,37343.0,57.5861,57.7475,57.5502,57.7475,37343.0
2015-07-14 15:00:00,64.39,64.53,64.38,64.49,31198.0,57.7565,57.8821,57.7475,57.8462,31198.0
2015-07-14 15:30:00,64.5,64.52,64.41,64.51,97963.0,57.8552,57.8731,57.7744,57.8641,97963.0
2015-07-15 09:30:00,64.63,64.83,64.51,64.69,19433.0,57.9718,58.1512,57.8641,58.0256,19433.0
2015-07-15 10:00:00,64.65,64.85,64.56,64.85,16220.0,57.9897,58.1691,57.909,58.1691,16220.0
2015-07-15 10:30:00,64.85,65.07,64.82,64.99,20279.0,58.1691,58.3664,58.1422,58.2947,20279.0
2015-07-15 11:00:00,64.99,65.11,64.91,65.0,18305.0,58.2947,58.4023,58.2229,58.3036,18305.0
2015-07-15 11:30:00,65.0,65.03,64.9,64.9,16726.0,58.3036,58.3306,58.2139,58.2139,16726.0
2015-07-15 12:00:00,64.89,64.92,64.8,64.92,11051.0,58.205,58.2319,58.1243,58.2319,11051.0
2015-07-15 12:30:00,64.96,65.02,64.9,64.97,13490.0,58.2678,58.3216,58.2139,58.2767,13490.0
2015-07-15 13:00:00,64.97,65.05,64.95,64.97,10792.0,58.2767,58.3485,58.2588,58.2767,10792.0
2015-07-15 13:30:00,64.97,65.07,64.94,64.97,12786.0,58.2767,58.3664,58.2498,58.2767,12786.0
2015-07-15 14:00:00,64.97,65.0,64.9,64.95,15148.0,58.2767,58.3036,58.2139,58.2588,15148.0
2015-07-15 14:30:00,64.94,64.95,64.68,64.72,32145.0,58.2498,58.2588,58.0166,58.0525,32145.0
2015-07-15 15:00:00,64.72,64.89,64.72,64.89,28573.0,58.0525,58.205,58.0525,58.205,28573.0
2015-07-15 15:30:00,64.9,64.99,64.73,64.81,86054.0,58.2139,58.2947,58.0615,58.1332,86054.0
2015-07-16 09:30:00,65.04,65.44,64.93,65.22,20583.0,58.3395,58.6983,58.2409,58.501,20583.0
2015-07-16 10:00:00,65.25,65.44,65.14,65.43,19062.0,58.5279,58.6983,58.4292,58.6893,19062.0
2015-07-16 10:30:00,65.44,65.72,65.44,65.71,28810.0,58.6983,58.9495,58.6983,58.9405,28810.0
2015-07-16 11:00:00,65.66,65.81,65.64,65.8,20827.0,58.8957,59.0302,58.8777,59.0212,20827.0
2015-07-16 11:30:00,65.8,65.9,65.75,65.89,17961.0,59.0212,59.1109,58.9764,59.102,17961.0
2015-07-16 12:00:00,65.83,65.89,65.72,65.88,12835.0,59.0481,59.102,58.9495,59.093,12835.0
2015-07-16 12:30:00,65.87,65.99,65.85,65.97,25900.0,59.084,59.1917,59.0661,59.1737,25900.0
2015-07-16 13:00:00,65.99,66.05,65.93,65.98,25103.0,59.1917,59.2455,59.1378,59.1827,25103.0
2015-07-16 13:30:00,65.98,66.11,65.98,66.01,36083.0,59.1827,59.2993,59.1827,59.2096,36083.0
2015-07-16 14:00:00,66.01,66.15,66.01,66.13,29022.0,59.2096,59.3352,59.2096,59.3172,29022.0
2015-07-16 14:30:00,66.15,66.29,66.13,66.22,30649.0,59.3352,59.4608,59.3172,59.398,30649.0
2015-07-16 15:00:00,66.22,66.26,66.12,66.26,38894.0,59.398,59.4338,59.3083,59.4338,38894.0
2015-07-16 15:30:00,66.25,66.34,66.17,66.24,77491.0,59.4249,59.5056,59.3531,59.4159,77491.0
2015-07-17 09:30:00,66.18,66.25,65.66,65.81,44451.0,59.3621,59.4249,58.8957,59.0302,44451.0
2015-07-17 10:00:00,65.86,65.89,65.7,65.8,21759.0,59.075,59.102,58.9315,59.0212,21759.0
2015-07-17 10:30:00,65.8,65.84,65.73,65.84,19506.0,59.0212,59.0571,58.9584,59.0571,19506.0
2015-07-17 11:00:00,65.81,65.88,65.72,65.85,17320.0,59.0302,59.093,58.9495,59.0661,17320.0
2015-07-17 11:30:00,65.85,65.97,65.78,65.83,15042.0,59.0661,59.1737,59.0033,59.0481,15042.0
2015-07-17 12:00:00,65.83,65.83,65.77,65.8,12951.0,59.0481,59.0481,58.9943,59.0212,12951.0
2015-07-17 12:30:00,65.83,65.85,65.76,65.81,14720.0,59.0481,59.0661,58.9854,59.0302,14720.0
2015-07-17 13:00:00,65.81,65.83,65.77,65.81,15108.0,59.0302,59.0481,58.9943,59.0302,15108.0
2015-07-17 13:30:00,65.8,65.85,65.77,65.8,15200.0,59.0212,59.0661,58.9943,59.0212,15200.0
2015-07-17 14:00:00,65.8,65.93,65.74,65.93,14242.0,59.0212,59.1378,58.9674,59.1378,14242.0
2015-07-17 14:30:00,65.94,65.94,65.84,65.85,19823.0,59.1468,59.1468,59.0571,59.0661,19823.0
2015-07-17 15:00:00,65.86,66.03,65.83,66.03,22270.0,59.075,59.2275,59.0481,59.2275,22270.0
2015-07-17 15:30:00,66.03,66.09,65.99,66.02,66532.0,59.2275,59.2814,59.1917,59.2186,66532.0
2015-07-20 09:30:00,65.98,66.32,65.95,66.17,12936.0,59.1827,59.4877,59.1558,59.3531,12936.0
2015-07-20 10:00:00,66.17,66.4,66.12,66.22,16048.0,59.3531,59.5594,59.3083,59.398,16048.0
2015-07-20 10:30:00,66.24,66.25,66.06,66.09,22931.0,59.4159,59.4249,59.2544,59.2814,22931.0
2015-07-20 11:00:00,66.09,66.46,66.09,66.45,13774.0,59.2814,59.6132,59.2814,59.6043,13774.0
2015-07-20 11:30:00,66.46,66.52,66.43,66.49,13762.0,59.6132,59.6671,59.5863,59.6401,13762.0
2015-07-20 12:00:00,66.49,66.51,66.43,66.46,13546.0,59.6401,59.6581,59.5863,59.6132,13546.0
2015-07-20 12:30:00,66.48,66.52,66.43,66.47,17087.0,59.6312,59.6671,59.5863,59.6222,17087.0
2015-07-20 13:00:00,66.48,66.52,66.41,66.48,9930.0,59.6312,59.6671,59.5684,59.6312,9930.0
2015-07-20 13:30:00,66.47,66.49,66.35,66.49,23009.0,59.6222,59.6401,59.5146,59.6401,23009.0
2015-07-20 14:00:00,66.5,66.54,66.47,66.5,45541.0,59.6491,59.685,59.6222,59.6491,45541.0
2015-07-20 14:30:00,66.49,66.52,66.43,66.49,19820.0,59.6401,59.6671,59.5863,59.6401,19820.0
2015-07-20 15:00:00,66.48,66.51,66.43,66.46,22428.0,59.6312,59.6581,59.5863,59.6132,22428.0
2015-07-20 15:30:00,66.46,66.46,66.32,66.37,43811.0,59.6132,59.6132,59.4877,59.5325,43811.0
2015-07-21 09:30:00,66.27,66.52,66.27,66.5,19761.0,59.4428,59.6671,59.4428,59.6491,19761.0
2015-07-21 10:00:00,66.5,66.53,66.36,66.45,48040.0,59.6491,59.676,59.5235,59.6043,48040.0
2015-07-21 10:30:00,66.45,66.47,66.21,66.29,15102.0,59.6043,59.6222,59.389,59.4608,15102.0
2015-07-21 11:00:00,66.28,66.3,66.07,66.25,27503.0,59.4518,59.4697,59.2634,59.4249,27503.0
2015-07-21 11:30:00,66.24,66.51,66.2,66.2,118038.0,59.4159,59.6581,59.38,59.38,118038.0
2015-07-21 12:00:00,66.2,66.32,66.17,66.29,41681.0,59.38,59.4877,59.3531,59.4608,41681.0
2015-07-21 12:30:00,66.3,66.34,66.19,66.25,58455.0,59.4697,59.5056,59.3711,59.4249,58455.0
2015-07-21 13:00:00,66.24,66.3,66.22,66.26,63194.0,59.4159,59.4697,59.398,59.4338,63194.0
2015-07-21 13:30:00,66.27,66.34,66.26,66.3,32011.0,59.4428,59.5056,59.4338,59.4697,32011.0
2015-07-21 14:00:00,66.3,66.38,66.25,66.38,22059.0,59.4697,59.5415,59.4249,59.5415,22059.0
2015-07-21 14:30:00,66.38,66.38,66.24,66.32,21191.0,59.5415,59.5415,59.4159,59.4877,21191.0
2015-07-21 15:00:00,66.34,66.39,66.32,66.34,19249.0,59.5056,59.5504,59.4877,59.5056,19249.0
2015-07-21 15:30:00,66.31,66.38,66.26,66.3,59547.0,59.4787,59.5415,59.4338,59.4697,59547.0
2015-07-22 09:30:00,66.17,66.57,66.17,66.49,74682.0,59.3531,59.7119,59.3531,59.6401,74682.0
2015-07-22 10:00:00,66.48,66.55,66.44,66.55,34183.0,59.6312,59.694,59.5953,59.694,34183.0
2015-07-22 10:30:00,66.55,66.55,66.27,66.37,14786.0,59.694,59.694,59.4428,59.5325,14786.0
2015-07-22 11:00:00,66.38,66.51,66.33,66.38,22611.0,59.5415,59.6581,59.4966,59.5415,22611.0
2015-07-22 11:30:00,66.4,66.51,66.39,66.51,9690.0,59.5594,59.6581,59.5504,59.6581,9690.0
2015-07-22 12:00:00,66.51,66.52,66.36,66.4,8985.0,59.6581,59.6671,59.5235,59.5594,8985.0
2015-07-22 12:30:00,66.42,66.51,66.36,66.51,8428.0,59.5774,59.6581,59.5235,59.6581,8428.0
2015-07-22 13:00:00,66.51,66.51,66.45,66.5,24766.0,59.6581,59.6581,59.6043,59.6491,24766.0
2015-07-22 13:30:00,66.5,66.54,66.47,66.5,39067.0,59.6491,59.685,59.6222,59.6491,39067.0
2015-07-22 14:00:00,66.5,66.52,66.46,66.5,21158.0,59.6491,59.6671,59.6132,59.6491,21158.0
2015-07-22 14:30:00,66.5,66.51,66.43,66.45,19796.0,59.6491,59.6581,59.5863,59.6043,19796.0
2015-07-22 15:00:00,66.5,66.51,66.46,66.5,28595.0,59.6491,59.6581,59.6132,59.6491,28595.0
2015-07-22 15:30:00,66.5,66.52,66.41,66.5,86406.0,59.6491,59.6671,59.5684,59.6491,86406.0
2015-07-23 09:30:00,66.5,66.56,66.38,66.44,131916.0,59.6491,59.7029,59.5415,59.5953,131916.0
2015-07-23 10:00:00,66.45,66.75,66.41,66.75,64802.0,59.6043,59.8734,59.5684,59.8734,64802.0
2015-07-23 10:30:00,66.75,67.09,66.73,67.07,14542.0,59.8734,60.1783,59.8554,60.1604,14542.0
2015-07-23 11:00:00,67.07,67.17,67.03,67.08,13611.0,60.1604,60.2501,60.1245,60.1694,13611.0
2015-07-23 11:30:00,67.05,67.08,66.78,66.79,19510.0,60.1425,60.1694,59.9003,59.9092,19510.0
2015-07-23 12:00:00,66.74,66.74,66.38,66.44,9060.0,59.8644,59.8644,59.5415,59.5953,9060.0
2015-07-23 12:30:00,66.44,66.69,66.44,66.64,22014.0,59.5953,59.8195,59.5953,59.7747,22014.0
2015-07-23 13:00:00,66.64,66.98,66.6,66.79,113665.0,59.7747,60.0797,59.7388,59.9092,113665.0
2015-07-23 13:30:00,66.81,66.93,66.66,66.9,19863.0,59.9272,60.0348,59.7926,60.0079,19863.0
2015-07-23 14:00:00,66.91,66.93,66.7,66.7,18614.0,60.0169,60.0348,59.8285,59.8285,18614.0
2015-07-23 14:30:00,66.71,66.73,66.41,66.47,20298.0,59.8375,59.8554,59.5684,59.6222,20298.0
2015-07-23 15:00:00,66.48,66.56,66.38,66.53,28988.0,59.6312,59.7029,59.5415,59.676,28988.0
2015-07-23 15:30:00,66.56,66.66,66.51,66.56,78424.0,59.7029,59.7926,59.6581,59.7029,78424.0
2015-07-24 09:30:00,66.46,67.15,66.46,67.12,31597.0,59.6132,60.2322,59.6132,60.2052,31597.0
2015-07-24 10:00:00,67.08,67.24,66.8,66.93,32802.0,60.1694,60.3129,59.9182,60.0348,32802.0
2015-07-24 10:30:00,66.9,67.06,66.88,66.95,32596.0,60.0079,60.1514,59.99,60.0528,32596.0
2015-07-24 11:00:00,66.94,67.09,66.89,67.05,26397.0,60.0438,60.1783,59.9989,60.1425,26397.0
2015-07-24 11:30:00,67.06,67.15,66.9,66.93,22319.0,60.1514,60.2322,60.0079,60.0348,22319.0
2015-07-24 12:00:00,66.96,67.01,66.91,66.94,21869.0,60.0617,60.1066,60.0169,60.0438,21869.0
2015-07-24 12:30:00,66.96,67.0,66.85,66.86,18629.0,60.0617,60.0976,59.9631,59.972,18629.0
2015-07-24 13:00:00,66.86,66.99,66.86,66.97,27334.0,59.972,60.0886,59.972,60.0707,27334.0
2015-07-24 13:30:00,66.95,66.96,66.8,66.89,37092.0,60.0528,60.0617,59.9182,59.9989,37092.0
2015-07-24 14:00:00,66.87,66.87,66.68,66.8,20087.0,59.981,59.981,59.8106,59.9182,20087.0
2015-07-24 14:30:00,66.78,66.79,66.59,66.73,22312.0,59.9003,59.9092,59.7298,59.8554,22312.0
2015-07-24 15:00:00,66.73,66.98,66.7,66.83,82350.0,59.8554,60.0797,59.8285,59.9451,82350.0
2015-07-24 15:30:00,66.83,66.94,66.81,66.88,100101.0,59.9451,60.0438,59.9272,59.99,100101.0
2015-07-27 09:30:00,66.35,66.44,66.06,66.31,28163.0,59.5146,59.5953,59.2544,59.4787,28163.0
2015-07-27 10:00:00,66.29,66.34,65.95,66.23,38806.0,59.4608,59.5056,59.1558,59.4069,38806.0
2015-07-27 10:30:00,66.23,66.36,66.0,66.0,19123.0,59.4069,59.5235,59.2006,59.2006,19123.0
2015-07-27 11:00:00,66.04,66.18,65.89,65.96,22589.0,59.2365,59.3621,59.102,59.1647,22589.0
2015-07-27 11:30:00,65.97,66.06,65.92,65.92,11937.0,59.1737,59.2544,59.1289,59.1289,11937.0
2015-07-27 12:00:00,65.94,65.95,65.8,65.86,9245.0,59.1468,59.1558,59.0212,59.075,9245.0
2015-07-27 12:30:00,65.87,65.87,65.66,65.68,6950.0,59.084,59.084,58.8957,58.9136,6950.0
2015-07-27 13:00:00,65.69,65.72,65.63,65.67,11200.0,58.9226,58.9495,58.8687,58.9046,11200.0
2015-07-27 13:30:00,65.7,65.71,65.59,65.59,14125.0,58.9315,58.9405,58.8329,58.8329,14125.0
2015-07-27 14:00:00,65.62,65.74,65.6,65.68,14736.0,58.8598,58.9674,58.8418,58.9136,14736.0
2015-07-27 14:30:00,65.7,65.75,65.62,65.71,37636.0,58.9315,58.9764,58.8598,58.9405,37636.0
2015-07-27 15:00:00,65.71,65.71,65.59,65.6,20348.0,58.9405,58.9405,58.8329,58.8418,20348.0
2015-07-27 15:30:00,65.6,65.74,65.54,65.72,62892.0,58.8418,58.9674,58.788,58.9495,62892.0
2015-07-28 09:30:00,65.92,65.95,65.42,65.86,25506.0,59.1289,59.1558,58.6804,59.075,25506.0
2015-07-28 10:00:00,65.81,65.81,65.49,65.53,38815.0,59.0302,59.0302,58.7432,58.779,38815.0
2015-07-28 10:30:00,65.59,65.73,65.55,65.67,48340.0,58.8329,58.9584,58.797,58.9046,48340.0
2015-07-28 11:00:00,65.67,65.89,65.59,65.84,89706.0,58.9046,59.102,58.8329,59.0571,89706.0
2015-07-28 11:30:00,65.87,66.07,65.84,65.99,8943.0,59.084,59.2634,59.0571,59.1917,8943.0
2015-07-28 12:00:00,66.0,66.24,65.98,66.14,9550.0,59.2006,59.4159,59.1827,59.3262,9550.0
2015-07-28 12:30:00,66.14,66.18,66.07,66.1,22223.0,59.3262,59.3621,59.2634,59.2903,22223.0
2015-07-28 13:00:00,66.06,66.25,66.03,66.07,35933.0,59.2544,59.4249,59.2275,59.2634,35933.0
2015-07-28 13:30:00,66.05,66.1,65.92,65.98,24824.0,59.2455,59.2903,59.1289,59.1827,24824.0
2015-07-28 14:00:00,65.98,66.14,65.98,66.05,20664.0,59.1827,59.3262,59.1827,59.2455,20664.0
2015-07-28 14:30:00,66.05,66.06,65.95,65.99,16707.0,59.2455,59.2544,59.1558,59.1917,16707.0
2015-07-28 15:00:00,65.99,66.06,65.96,66.03,30357.0,59.1917,59.2544,59.1647,59.2275,30357.0
2015-07-28 15:30:00,66.04,66.07,65.96,66.04,68360.0,59.2365,59.2634,59.1647,59.2365,68360.0
2015-07-29 09:30:00,65.98,66.18,65.77,66.04,19089.0,59.1827,59.3621,58.9943,59.2365,19089.0
2015-07-29 10:00:00,66.04,66.05,65.7,65.84,13669.0,59.2365,59.2455,58.9315,59.0571,13669.0
2015-07-29 10:30:00,65.84,66.1,65.83,66.04,15822.0,59.0571,59.2903,59.0481,59.2365,15822.0
2015-07-29 11:00:00,66.04,66.2,65.91,66.12,11631.0,59.2365,59.38,59.1199,59.3083,11631.0
2015-07-29 11:30:00,66.12,66.4,66.12,66.39,11353.0,59.3083,59.5594,59.3083,59.5504,11353.0
2015-07-29 12:00:00,66.38,66.5,66.32,66.48,15643.0,59.5415,59.6491,59.4877,59.6312,15643.0
2015-07-29 12:30:00,66.48,66.63,66.46,66.53,10730.0,59.6312,59.7657,59.6132,59.676,10730.0
2015-07-29 13:00:00,66.57,66.57,66.4,66.53,10239.0,59.7119,59.7119,59.5594,59.676,10239.0
2015-07-29 13:30:00,66.52,66.72,66.52,66.68,31761.0,59.6671,59.8465,59.6671,59.8106,31761.0
2015-07-29 14:00:00,66.69,66.88,66.58,66.79,19549.0,59.8195,59.99,59.7209,59.9092,19549.0
2015-07-29 14:30:00,66.79,67.0,66.76,66.93,23017.0,59.9092,60.0976,59.8823,60.0348,23017.0
2015-07-29 15:00:00,66.91,66.92,66.79,66.91,29398.0,60.0169,60.0258,59.9092,60.0169,29398.0
2015-07-29 15:30:00,66.89,67.03,66.81,66.88,78161.0,59.9989,60.1245,59.9272,59.99,78161.0
2015-07-30 09:30:00,66.44,66.92,65.94,66.52,13297.0,59.5953,60.0258,59.1468,59.6671,13297.0
2015-07-30 10:00:00,66.47,67.24,66.47,66.79,28022.0,59.6222,60.3129,59.6222,59.9092,28022.0
2015-07-30 10:30:00,66.84,67.51,66.84,67.04,29130.0,59.9541,60.5551,59.9541,60.1335,29130.0
2015-07-30 11:00:00,67.07,67.74,66.97,67.65,22826.0,60.1604,60.7614,60.0707,60.6806,22826.0
2015-07-30 11:30:00,67.65,68.11,67.55,67.87,51493.0,60.6806,61.0933,60.5909,60.878,51493.0
2015-07-30 12:00:00,67.96,68.28,67.96,68.19,10660.0,60.9587,61.2457,60.9587,61.165,10660.0
2015-07-30 12:30:00,68.19,68.28,67.93,68.11,10115.0,61.165,61.2457,60.9318,61.0933,10115.0
2015-07-30 13:00:00,68.16,68.3,68.11,68.24,8900.0,61.1381,61.2637,61.0933,61.2099,8900.0
2015-07-30 13:30:00,68.3,68.38,68.18,68.27,13511.0,61.2637,61.3354,61.156,61.2368,13511.0
2015-07-30 14:00:00,68.26,68.31,68.16,68.18,11800.0,61.2278,61.2726,61.1381,61.156,11800.0
2015-07-30 14:30:00,68.14,68.23,68.11,68.17,18516.0,61.1202,61.2009,61.0933,61.1471,18516.0
2015-07-30 15:00:00,68.16,68.3,67.92,67.98,38450.0,61.1381,61.2637,60.9228,60.9766,38450.0
2015-07-30 15:30:00,67.96,68.07,67.83,68.03,169670.0,60.9587,61.0574,60.8421,61.0215,169670.0
2015-07-31 09:30:00,68.36,68.62,68.15,68.52,18802.0,61.3175,61.5507,61.1291,61.461,18802.0
2015-07-31 10:00:00,68.5,68.55,68.31,68.41,16985.0,61.4431,61.4879,61.2726,61.3623,16985.0
2015-07-31 10:30:00,68.41,68.83,68.38,68.8,14600.0,61.3623,61.7391,61.3354,61.7122,14600.0
2015-07-31 11:00:00,68.77,68.77,68.53,68.61,11602.0,61.6853,61.6853,61.47,61.5417,11602.0
2015-07-31 11:30:00,68.61,68.68,68.58,68.62,14989.0,61.5417,61.6045,61.5148,61.5507,14989.0
2015-07-31 12:00:00,68.64,68.65,68.35,68.35,16268.0,61.5687,61.5776,61.3085,61.3085,16268.0
2015-07-31 12:30:00,68.36,68.44,68.24,68.36,12250.0,61.3175,61.3893,61.2099,61.3175,12250.0
2015-07-31 13:00:00,68.36,68.55,68.35,68.37,7200.0,61.3175,61.4879,61.3085,61.3265,7200.0
2015-07-31 13:30:00,68.36,68.42,68.31,68.39,7551.0,61.3175,61.3713,61.2726,61.3444,7551.0
2015-07-31 14:00:00,68.37,68.42,68.3,68.34,12380.0,61.3265,61.3713,61.2637,61.2996,12380.0
2015-07-31 14:30:00,68.36,68.37,68.22,68.29,12066.0,61.3175,61.3265,61.1919,61.2547,12066.0
2015-07-31 15:00:00,68.3,68.44,68.24,68.24,17925.0,61.2637,61.3893,61.2099,61.2099,17925.0
2015-07-31 15:30:00,68.29,68.32,68.08,68.16,58833.0,61.2547,61.2816,61.0663,61.1381,58833.0
2015-08-03 09:30:00,68.19,68.34,67.88,68.09,16946.0,61.165,61.2996,60.8869,61.0753,16946.0
2015-08-03 10:00:00,68.06,68.07,67.8,67.85,15832.0,61.0484,61.0574,60.8152,60.86,15832.0
2015-08-03 10:30:00,67.85,68.0,67.81,67.97,10158.0,60.86,60.9946,60.8242,60.9677,10158.0
2015-08-03 11:00:00,67.95,68.07,67.86,68.02,10891.0,60.9497,61.0574,60.869,61.0125,10891.0
2015-08-03 11:30:00,68.04,68.1,67.91,68.03,8310.0,61.0305,61.0843,60.9139,61.0215,8310.0
2015-08-03 12:00:00,68.02,68.07,67.71,67.72,25102.0,61.0125,61.0574,60.7345,60.7434,25102.0
2015-08-03 12:30:00,67.7,67.7,67.42,67.46,13904.0,60.7255,60.7255,60.4743,60.5102,13904.0
2015-08-03 13:00:00,67.42,67.54,67.3,67.53,11370.0,60.4743,60.582,60.3667,60.573,11370.0
2015-08-03 13:30:00,67.55,67.58,67.43,67.5,12824.0,60.5909,60.6179,60.4833,60.5461,12824.0
2015-08-03 14:00:00,67.46,67.51,67.35,67.41,14620.0,60.5102,60.5551,60.4115,60.4654,14620.0
2015-08-03 14:30:00,67.45,67.53,67.33,67.39,120839.0,60.5012,60.573,60.3936,60.4474,120839.0
2015-08-03 15:00:00,67.38,67.49,67.37,67.47,18722.0,60.4385,60.5371,60.4295,60.5192,18722.0
2015-08-03 15:30:00,67.49,67.59,67.47,67.55,79395.0,60.5371,60.6268,60.5192,60.5909,79395.0
2015-08-04 09:30:00,67.82,68.17,67.38,67.38,46782.0,60.8331,61.1471,60.4385,60.4385,46782.0
2015-08-04 10:00:00,67.43,67.46,67.32,67.4,34655.0,60.4833,60.5102,60.3846,60.4564,34655.0
2015-08-04 10:30:00,67.4,67.44,66.92,67.04,46639.0,60.4564,60.4923,60.0258,60.1335,46639.0
2015-08-04 11:00:00,67.02,67.1,66.93,66.98,69147.0,60.1155,60.1873,60.0348,60.0797,69147.0
2015-08-04 11:30:00,67.03,67.03,66.95,66.98,67656.0,60.1245,60.1245,60.0528,60.0797,67656.0
2015-08-04 12:00:00,66.99,67.05,66.97,66.98,26407.0,60.0886,60.1425,60.0707,60.0797,26407.0
2015-08-04 12:30:00,66.97,67.03,66.95,66.98,27695.0,60.0707,60.1245,60.0528,60.0797,27695.0
2015-08-04 13:00:00,66.97,67.12,66.97,67.09,21826.0,60.0707,60.2052,60.0707,60.1783,21826.0
2015-08-04 13:30:00,67.09,67.1,66.88,66.9,32561.0,60.1783,60.1873,59.99,60.0079,32561.0
2015-08-04 14:00:00,66.9,66.9,66.76,66.82,23996.0,60.0079,60.0079,59.8823,59.9361,23996.0
2015-08-04 14:30:00,66.79,66.92,66.75,66.88,39319.0,59.9092,60.0258,59.8734,59.99,39319.0
2015-08-04 15:00:00,66.89,66.94,66.72,66.74,90610.0,59.9989,60.0438,59.8465,59.8644,90610.0
2015-08-04 15:30:00,66.75,66.98,66.74,66.96,102148.0,59.8734,60.0797,59.8644,60.0617,102148.0
2015-08-05 09:30:00,67.38,68.24,67.38,68.05,35386.0,60.4385,61.2099,60.4385,61.0394,35386.0
2015-08-05 10:00:00,68.07,68.31,67.98,68.15,15601.0,61.0574,61.2726,60.9766,61.1291,15601.0
2015-08-05 10:30:00,68.15,68.27,68.05,68.19,16618.0,61.1291,61.2368,61.0394,61.165,16618.0
2015-08-05 11:00:00,68.19,68.26,66.43,67.2,251681.0,61.165,61.2278,59.5863,60.277,251681.0
2015-08-05 11:30:00,67.2,67.84,67.2,67.29,32440.0,60.277,60.8511,60.277,60.3577,32440.0
2015-08-05 12:00:00,67.21,67.54,67.21,67.41,21650.0,60.286,60.582,60.286,60.4654,21650.0
2015-08-05 12:30:00,67.41,67.45,67.22,67.45,25490.0,60.4654,60.5012,60.2949,60.5012,25490.0
2015-08-05 13:00:00,67.48,67.6,67.31,67.6,16475.0,60.5282,60.6358,60.3757,60.6358,16475.0
2015-08-05 13:30:00,67.59,67.74,67.55,67.69,15119.0,60.6268,60.7614,60.5909,60.7165,15119.0
2015-08-05 14:00:00,67.7,67.74,67.57,67.67,20246.0,60.7255,60.7614,60.6089,60.6986,20246.0
2015-08-05 14:30:00,67.69,67.81,67.64,67.8,35248.0,60.7165,60.8242,60.6717,60.8152,35248.0
2015-08-05 15:00:00,67.8,67.83,67.67,67.75,37500.0,60.8152,60.8421,60.6986,60.7703,37500.0
2015-08-05 15:30:00,67.73,67.79,67.48,67.58,151609.0,60.7524,60.8062,60.5282,60.6179,151609.0
2015-08-06 09:30:00,67.59,68.16,67.28,67.59,24414.0,60.6268,61.1381,60.3488,60.6268,24414.0
2015-08-06 10:00:00,67.59,67.59,67.28,67.3,12631.0,60.6268,60.6268,60.3488,60.3667,12631.0
2015-08-06 10:30:00,67.28,67.34,67.15,67.23,25362.0,60.3488,60.4026,60.2322,60.3039,25362.0
2015-08-06 11:00:00,67.26,67.27,67.06,67.06,13465.0,60.3308,60.3398,60.1514,60.1514,13465.0
2015-08-06 11:30:00,67.07,67.07,66.62,66.65,15800.0,60.1604,60.1604,59.7568,59.7837,15800.0
2015-08-06 12:00:00,66.64,66.72,66.35,66.49,13246.0,59.7747,59.8465,59.5146,59.6401,13246.0
2015-08-06 12:30:00,66.49,66.54,66.21,66.29,22038.0,59.6401,59.685,59.389,59.4608,22038.0
2015-08-06 13:00:00,66.29,66.57,66.2,66.46,20761.0,59.4608,59.7119,59.38,59.6132,20761.0
2015-08-06 13:30:00,66.48,66.57,66.39,66.43,22290.0,59.6312,59.7119,59.5504,59.5863,22290.0
2015-08-06 14:00:00,66.43,66.59,66.41,66.58,23600.0,59.5863,59.7298,59.5684,59.7209,23600.0
2015-08-06 14:30:00,66.56,66.59,66.31,66.42,71829.0,59.7029,59.7298,59.4787,59.5774,71829.0
2015-08-06 15:00:00,66.41,66.49,66.38,66.41,31742.0,59.5684,59.6401,59.5415,59.5684,31742.0
2015-08-06 15:30:00,66.41,66.55,66.36,66.5,133565.0,59.5684,59.694,59.5235,59.6491,133565.0
2015-08-07 09:30:00,66.44,66.6,66.3,66.57,13497.0,59.5953,59.7388,59.4697,59.7119,13497.0
2015-08-07 10:00:00,66.53,66.64,66.19,66.22,13100.0,59.676,59.7747,59.3711,59.398,13100.0
2015-08-07 10:30:00,66.25,66.53,66.24,66.28,10104.0,59.4249,59.676,59.4159,59.4518,10104.0
2015-08-07 11:00:00,66.34,66.44,66.11,66.11,19403.0,59.5056,59.5953,59.2993,59.2993,19403.0
2015-08-07 11:30:00,66.16,66.25,66.03,66.21,12750.0,59.3441,59.4249,59.2275,59.389,12750.0
2015-08-07 12:00:00,66.26,66.47,66.23,66.31,10598.0,59.4338,59.6222,59.4069,59.4787,10598.0
2015-08-07 12:30:00,66.29,66.37,66.21,66.25,9597.0,59.4608,59.5325,59.389,59.4249,9597.0
2015-08-07 13:00:00,66.25,66.25,66.02,66.12,8605.0,59.4249,59.4249,59.2186,59.3083,8605.0
2015-08-07 13:30:00,66.15,66.23,66.04,66.15,12216.0,59.3352,59.4069,59.2365,59.3352,12216.0
2015-08-07 14:00:00,66.19,66.24,66.15,66.17,11481.0,59.3711,59.4159,59.3352,59.3531,11481.0
2015-08-07 14:30:00,66.2,66.3,66.15,66.2,26059.0,59.38,59.4697,59.3352,59.38,26059.0
2015-08-07 15:00:00,66.2,66.29,66.11,66.21,36397.0,59.38,59.4608,59.2993,59.389,36397.0
2015-08-07 15:30:00,66.21,66.32,66.15,66.21,80943.0,59.389,59.4877,59.3352,59.389,80943.0
2015-08-10 09:30:00,66.8,67.37,66.41,67.33,72733.0,59.9182,60.4295,59.5684,60.3936,72733.0
2015-08-10 10:00:00,67.33,67.37,67.04,67.05,32452.0,60.3936,60.4295,60.1335,60.1425,32452.0
2015-08-10 10:30:00,67.07,67.07,66.67,66.77,46036.0,60.1604,60.1604,59.8016,59.8913,46036.0
2015-08-10 11:00:00,66.78,67.16,66.76,67.02,30812.0,59.9003,60.2411,59.8823,60.1155,30812.0
2015-08-10 11:30:00,67.04,67.17,66.98,67.02,29670.0,60.1335,60.2501,60.0797,60.1155,29670.0
2015-08-10 12:00:00,67.06,67.06,66.87,66.98,30841.0,60.1514,60.1514,59.981,60.0797,30841.0
2015-08-10 12:30:00,66.97,67.08,66.85,66.91,45878.0,60.0707,60.1694,59.9631,60.0169,45878.0
2015-08-10 13:00:00,66.93,66.94,66.69,66.76,91470.0,60.0348,60.0438,59.8195,59.8823,91470.0
2015-08-10 13:30:00,66.79,66.84,66.71,66.74,52661.0,59.9092,59.9541,59.8375,59.8644,52661.0
2015-08-10 14:00:00,66.78,66.84,66.71,66.75,53426.0,59.9003,59.9541,59.8375,59.8734,53426.0
2015-08-10 14:30:00,66.79,66.81,66.72,66.76,31901.0,59.9092,59.9272,59.8465,59.8823,31901.0
2015-08-10 15:00:00,66.78,66.78,66.73,66.73,44755.0,59.9003,59.9003,59.8554,59.8554,44755.0
2015-08-10 15:30:00,66.74,66.8,66.73,66.78,71766.0,59.8644,59.9182,59.8554,59.9003,71766.0
2015-08-11 09:30:00,66.38,66.38,65.94,65.99,35118.0,59.5415,59.5415,59.1468,59.1917,35118.0
2015-08-11 10:00:00,66.0,66.13,65.92,66.06,49208.0,59.2006,59.3172,59.1289,59.2544,49208.0
2015-08-11 10:30:00,66.03,66.09,65.97,66.04,30969.0,59.2275,59.2814,59.1737,59.2365,30969.0
2015-08-11 11:00:00,66.01,66.07,65.82,65.83,14712.0,59.2096,59.2634,59.0392,59.0481,14712.0
2015-08-11 11:30:00,65.84,65.93,65.59,65.61,9921.0,59.0571,59.1378,58.8329,58.8508,9921.0
2015-08-11 12:00:00,65.63,65.74,65.56,65.7,6571.0,58.8687,58.9674,58.806,58.9315,6571.0
2015-08-11 12:30:00,65.72,65.8,65.7,65.7,16332.0,58.9495,59.0212,58.9315,58.9315,16332.0
2015-08-11 13:00:00,65.7,65.7,65.43,65.52,42293.0,58.9315,58.9315,58.6893,58.7701,42293.0
2015-08-11 13:30:00,65.53,65.64,65.48,65.64,42070.0,58.779,58.8777,58.7342,58.8777,42070.0
2015-08-11 14:00:00,65.64,65.65,65.5,65.61,21894.0,58.8777,58.8867,58.7521,58.8508,21894.0
2015-08-11 14:30:00,65.6,65.64,65.57,65.62,16867.0,58.8418,58.8777,58.8149,58.8598,16867.0
2015-08-11 15:00:00,65.63,65.81,65.57,65.71,39042.0,58.8687,59.0302,58.8149,58.9405,39042.0
2015-08-11 15:30:00,65.71,65.71,65.53,65.56,93317.0,58.9405,58.9405,58.779,58.806,93317.0
2015-08-12 09:30:00,64.95,65.06,64.52,64.81,24212.0,58.2588,58.3575,57.8731,58.1332,24212.0
2015-08-12 10:00:00,64.78,64.8,64.01,64.19,36620.0,58.1063,58.1243,57.4156,57.5771,36620.0
2015-08-12 10:30:00,64.29,64.29,63.81,63.9,21589.0,57.6668,57.6668,57.2362,57.317,21589.0
2015-08-12 11:00:00,63.93,64.11,63.78,63.9,70610.0,57.3439,57.5053,57.2093,57.317,70610.0
2015-08-12 11:30:00,63.91,63.98,63.82,63.93,73832.0,57.3259,57.3887,57.2452,57.3439,73832.0
2015-08-12 12:00:00,63.92,63.95,63.8,63.89,40655.0,57.3349,57.3618,57.2273,57.308,40655.0
2015-08-12 12:30:00,63.88,64.06,63.83,63.96,88382.0,57.299,57.4605,57.2542,57.3708,88382.0
2015-08-12 13:00:00,63.99,64.13,63.95,63.95,63513.0,57.3977,57.5233,57.3618,57.3618,63513.0
2015-08-12 13:30:00,63.94,64.13,63.92,64.06,112077.0,57.3528,57.5233,57.3349,57.4605,112077.0
2015-08-12 14:00:00,64.06,64.12,64.0,64.04,40767.0,57.4605,57.5143,57.4067,57.4425,40767.0
2015-08-12 14:30:00,64.05,64.16,63.97,64.04,83076.0,57.4515,57.5502,57.3798,57.4425,83076.0
2015-08-12 15:00:00,64.06,64.08,63.94,64.04,81290.0,57.4605,57.4784,57.3528,57.4425,81290.0
2015-08-12 15:30:00,64.06,64.08,63.93,63.95,109842.0,57.4605,57.4784,57.3439,57.3618,109842.0
2015-08-13 09:30:00,63.83,64.0,63.65,63.85,23547.0,57.4529,57.6059,57.2908,57.4709,23547.0
2015-08-13 10:00:00,63.83,63.9,63.6,63.79,36161.0,57.4529,57.5159,57.2458,57.4169,36161.0
2015-08-13 10:30:00,63.78,63.8,63.66,63.7,59521.0,57.4079,57.4259,57.2998,57.3358,59521.0
2015-08-13 11:00:00,63.72,63.77,63.59,63.7,16200.0,57.3538,57.3988,57.2368,57.3358,16200.0
2015-08-13 11:30:00,63.71,63.77,63.64,63.75,22490.0,57.3448,57.3988,57.2818,57.3808,22490.0
2015-08-13 12:00:00,63.76,63.76,63.64,63.75,87277.0,57.3898,57.3898,57.2818,57.3808,87277.0
2015-08-13 12:30:00,63.75,63.75,63.59,63.67,66728.0,57.3808,57.3808,57.2368,57.3088,66728.0
2015-08-13 13:00:00,63.68,63.77,63.58,63.63,123598.0,57.3178,57.3988,57.2278,57.2728,123598.0
2015-08-13 13:30:00,63.64,63.64,63.58,63.6,82888.0,57.2818,57.2818,57.2278,57.2458,82888.0
2015-08-13 14:00:00,63.6,63.67,63.56,63.58,87831.0,57.2458,57.3088,57.2098,57.2278,87831.0
2015-08-13 14:30:00,63.6,63.8,63.6,63.75,102826.0,57.2458,57.4259,57.2458,57.3808,102826.0
2015-08-13 15:00:00,63.75,63.77,63.56,63.59,86082.0,57.3808,57.3988,57.2098,57.2368,86082.0
2015-08-13 15:30:00,63.59,63.67,63.39,63.4,190521.0,57.2368,57.3088,57.0568,57.0658,190521.0
2015-08-14 09:30:00,63.47,64.06,63.17,63.92,76599.0,57.1288,57.6599,56.8588,57.5339,76599.0
2015-08-14 10:00:00,63.92,64.06,63.7,63.98,41469.0,57.5339,57.6599,57.3358,57.5879,41469.0
2015-08-14 10:30:00,63.98,64.01,63.62,63.62,40529.0,57.5879,57.6149,57.2638,57.2638,40529.0
2015-08-14 11:00:00,63.68,63.75,63.52,63.74,28872.0,57.3178,57.3808,57.1738,57.3718,28872.0
2015-08-14 11:30:00,63.76,63.99,63.74,63.8,28069.0,57.3898,57.5969,57.3718,57.4259,28069.0
2015-08-14 12:00:00,63.83,63.98,63.81,63.93,21250.0,57.4529,57.5879,57.4349,57.5429,21250.0
2015-08-14 12:30:00,63.98,63.98,63.86,63.97,23769.0,57.5879,57.5879,57.4799,57.5789,23769.0
2015-08-14 13:00:00,63.96,64.11,63.84,63.95,53114.0,57.5699,57.7049,57.4619,57.5609,53114.0
2015-08-14 13:30:00,63.97,64.08,63.88,63.99,36737.0,57.5789,57.6779,57.4979,57.5969,36737.0
2015-08-14 14:00:00,64.01,64.03,63.95,63.99,51906.0,57.6149,57.6329,57.5609,57.5969,51906.0
2015-08-14 14:30:00,64.01,64.02,63.95,63.96,53557.0,57.6149,57.6239,57.5609,57.5699,53557.0
2015-08-14 15:00:00,63.96,64.28,63.95,64.1,81672.0,57.5699,57.8579,57.5609,57.6959,81672.0
2015-08-14 15:30:00,64.11,64.14,64.01,64.09,136805.0,57.7049,57.7319,57.6149,57.6869,136805.0
2015-08-17 09:30:00,63.78,63.94,63.49,63.88,34117.0,57.4079,57.5519,57.1468,57.4979,34117.0
2015-08-17 10:00:00,63.86,63.94,63.7,63.87,35594.0,57.4799,57.5519,57.3358,57.4889,35594.0
2015-08-17 10:30:00,63.87,64.05,63.74,63.95,32680.0,57.4889,57.6509,57.3718,57.5609,32680.0
2015-08-17 11:00:00,63.97,64.1,63.93,63.99,28659.0,57.5789,57.6959,57.5429,57.5969,28659.0
2015-08-17 11:30:00,64.0,64.04,63.87,63.97,24550.0,57.6059,57.6419,57.4889,57.5789,24550.0
2015-08-17 12:00:00,63.99,64.18,63.99,64.13,20813.0,57.5969,57.7679,57.5969,57.7229,20813.0
2015-08-17 12:30:00,64.1,64.34,64.08,64.28,26060.0,57.6959,57.9119,57.6779,57.8579,26060.0
2015-08-17 13:00:00,64.3,64.46,64.28,64.34,33711.0,57.8759,58.0199,57.8579,57.9119,33711.0
2015-08-17 13:30:00,64.32,64.33,64.23,64.28,34476.0,57.8939,57.9029,57.8129,57.8579,34476.0
2015-08-17 14:00:00,64.28,64.39,64.2,64.24,30508.0,57.8579,57.9569,57.7859,57.8219,30508.0
2015-08-17 14:30:00,64.25,64.42,64.24,64.41,28833.0,57.8309,57.9839,57.8219,57.9749,28833.0
2015-08-17 15:00:00,64.42,64.5,64.37,64.5,41290.0,57.9839,58.0559,57.9389,58.0559,41290.0
2015-08-17 15:30:00,64.5,64.5,64.29,64.42,121262.0,58.0559,58.0559,57.8669,57.9839,121262.0
2015-08-18 09:30:00,64.56,64.75,64.25,64.5,27311.0,58.1099,58.2809,57.8309,58.0559,27311.0
2015-08-18 10:00:00,64.5,64.6,64.43,64.58,23436.0,58.0559,58.1459,57.9929,58.1279,23436.0
2015-08-18 10:30:00,64.59,64.59,64.4,64.55,20042.0,58.1369,58.1369,57.9659,58.1009,20042.0
2015-08-18 11:00:00,64.57,64.6,64.5,64.54,17315.0,58.1189,58.1459,58.0559,58.0919,17315.0
2015-08-18 11:30:00,64.53,64.53,64.31,64.42,15788.0,58.0829,58.0829,57.8849,57.9839,15788.0
2015-08-18 12:00:00,64.42,64.52,64.41,64.48,9950.0,57.9839,58.0739,57.9749,58.0379,9950.0
2015-08-18 12:30:00,64.5,64.56,64.42,64.46,12000.0,58.0559,58.1099,57.9839,58.0199,12000.0
2015-08-18 13:00:00,64.44,64.52,64.42,64.49,14499.0,58.0019,58.0739,57.9839,58.0469,14499.0
2015-08-18 13:30:00,64.5,64.54,64.41,64.49,16188.0,58.0559,58.0919,57.9749,58.0469,16188.0
2015-08-18 14:00:00,64.49,64.52,64.43,64.48,22733.0,58.0469,58.0739,57.9929,58.0379,22733.0
2015-08-18 14:30:00,64.48,64.52,64.45,64.5,17511.0,58.0379,58.0739,58.0109,58.0559,17511.0
2015-08-18 15:00:00,64.5,64.52,64.49,64.51,30902.0,58.0559,58.0739,58.0469,58.0649,30902.0
2015-08-18 15:30:00,64.51,64.54,64.41,64.42,57124.0,58.0649,58.0919,57.9749,57.9839,57124.0
2015-08-19 09:30:00,64.27,64.36,63.85,64.06,20631.0,57.8489,57.9299,57.4709,57.6599,20631.0
2015-08-19 10:00:00,64.03,64.27,64.03,64.15,14957.0,57.6329,57.8489,57.6329,57.7409,14957.0
2015-08-19 10:30:00,64.13,64.19,63.68,63.72,47193.0,57.7229,57.7769,57.3178,57.3538,47193.0
2015-08-19 11:00:00,63.74,64.02,63.74,63.89,13257.0,57.3718,57.6239,57.3718,57.5069,13257.0
2015-08-19 11:30:00,63.86,63.95,63.72,63.81,12100.0,57.4799,57.5609,57.3538,57.4349,12100.0
2015-08-19 12:00:00,63.86,63.92,63.71,63.84,6038.0,57.4799,57.5339,57.3448,57.4619,6038.0
2015-08-19 12:30:00,63.87,64.08,63.87,64.03,12700.0,57.4889,57.6779,57.4889,57.6329,12700.0
2015-08-19 13:00:00,64.06,64.3,64.06,64.24,13739.0,57.6599,57.8759,57.6599,57.8219,13739.0
2015-08-19 13:30:00,64.2,64.42,64.15,64.29,13519.0,57.7859,57.9839,57.7409,57.8669,13519.0
2015-08-19 14:00:00,64.3,64.74,64.3,64.54,13683.0,57.8759,58.2719,57.8759,58.0919,13683.0
2015-08-19 14:30:00,64.51,64.52,64.22,64.25,17289.0,58.0649,58.0739,57.8039,57.8309,17289.0
2015-08-19 15:00:00,64.22,64.36,64.16,64.36,21280.0,57.8039,57.9299,57.7499,57.9299,21280.0
2015-08-19 15:30:00,64.37,64.48,64.25,64.26,53313.0,57.9389,58.0379,57.8309,57.8399,53313.0
2015-08-20 09:30:00,63.59,63.66,63.11,63.38,18471.0,57.2368,57.2998,56.8048,57.0478,18471.0
2015-08-20 10:00:00,63.35,63.39,62.76,62.88,18498.0,57.0208,57.0568,56.4898,56.5978,18498.0
2015-08-20 10:30:00,62.95,63.2,62.91,63.13,14451.0,56.6608,56.8858,56.6248,56.8228,14451.0
2015-08-20 11:00:00,63.13,63.23,63.03,63.13,19147.0,56.8228,56.9128,56.7328,56.8228,19147.0
2015-08-20 11:30:00,63.1,63.17,62.95,63.17,9600.0,56.7958,56.8588,56.6608,56.8588,9600.0
2015-08-20 12:00:00,63.17,63.18,62.93,62.97,10974.0,56.8588,56.8678,56.6428,56.6788,10974.0
2015-08-20 12:30:00,63.0,63.1,62.81,62.83,15775.0,56.7058,56.7958,56.5348,56.5528,15775.0
2015-08-20 13:00:00,62.85,63.1,62.79,63.1,14738.0,56.5708,56.7958,56.5168,56.7958,14738.0
2015-08-20 13:30:00,63.1,63.14,62.88,63.14,10950.0,56.7958,56.8318,56.5978,56.8318,10950.0
2015-08-20 14:00:00,63.14,63.16,62.92,63.05,20703.0,56.8318,56.8498,56.6338,56.7508,20703.0
2015-08-20 14:30:00,63.05,63.07,62.94,62.96,13902.0,56.7508,56.7688,56.6518,56.6698,13902.0
2015-08-20 15:00:00,62.96,63.24,62.94,63.07,86162.0,56.6698,56.9218,56.6518,56.7688,86162.0
2015-08-20 15:30:00,63.08,63.24,62.74,62.75,60850.0,56.7778,56.9218,56.4718,56.4808,60850.0
2015-08-21 09:30:00,62.28,62.34,61.92,62.3,48047.0,56.0577,56.1117,55.7337,56.0757,48047.0
2015-08-21 10:00:00,62.29,62.51,62.06,62.13,47003.0,56.0667,56.2647,55.8597,55.9227,47003.0
2015-08-21 10:30:00,62.14,62.16,61.65,61.79,32480.0,55.9317,55.9497,55.4907,55.6167,32480.0
2015-08-21 11:00:00,61.83,61.87,61.35,61.71,30358.0,55.6527,55.6887,55.2206,55.5447,30358.0
2015-08-21 11:30:00,61.71,61.75,61.39,61.75,37655.0,55.5447,55.5807,55.2566,55.5807,37655.0
2015-08-21 12:00:00,61.75,61.99,61.69,61.89,35991.0,55.5807,55.7967,55.5267,55.7067,35991.0
2015-08-21 12:30:00,61.88,62.02,61.76,61.81,46535.0,55.6977,55.8237,55.5897,55.6347,46535.0
2015-08-21 13:00:00,61.78,62.4,61.74,62.35,46129.0,55.6077,56.1657,55.5717,56.1207,46129.0
2015-08-21 13:30:00,62.35,62.44,62.21,62.44,43129.0,56.1207,56.2017,55.9947,56.2017,43129.0
2015-08-21 14:00:00,62.44,62.49,62.04,62.05,17312.0,56.2017,56.2467,55.8417,55.8507,17312.0
2015-08-21 14:30:00,62.08,62.18,61.71,61.83,34039.0,55.8777,55.9677,55.5447,55.6527,34039.0
2015-08-21 15:00:00,61.82,61.87,61.4,61.73,66800.0,55.6437,55.6887,55.2656,55.5627,66800.0
2015-08-21 15:30:00,61.73,61.74,61.3,61.35,134696.0,55.5627,55.5717,55.1756,55.2206,134696.0
2015-08-24 09:30:00,58.03,59.24,57.84,58.48,64838.0,52.2323,53.3214,52.0613,52.6374,64838.0
2015-08-24 10:00:00,58.58,59.9,58.5,59.61,69999.0,52.7274,53.9155,52.6554,53.6545,69999.0
2015-08-24 10:30:00,59.59,59.82,59.06,59.82,43126.0,53.6365,53.8435,53.1594,53.8435,43126.0
2015-08-24 11:00:00,59.84,59.88,59.17,59.2,37611.0,53.8615,53.8975,53.2584,53.2854,37611.0
2015-08-24 11:30:00,59.2,60.32,59.13,60.14,33451.0,53.2854,54.2935,53.2224,54.1315,33451.0
2015-08-24 12:00:00,60.11,60.26,59.83,60.11,36203.0,54.1045,54.2395,53.8525,54.1045,36203.0
2015-08-24 12:30:00,60.12,60.32,59.93,60.03,30768.0,54.1135,54.2935,53.9425,54.0325,30768.0
2015-08-24 13:00:00,60.05,60.15,59.69,59.84,46025.0,54.0505,54.1405,53.7265,53.8615,46025.0
2015-08-24 13:30:00,59.85,59.85,59.36,59.36,34930.0,53.8705,53.8705,53.4294,53.4294,34930.0
2015-08-24 14:00:00,59.37,59.41,58.92,58.94,83467.0,53.4384,53.4744,53.0334,53.0514,83467.0
2015-08-24 14:30:00,58.94,59.35,58.32,58.32,46884.0,53.0514,53.4204,52.4933,52.4933,46884.0
2015-08-24 15:00:00,58.38,58.66,58.17,58.26,59335.0,52.5474,52.7994,52.3583,52.4393,59335.0
2015-08-24 15:30:00,58.27,59.21,58.11,58.2,166962.0,52.4483,53.2944,52.3043,52.3853,166962.0
2015-08-25 09:30:00,59.65,59.65,58.96,59.35,40600.0,53.6905,53.6905,53.0694,53.4204,40600.0
2015-08-25 10:00:00,59.35,59.46,59.09,59.15,424691.0,53.4204,53.5195,53.1864,53.2404,424691.0
2015-08-25 10:30:00,59.12,59.3,59.02,59.1,26412.0,53.2134,53.3754,53.1234,53.1954,26412.0
2015-08-25 11:00:00,59.14,59.43,59.14,59.3,51151.0,53.2314,53.4925,53.2314,53.3754,51151.0
2015-08-25 11:30:00,59.28,59.28,59.12,59.14,24854.0,53.3574,53.3574,53.2134,53.2314,24854.0
2015-08-25 12:00:00,59.16,59.29,59.15,59.22,57282.0,53.2494,53.3664,53.2404,53.3034,57282.0
2015-08-25 12:30:00,59.2,59.27,59.13,59.17,33606.0,53.2854,53.3484,53.2224,53.2584,33606.0
2015-08-25 13:00:00,59.17,59.23,58.68,58.69,29243.0,53.2584,53.3124,52.8174,52.8264,29243.0
2015-08-25 13:30:00,58.7,59.0,58.67,59.0,27591.0,52.8354,53.1054,52.8084,53.1054,27591.0
2015-08-25 14:00:00,58.95,58.99,58.72,58.86,31750.0,53.0604,53.0964,52.8534,52.9794,31750.0
2015-08-25 14:30:00,58.84,59.11,58.76,59.03,33238.0,52.9614,53.2044,52.8894,53.1324,33238.0
2015-08-25 15:00:00,59.02,59.07,58.5,58.54,51211.0,53.1234,53.1684,52.6554,52.6914,51211.0
2015-08-25 15:30:00,58.5,58.58,57.71,57.78,147640.0,52.6554,52.7274,51.9443,52.0073,147640.0
2015-08-26 09:30:00,58.79,58.99,58.31,58.72,28170.0,52.9164,53.0964,52.4843,52.8534,28170.0
2015-08-26 10:00:00,58.8,59.02,58.49,58.66,87959.0,52.9254,53.1234,52.6464,52.7994,87959.0
2015-08-26 10:30:00,58.76,59.09,58.59,58.59,37726.0,52.8894,53.1864,52.7364,52.7364,37726.0
2015-08-26 11:00:00,58.6,58.76,58.46,58.65,27850.0,52.7454,52.8894,52.6194,52.7904,27850.0
2015-08-26 11:30:00,58.65,58.72,58.39,58.61,24972.0,52.7904,52.8534,52.5564,52.7544,24972.0
2015-08-26 12:00:00,58.61,58.62,58.33,58.39,24386.0,52.7544,52.7634,52.5024,52.5564,24386.0
2015-08-26 12:30:00,58.42,58.49,58.21,58.43,28220.0,52.5834,52.6464,52.3943,52.5924,28220.0
2015-08-26 13:00:00,58.44,58.74,58.31,58.71,124103.0,52.6014,52.8714,52.4843,52.8444,124103.0
2015-08-26 13:30:00,58.74,59.13,58.67,59.12,31845.0,52.8714,53.2224,52.8084,53.2134,31845.0
2015-08-26 14:00:00,59.12,59.16,58.93,59.16,31678.0,53.2134,53.2494,53.0424,53.2494,31678.0
2015-08-26 14:30:00,59.15,59.59,59.11,59.49,38976.0,53.2404,53.6365,53.2044,53.5465,38976.0
2015-08-26 15:00:00,59.55,60.25,59.46,60.09,69127.0,53.6005,54.2305,53.5195,54.0865,69127.0
2015-08-26 15:30:00,60.08,60.41,59.99,60.13,115554.0,54.0775,54.3745,53.9965,54.1225,115554.0
2015-08-27 09:30:00,60.91,61.12,60.52,60.83,41317.0,54.8246,55.0136,54.4736,54.7526,41317.0
2015-08-27 10:00:00,60.83,61.3,60.7,61.18,40045.0,54.7526,55.1756,54.6356,55.0676,40045.0
2015-08-27 10:30:00,61.19,61.48,61.03,61.47,27071.0,55.0766,55.3376,54.9326,55.3286,27071.0
2015-08-27 11:00:00,61.43,61.59,61.4,61.47,41652.0,55.2926,55.4366,55.2656,55.3286,41652.0
2015-08-27 11:30:00,61.49,61.59,61.39,61.52,29978.0,55.3466,55.4366,55.2566,55.3736,29978.0
2015-08-27 12:00:00,61.52,61.86,61.52,61.78,28797.0,55.3736,55.6797,55.3736,55.6077,28797.0
2015-08-27 12:30:00,61.76,61.82,61.66,61.81,29409.0,55.5897,55.6437,55.4997,55.6347,29409.0
2015-08-27 13:00:00,61.8,61.89,61.68,61.73,29574.0,55.6257,55.7067,55.5177,55.5627,29574.0
2015-08-27 13:30:00,61.73,61.8,61.58,61.8,26484.0,55.5627,55.6257,55.4276,55.6257,26484.0
2015-08-27 14:00:00,61.82,61.87,61.49,61.56,29233.0,55.6437,55.6887,55.3466,55.4096,29233.0
2015-08-27 14:30:00,61.55,61.71,61.13,61.13,38648.0,55.4006,55.5447,55.0226,55.0226,38648.0
2015-08-27 15:00:00,61.12,61.34,60.86,61.33,85884.0,55.0136,55.2116,54.7796,55.2026,85884.0
2015-08-27 15:30:00,61.33,61.68,61.14,61.65,146456.0,55.2026,55.5177,55.0316,55.4907,146456.0
2015-08-28 09:30:00,61.26,61.6,61.02,61.04,38316.0,55.1396,55.4457,54.9236,54.9416,38316.0
2015-08-28 10:00:00,61.12,61.12,60.65,61.01,41571.0,55.0136,55.0136,54.5906,54.9146,41571.0
2015-08-28 10:30:00,60.97,61.4,60.97,61.36,19374.0,54.8786,55.2656,54.8786,55.2296,19374.0
2015-08-28 11:00:00,61.36,61.69,61.34,61.58,24346.0,55.2296,55.5267,55.2116,55.4276,24346.0
2015-08-28 11:30:00,61.61,61.63,61.18,61.22,22197.0,55.4547,55.4727,55.0676,55.1036,22197.0
2015-08-28 12:00:00,61.3,61.73,61.3,61.73,23761.0,55.1756,55.5627,55.1756,55.5627,23761.0
2015-08-28 12:30:00,61.74,61.93,61.71,61.9,31207.0,55.5717,55.7427,55.5447,55.7157,31207.0
2015-08-28 13:00:00,61.89,61.98,61.78,61.81,33392.0,55.7067,55.7877,55.6077,55.6347,33392.0
2015-08-28 13:30:00,61.83,61.89,61.6,61.75,26358.0,55.6527,55.7067,55.4457,55.5807,26358.0
2015-08-28 14:00:00,61.74,61.97,61.73,61.89,28306.0,55.5717,55.7787,55.5627,55.7067,28306.0
2015-08-28 14:30:00,61.89,62.05,61.84,62.03,27989.0,55.7067,55.8507,55.6617,55.8327,27989.0
2015-08-28 15:00:00,62.01,62.06,61.9,61.99,60366.0,55.8147,55.8597,55.7157,55.7967,60366.0
2015-08-28 15:30:00,61.99,62.18,61.77,62.16,132478.0,55.7967,55.9677,55.5987,55.9497,132478.0
2015-08-31 09:30:00,60.97,61.74,60.91,61.65,41903.0,54.8786,55.5717,54.8246,55.4907,41903.0
2015-08-31 10:00:00,61.66,61.76,61.38,61.74,24873.0,55.4997,55.5897,55.2476,55.5717,24873.0
2015-08-31 10:30:00,61.74,61.93,61.58,61.62,28247.0,55.5717,55.7427,55.4276,55.4637,28247.0
2015-08-31 11:00:00,61.64,61.64,61.24,61.29,56331.0,55.4817,55.4817,55.1216,55.1666,56331.0
2015-08-31 11:30:00,61.3,61.56,61.2,61.26,38344.0,55.1756,55.4096,55.0856,55.1396,38344.0
2015-08-31 12:00:00,61.28,61.42,61.21,61.42,23823.0,55.1576,55.2836,55.0946,55.2836,23823.0
2015-08-31 12:30:00,61.43,61.47,61.3,61.35,21066.0,55.2926,55.3286,55.1756,55.2206,21066.0
2015-08-31 13:00:00,61.35,61.35,61.27,61.33,51710.0,55.2206,55.2206,55.1486,55.2026,51710.0
2015-08-31 13:30:00,61.32,61.32,61.12,61.19,54918.0,55.1936,55.1936,55.0136,55.0766,54918.0
2015-08-31 14:00:00,61.2,61.23,60.89,60.91,46683.0,55.0856,55.1126,54.8066,54.8246,46683.0
2015-08-31 14:30:00,60.9,60.91,60.56,60.57,44123.0,54.8156,54.8246,54.5096,54.5186,44123.0
2015-08-31 15:00:00,60.57,60.75,60.57,60.7,73055.0,54.5186,54.6806,54.5186,54.6356,73055.0
2015-08-31 15:30:00,60.7,60.85,60.44,60.49,171629.0,54.6356,54.7706,54.4015,54.4465,171629.0
2015-09-01 09:30:00,59.18,59.64,59.18,59.44,41498.0,53.2674,53.6815,53.2674,53.5015,41498.0
2015-09-01 10:00:00,59.42,59.51,59.23,59.51,46476.0,53.4835,53.5645,53.3124,53.5645,46476.0
2015-09-01 10:30:00,59.51,59.67,59.34,59.47,42578.0,53.5645,53.7085,53.4114,53.5285,42578.0
2015-09-01 11:00:00,59.49,59.62,59.37,59.55,53251.0,53.5465,53.6635,53.4384,53.6005,53251.0
2015-09-01 11:30:00,59.56,59.73,59.52,59.65,63324.0,53.6095,53.7625,53.5735,53.6905,63324.0
2015-09-01 12:00:00,59.65,59.71,59.38,59.45,51906.0,53.6905,53.7445,53.4474,53.5105,51906.0
2015-09-01 12:30:00,59.43,59.45,59.17,59.18,56205.0,53.4925,53.5105,53.2584,53.2674,56205.0
2015-09-01 13:00:00,59.17,59.31,58.98,59.2,33283.0,53.2584,53.3844,53.0874,53.2854,33283.0
2015-09-01 13:30:00,59.18,59.22,59.06,59.1,27622.0,53.2674,53.3034,53.1594,53.1954,27622.0
2015-09-01 14:00:00,59.09,59.09,58.86,58.91,25646.0,53.1864,53.1864,52.9794,53.0244,25646.0
2015-09-01 14:30:00,58.88,59.11,58.85,58.89,35912.0,52.9974,53.2044,52.9704,53.0064,35912.0
2015-09-01 15:00:00,58.87,58.99,58.73,58.73,45036.0,52.9884,53.0964,52.8624,52.8624,45036.0
2015-09-01 15:30:00,58.74,58.79,58.43,58.58,140077.0,52.8714,52.9164,52.5924,52.7274,140077.0
2015-09-02 09:30:00,59.31,59.6,59.19,59.41,51589.0,53.3844,53.6455,53.2764,53.4744,51589.0
2015-09-02 10:00:00,59.49,59.69,59.29,59.35,49492.0,53.5465,53.7265,53.3664,53.4204,49492.0
2015-09-02 10:30:00,59.31,59.4,59.21,59.39,20550.0,53.3844,53.4654,53.2944,53.4564,20550.0
2015-09-02 11:00:00,59.39,59.46,59.11,59.28,28648.0,53.4564,53.5195,53.2044,53.3574,28648.0
2015-09-02 11:30:00,59.29,59.33,58.89,58.99,42720.0,53.3664,53.4024,53.0064,53.0964,42720.0
2015-09-02 12:00:00,58.99,59.1,58.9,59.1,19697.0,53.0964,53.1954,53.0154,53.1954,19697.0
2015-09-02 12:30:00,59.1,59.37,59.1,59.28,33143.0,53.1954,53.4384,53.1954,53.3574,33143.0
2015-09-02 13:00:00,59.28,59.52,59.24,59.52,26837.0,53.3574,53.5735,53.3214,53.5735,26837.0
2015-09-02 13:30:00,59.52,59.53,59.42,59.46,24164.0,53.5735,53.5825,53.4835,53.5195,24164.0
2015-09-02 14:00:00,59.48,59.7,59.45,59.68,27256.0,53.5375,53.7355,53.5105,53.7175,27256.0
2015-09-02 14:30:00,59.66,59.7,59.46,59.59,26528.0,53.6995,53.7355,53.5195,53.6365,26528.0
2015-09-02 15:00:00,59.61,59.68,59.49,59.61,78360.0,53.6545,53.7175,53.5465,53.6545,78360.0
2015-09-02 15:30:00,59.61,59.9,59.55,59.89,97546.0,53.6545,53.9155,53.6005,53.9065,97546.0
2015-09-03 09:30:00,60.06,60.48,59.97,60.4,63816.0,54.0595,54.4375,53.9785,54.3655,63816.0
2015-09-03 10:00:00,60.35,60.35,60.12,60.22,97401.0,54.3205,54.3205,54.1135,54.2035,97401.0
2015-09-03 10:30:00,60.24,60.24,60.11,60.17,94894.0,54.2215,54.2215,54.1045,54.1585,94894.0
2015-09-03 11:00:00,60.17,60.19,60.11,60.11,67433.0,54.1585,54.1765,54.1045,54.1045,67433.0
2015-09-03 11:30:00,60.13,60.16,60.03,60.04,47751.0,54.1225,54.1495,54.0325,54.0415,47751.0
2015-09-03 12:00:00,60.05,60.05,59.95,59.99,47602.0,54.0505,54.0505,53.9605,53.9965,47602.0
2015-09-03 12:30:00,59.99,60.0,59.82,59.88,30777.0,53.9965,54.0055,53.8435,53.8975,30777.0
2015-09-03 13:00:00,59.88,59.92,59.67,59.87,31162.0,53.8975,53.9335,53.7085,53.8885,31162.0
2015-09-03 13:30:00,59.87,59.9,59.77,59.81,29703.0,53.8885,53.9155,53.7985,53.8345,29703.0
2015-09-03 14:00:00,59.77,59.8,59.64,59.77,30399.0,53.7985,53.8255,53.6815,53.7985,30399.0
2015-09-03 14:30:00,59.77,59.91,59.7,59.77,44169.0,53.7985,53.9245,53.7355,53.7985,44169.0
2015-09-03 15:00:00,59.78,59.89,59.7,59.78,49209.0,53.8075,53.9065,53.7355,53.8075,49209.0
2015-09-03 15:30:00,59.78,59.8,59.58,59.65,125512.0,53.8075,53.8255,53.6275,53.6905,125512.0
2015-09-04 09:30:00,58.89,59.31,58.87,59.15,34558.0,53.0064,53.3844,52.9884,53.2404,34558.0
2015-09-04 10:00:00,59.15,59.27,59.07,59.22,37554.0,53.2404,53.3484,53.1684,53.3034,37554.0
2015-09-04 10:30:00,59.18,59.23,58.94,58.94,35913.0,53.2674,53.3124,53.0514,53.0514,35913.0
2015-09-04 11:00:00,58.97,59.08,58.88,59.0,42595.0,53.0784,53.1774,52.9974,53.1054,42595.0
2015-09-04 11:30:00,59.01,59.01,58.92,58.96,25427.0,53.1144,53.1144,53.0334,53.0694,25427.0
2015-09-04 12:00:00,58.98,58.98,58.85,58.86,18946.0,53.0874,53.0874,52.9704,52.9794,18946.0
2015-09-04 12:30:00,58.86,58.87,58.69,58.77,30090.0,52.9794,52.9884,52.8264,52.8984,30090.0
2015-09-04 13:00:00,58.77,58.77,58.59,58.64,19953.0,52.8984,52.8984,52.7364,52.7814,19953.0
2015-09-04 13:30:00,58.63,58.73,58.63,58.65,21970.0,52.7724,52.8624,52.7724,52.7904,21970.0
2015-09-04 14:00:00,58.63,58.65,58.49,58.54,22394.0,52.7724,52.7904,52.6464,52.6914,22394.0
2015-09-04 14:30:00,58.56,58.71,58.5,58.7,27185.0,52.7094,52.8444,52.6554,52.8354,27185.0
2015-09-04 15:00:00,58.7,58.83,58.69,58.83,36782.0,52.8354,52.9524,52.8264,52.9524,36782.0
2015-09-04 15:30:00,58.83,58.92,58.65,58.66,181087.0,52.9524,53.0334,52.7904,52.7994,181087.0
2015-09-08 09:30:00,59.69,59.81,59.55,59.76,54619.0,53.7265,53.8345,53.6005,53.7895,54619.0
2015-09-08 10:00:00,59.75,59.79,59.56,59.66,25797.0,53.7805,53.8165,53.6095,53.6995,25797.0
2015-09-08 10:30:00,59.7,59.72,59.51,59.55,33647.0,53.7355,53.7535,53.5645,53.6005,33647.0
2015-09-08 11:00:00,59.55,59.63,59.38,59.61,61275.0,53.6005,53.6725,53.4474,53.6545,61275.0
2015-09-08 11:30:00,59.6,59.75,59.6,59.71,29706.0,53.6455,53.7805,53.6455,53.7445,29706.0
2015-09-08 12:00:00,59.71,60.08,59.68,60.08,24928.0,53.7445,54.0775,53.7175,54.0775,24928.0
2015-09-08 12:30:00,60.06,60.16,59.97,60.11,23372.0,54.0595,54.1495,53.9785,54.1045,23372.0
2015-09-08 13:00:00,60.11,60.13,60.03,60.13,22401.0,54.1045,54.1225,54.0325,54.1225,22401.0
2015-09-08 13:30:00,60.11,60.4,60.06,60.4,35689.0,54.1045,54.3655,54.0595,54.3655,35689.0
2015-09-08 14:00:00,60.37,60.53,60.37,60.49,35799.0,54.3385,54.4826,54.3385,54.4465,35799.0
2015-09-08 14:30:00,60.48,60.77,60.48,60.73,54318.0,54.4375,54.6986,54.4375,54.6626,54318.0
2015-09-08 15:00:00,60.72,60.83,60.68,60.82,71309.0,54.6536,54.7526,54.6176,54.7436,71309.0
2015-09-08 15:30:00,60.82,61.01,60.75,60.88,156120.0,54.7436,54.9146,54.6806,54.7976,156120.0
2015-09-09 09:30:00,61.45,61.67,61.1,61.29,31446.0,55.3106,55.5087,54.9956,55.1666,31446.0
2015-09-09 10:00:00,61.29,61.39,61.16,61.25,29768.0,55.1666,55.2566,55.0496,55.1306,29768.0
2015-09-09 10:30:00,61.25,61.3,60.95,61.0,58973.0,55.1306,55.1756,54.8606,54.9056,58973.0
2015-09-09 11:00:00,61.0,61.27,60.96,61.19,53295.0,54.9056,55.1486,54.8696,55.0766,53295.0
2015-09-09 11:30:00,61.23,61.3,61.09,61.18,25436.0,55.1126,55.1756,54.9866,55.0676,25436.0
2015-09-09 12:00:00,61.2,61.31,61.14,61.24,29421.0,55.0856,55.1846,55.0316,55.1216,29421.0
2015-09-09 12:30:00,61.25,61.3,61.15,61.22,22408.0,55.1306,55.1756,55.0406,55.1036,22408.0
2015-09-09 13:00:00,61.22,61.26,61.0,61.01,28389.0,55.1036,55.1396,54.9056,54.9146,28389.0
2015-09-09 13:30:00,61.01,61.02,60.62,60.69,28285.0,54.9146,54.9236,54.5636,54.6266,28285.0
2015-09-09 14:00:00,60.67,60.85,60.56,60.63,31299.0,54.6086,54.7706,54.5096,54.5726,31299.0
2015-09-09 14:30:00,60.63,60.72,60.52,60.67,36011.0,54.5726,54.6536,54.4736,54.6086,36011.0
2015-09-09 15:00:00,60.66,60.75,60.49,60.49,61602.0,54.5996,54.6806,54.4465,54.4465,61602.0
2015-09-09 15:30:00,60.48,60.53,59.99,60.1,105134.0,54.4375,54.4826,53.9965,54.0955,105134.0
2015-09-10 09:30:00,60.05,60.54,60.02,60.48,23645.0,54.0505,54.4916,54.0235,54.4375,23645.0
2015-09-10 10:00:00,60.42,60.53,60.26,60.53,28015.0,54.3835,54.4826,54.2395,54.4826,28015.0
2015-09-10 10:30:00,60.54,61.11,60.54,60.97,29600.0,54.4916,55.0046,54.4916,54.8786,29600.0
2015-09-10 11:00:00,60.97,61.0,60.52,60.71,20883.0,54.8786,54.9056,54.4736,54.6446,20883.0
2015-09-10 11:30:00,60.71,60.81,60.61,60.76,20507.0,54.6446,54.7346,54.5546,54.6896,20507.0
2015-09-10 12:00:00,60.76,60.91,60.71,60.82,16744.0,54.6896,54.8246,54.6446,54.7436,16744.0
2015-09-10 12:30:00,60.82,60.99,60.82,60.92,17730.0,54.7436,54.8966,54.7436,54.8336,17730.0
2015-09-10 13:00:00,60.93,61.1,60.85,61.1,14870.0,54.8426,54.9956,54.7706,54.9956,14870.0
2015-09-10 13:30:00,61.16,61.23,60.96,61.05,60114.0,55.0496,55.1126,54.8696,54.9506,60114.0
2015-09-10 14:00:00,61.05,61.11,60.89,60.97,22884.0,54.9506,55.0046,54.8066,54.8786,22884.0
2015-09-10 14:30:00,60.98,61.0,60.74,60.77,22077.0,54.8876,54.9056,54.6716,54.6986,22077.0
2015-09-10 15:00:00,60.75,60.93,60.72,60.82,39624.0,54.6806,54.8426,54.6536,54.7436,39624.0
2015-09-10 15:30:00,60.81,60.84,60.59,60.84,80755.0,54.7346,54.7616,54.5366,54.7616,80755.0
2015-09-11 09:30:00,60.59,60.59,59.95,60.35,47497.0,54.5366,54.5366,53.9605,54.3205,47497.0
2015-09-11 10:00:00,60.34,60.48,60.17,60.28,39389.0,54.3115,54.4375,54.1585,54.2575,39389.0
2015-09-11 10:30:00,60.27,60.35,60.17,60.24,37856.0,54.2485,54.3205,54.1585,54.2215,37856.0
2015-09-11 11:00:00,60.24,60.49,60.21,60.49,37177.0,54.2215,54.4465,54.1945,54.4465,37177.0
2015-09-11 11:30:00,60.49,60.69,60.47,60.62,38145.0,54.4465,54.6266,54.4285,54.5636,38145.0
2015-09-11 12:00:00,60.62,60.88,60.61,60.8,28090.0,54.5636,54.7976,54.5546,54.7256,28090.0
2015-09-11 12:30:00,60.82,60.96,60.74,60.83,36383.0,54.7436,54.8696,54.6716,54.7526,36383.0
2015-09-11 13:00:00,60.83,60.88,60.73,60.75,26353.0,54.7526,54.7976,54.6626,54.6806,26353.0
2015-09-11 13:30:00,60.73,60.84,60.65,60.81,23211.0,54.6626,54.7616,54.5906,54.7346,23211.0
2015-09-11 14:00:00,60.81,60.91,60.7,60.88,33570.0,54.7346,54.8246,54.6356,54.7976,33570.0
2015-09-11 14:30:00,60.88,61.06,60.88,60.97,46211.0,54.7976,54.9596,54.7976,54.8786,46211.0
2015-09-11 15:00:00,60.98,61.09,60.97,61.06,68219.0,54.8876,54.9866,54.8786,54.9596,68219.0
2015-09-11 15:30:00,61.05,61.05,60.86,61.02,142050.0,54.9506,54.9506,54.7796,54.9236,142050.0
2015-09-14 09:30:00,61.06,61.18,60.42,60.42,34872.0,54.9596,55.0676,54.3835,54.3835,34872.0
2015-09-14 10:00:00,60.42,60.58,60.37,60.45,62055.0,54.3835,54.5276,54.3385,54.4105,62055.0
2015-09-14 10:30:00,60.42,60.51,60.3,60.31,38103.0,54.3835,54.4646,54.2755,54.2845,38103.0
2015-09-14 11:00:00,60.31,60.39,60.15,60.16,41858.0,54.2845,54.3565,54.1405,54.1495,41858.0
2015-09-14 11:30:00,60.15,60.16,60.01,60.1,40042.0,54.1405,54.1495,54.0145,54.0955,40042.0
2015-09-14 12:00:00,60.1,60.1,59.92,60.0,36678.0,54.0955,54.0955,53.9335,54.0055,36678.0
2015-09-14 12:30:00,60.0,60.06,59.92,59.97,39284.0,54.0055,54.0595,53.9335,53.9785,39284.0
2015-09-14 13:00:00,59.97,59.98,59.89,59.9,38379.0,53.9785,53.9875,53.9065,53.9155,38379.0
2015-09-14 13:30:00,59.88,60.1,59.88,60.04,36970.0,53.8975,54.0955,53.8975,54.0415,36970.0
2015-09-14 14:00:00,60.03,60.05,59.85,59.85,47200.0,54.0325,54.0505,53.8705,53.8705,47200.0
2015-09-14 14:30:00,59.84,59.94,59.82,59.9,48366.0,53.8615,53.9515,53.8435,53.9155,48366.0
2015-09-14 15:00:00,59.9,59.99,59.86,59.93,65963.0,53.9155,53.9965,53.8795,53.9425,65963.0
2015-09-14 15:30:00,59.93,59.95,59.79,59.85,129024.0,53.9425,53.9605,53.8165,53.8705,129024.0
2015-09-15 09:30:00,60.06,60.46,60.0,60.35,27589.0,54.0595,54.4195,54.0055,54.3205,27589.0
2015-09-15 10:00:00,60.34,60.64,60.3,60.54,32245.0,54.3115,54.5816,54.2755,54.4916,32245.0
2015-09-15 10:30:00,60.53,60.94,60.53,60.73,33970.0,54.4826,54.8516,54.4826,54.6626,33970.0
2015-09-15 11:00:00,60.75,60.88,60.74,60.84,31860.0,54.6806,54.7976,54.6716,54.7616,31860.0
2015-09-15 11:30:00,60.83,60.85,60.69,60.77,28016.0,54.7526,54.7706,54.6266,54.6986,28016.0
2015-09-15 12:00:00,60.76,60.86,60.72,60.82,20769.0,54.6896,54.7796,54.6536,54.7436,20769.0
2015-09-15 12:30:00,60.82,61.0,60.81,60.81,25689.0,54.7436,54.9056,54.7346,54.7346,25689.0
2015-09-15 13:00:00,60.81,60.83,60.7,60.78,32470.0,54.7346,54.7526,54.6356,54.7076,32470.0
2015-09-15 13:30:00,60.82,60.87,60.7,60.77,54941.0,54.7436,54.7886,54.6356,54.6986,54941.0
2015-09-15 14:00:00,60.77,60.86,60.7,60.77,48278.0,54.6986,54.7796,54.6356,54.6986,48278.0
2015-09-15 14:30:00,60.78,60.81,60.71,60.75,50899.0,54.7076,54.7346,54.6446,54.6806,50899.0
2015-09-15 15:00:00,60.75,60.81,60.66,60.78,86363.0,54.6806,54.7346,54.5996,54.7076,86363.0
2015-09-15 15:30:00,60.75,60.75,60.63,60.71,105023.0,54.6806,54.6806,54.5726,54.6446,105023.0
2015-09-16 09:30:00,60.64,60.69,60.51,60.67,23273.0,54.5816,54.6266,54.4646,54.6086,23273.0
2015-09-16 10:00:00,60.67,60.83,60.45,60.65,30232.0,54.6086,54.7526,54.4105,54.5906,30232.0
2015-09-16 10:30:00,60.64,60.65,60.42,60.6,22125.0,54.5816,54.5906,54.3835,54.5456,22125.0
2015-09-16 11:00:00,60.6,60.77,60.59,60.75,28523.0,54.5456,54.6986,54.5366,54.6806,28523.0
2015-09-16 11:30:00,60.75,60.75,60.6,60.71,22159.0,54.6806,54.6806,54.5456,54.6446,22159.0
2015-09-16 12:00:00,60.7,60.82,60.64,60.8,17239.0,54.6356,54.7436,54.5816,54.7256,17239.0
2015-09-16 12:30:00,60.79,60.85,60.75,60.79,19161.0,54.7166,54.7706,54.6806,54.7166,19161.0
2015-09-16 13:00:00,60.77,60.8,60.7,60.77,20039.0,54.6986,54.7256,54.6356,54.6986,20039.0
2015-09-16 13:30:00,60.76,60.81,60.69,60.75,25154.0,54.6896,54.7346,54.6266,54.6806,25154.0
2015-09-16 14:00:00,60.74,60.74,60.55,60.6,29230.0,54.6716,54.6716,54.5006,54.5456,29230.0
2015-09-16 14:30:00,60.6,60.78,60.58,60.75,60364.0,54.5456,54.7076,54.5276,54.6806,60364.0
2015-09-16 15:00:00,60.76,60.85,60.69,60.69,76094.0,54.6896,54.7706,54.6266,54.6266,76094.0
2015-09-16 15:30:00,60.7,60.75,60.62,60.65,100769.0,54.6356,54.6806,54.5636,54.5906,100769.0
2015-09-17 09:30:00,60.74,60.97,60.7,60.95,30508.0,54.6716,54.8786,54.6356,54.8606,30508.0
2015-09-17 10:00:00,60.94,61.25,60.91,61.12,36043.0,54.8516,55.1306,54.8246,55.0136,36043.0
2015-09-17 10:30:00,61.12,61.27,60.99,61.24,40885.0,55.0136,55.1486,54.8966,55.1216,40885.0
2015-09-17 11:00:00,61.24,61.31,61.2,61.22,29912.0,55.1216,55.1846,55.0856,55.1036,29912.0
2015-09-17 11:30:00,61.24,61.32,61.21,61.21,23848.0,55.1216,55.1936,55.0946,55.0946,23848.0
2015-09-17 12:00:00,61.21,61.27,61.16,61.24,32909.0,55.0946,55.1486,55.0496,55.1216,32909.0
2015-09-17 12:30:00,61.24,61.31,61.18,61.28,25878.0,55.1216,55.1846,55.0676,55.1576,25878.0
2015-09-17 13:00:00,61.28,61.4,61.25,61.32,27454.0,55.1576,55.2656,55.1306,55.1936,27454.0
2015-09-17 13:30:00,61.34,61.41,61.27,61.27,23303.0,55.2116,55.2746,55.1486,55.1486,23303.0
2015-09-17 14:00:00,61.36,61.48,61.04,61.18,36621.0,55.2296,55.3376,54.9416,55.0676,36621.0
2015-09-17 14:30:00,61.22,61.65,61.22,61.59,42149.0,55.1036,55.4907,55.1036,55.4366,42149.0
2015-09-17 15:00:00,61.6,61.64,60.74,60.92,52940.0,55.4457,55.4817,54.6716,54.8336,52940.0
2015-09-17 15:30:00,60.94,61.11,60.59,60.71,101875.0,54.8516,55.0046,54.5366,54.6446,101875.0
2015-09-18 09:30:00,59.93,60.19,59.83,59.86,121731.0,53.9425,54.1765,53.8525,53.8795,121731.0
2015-09-18 10:00:00,59.88,60.4,59.8,60.39,33254.0,53.8975,54.3655,53.8255,54.3565,33254.0
2015-09-18 10:30:00,60.39,60.43,59.99,60.34,36162.0,54.3565,54.3925,53.9965,54.3115,36162.0
2015-09-18 11:00:00,60.36,60.46,60.33,60.36,42660.0,54.3295,54.4195,54.3025,54.3295,42660.0
2015-09-18 11:30:00,60.33,60.62,60.33,60.52,29326.0,54.3025,54.5636,54.3025,54.4736,29326.0
2015-09-18 12:00:00,60.5,60.53,60.11,60.27,37777.0,54.4555,54.4826,54.1045,54.2485,37777.0
2015-09-18 12:30:00,60.29,60.39,60.25,60.39,20713.0,54.2665,54.3565,54.2305,54.3565,20713.0
2015-09-18 13:00:00,60.39,60.49,60.21,60.32,85464.0,54.3565,54.4465,54.1945,54.2935,85464.0
2015-09-18 13:30:00,60.32,60.46,60.12,60.17,28455.0,54.2935,54.4195,54.1135,54.1585,28455.0
2015-09-18 14:00:00,60.15,60.47,60.14,60.44,30592.0,54.1405,54.4285,54.1315,54.4015,30592.0
2015-09-18 14:30:00,60.45,60.45,60.18,60.34,57179.0,54.4105,54.4105,54.1675,54.3115,57179.0
2015-09-18 15:00:00,60.37,60.38,60.06,60.09,78610.0,54.3385,54.3475,54.0595,54.0865,78610.0
2015-09-18 15:30:00,60.08,60.15,59.9,60.12,341144.0,54.0775,54.1405,53.9155,54.1135,341144.0
2015-09-21 09:30:00,60.43,61.65,59.55,61.65,56195.0,54.3925,55.4907,53.6005,55.4907,56195.0
2015-09-21 10:00:00,61.66,62.24,61.52,61.99,41650.0,55.4997,56.0217,55.3736,55.7967,41650.0
2015-09-21 10:30:00,61.98,62.38,61.98,62.09,38431.0,55.7877,56.1477,55.7877,55.8867,38431.0
2015-09-21 11:00:00,62.11,62.16,61.96,62.07,42613.0,55.9047,55.9497,55.7697,55.8687,42613.0
2015-09-21 11:30:00,62.08,62.11,61.82,61.85,35493.0,55.8777,55.9047,55.6437,55.6707,35493.0
2015-09-21 12:00:00,61.87,61.9,61.62,61.79,22658.0,55.6887,55.7157,55.4637,55.6167,22658.0
2015-09-21 12:30:00,61.79,61.8,61.49,61.61,27372.0,55.6167,55.6257,55.3466,55.4547,27372.0
2015-09-21 13:00:00,61.61,62.0,61.61,61.98,33242.0,55.4547,55.8057,55.4547,55.7877,33242.0
2015-09-21 13:30:00,61.97,62.01,61.82,61.82,29381.0,55.7787,55.8147,55.6437,55.6437,29381.0
2015-09-21 14:00:00,61.83,61.91,61.6,61.66,53695.0,55.6527,55.7247,55.4457,55.4997,53695.0
2015-09-21 14:30:00,61.65,61.93,61.6,61.84,64925.0,55.4907,55.7427,55.4457,55.6617,64925.0
2015-09-21 15:00:00,61.82,61.96,61.8,61.9,76159.0,55.6437,55.7697,55.6257,55.7157,76159.0
2015-09-21 15:30:00,61.9,61.92,61.66,61.8,123796.0,55.7157,55.7337,55.4997,55.6257,123796.0
2015-09-22 09:30:00,61.01,61.14,60.79,60.98,35068.0,54.9146,55.0316,54.7166,54.8876,35068.0
2015-09-22 10:00:00,61.02,61.12,60.8,60.91,28642.0,54.9236,55.0136,54.7256,54.8246,28642.0
2015-09-22 10:30:00,60.89,60.9,60.68,60.78,27020.0,54.8066,54.8156,54.6176,54.7076,27020.0
2015-09-22 11:00:00,60.8,60.97,60.56,60.57,27811.0,54.7256,54.8786,54.5096,54.5186,27811.0
2015-09-22 11:30:00,60.56,60.76,60.5,60.76,25202.0,54.5096,54.6896,54.4555,54.6896,25202.0
2015-09-22 12:00:00,60.75,60.9,60.66,60.74,22462.0,54.6806,54.8156,54.5996,54.6716,22462.0
2015-09-22 12:30:00,60.75,60.86,60.66,60.7,19894.0,54.6806,54.7796,54.5996,54.6356,19894.0
2015-09-22 13:00:00,60.72,60.87,60.72,60.72,21808.0,54.6536,54.7886,54.6536,54.6536,21808.0
2015-09-22 13:30:00,60.72,60.86,60.7,60.77,21495.0,54.6536,54.7796,54.6356,54.6986,21495.0
2015-09-22 14:00:00,60.77,60.87,60.71,60.87,22504.0,54.6986,54.7886,54.6446,54.7886,22504.0
2015-09-22 14:30:00,60.88,61.0,60.84,60.96,32811.0,54.7976,54.9056,54.7616,54.8696,32811.0
2015-09-22 15:00:00,60.96,60.96,60.81,60.96,40525.0,54.8696,54.8696,54.7346,54.8696,40525.0
2015-09-22 15:30:00,60.97,61.11,60.83,60.94,72736.0,54.8786,55.0046,54.7526,54.8516,72736.0
2015-09-23 09:30:00,61.01,61.3,60.71,61.29,25185.0,54.9146,55.1756,54.6446,55.1666,25185.0
2015-09-23 10:00:00,61.31,61.48,61.25,61.43,34178.0,55.1846,55.3376,55.1306,55.2926,34178.0
2015-09-23 10:30:00,61.43,61.64,61.28,61.6,34291.0,55.2926,55.4817,55.1576,55.4457,34291.0
2015-09-23 11:00:00,61.59,61.59,61.19,61.29,98478.0,55.4366,55.4366,55.0766,55.1666,98478.0
2015-09-23 11:30:00,61.3,61.36,61.2,61.31,28798.0,55.1756,55.2296,55.0856,55.1846,28798.0
2015-09-23 12:00:00,61.33,61.46,61.24,61.45,28535.0,55.2026,55.3196,55.1216,55.3106,28535.0
2015-09-23 12:30:00,61.43,61.62,61.39,61.57,21835.0,55.2926,55.4637,55.2566,55.4186,21835.0
2015-09-23 13:00:00,61.58,61.65,61.33,61.35,97661.0,55.4276,55.4907,55.2026,55.2206,97661.0
2015-09-23 13:30:00,61.39,61.76,61.38,61.64,29740.0,55.2566,55.5897,55.2476,55.4817,29740.0
2015-09-23 14:00:00,61.65,61.82,61.61,61.64,31098.0,55.4907,55.6437,55.4547,55.4817,31098.0
2015-09-23 14:30:00,61.64,61.66,61.39,61.45,37390.0,55.4817,55.4997,55.2566,55.3106,37390.0
2015-09-23 15:00:00,61.46,61.57,61.44,61.51,45570.0,55.3196,55.4186,55.3016,55.3646,45570.0
2015-09-23 15:30:00,61.52,61.55,61.4,61.41,111201.0,55.3736,55.4006,55.2656,55.2746,111201.0
2015-09-24 09:30:00,60.66,61.19,60.45,60.83,101974.0,54.5996,55.0766,54.4105,54.7526,101974.0
2015-09-24 10:00:00,60.82,60.9,60.66,60.68,41999.0,54.7436,54.8156,54.5996,54.6176,41999.0
2015-09-24 10:30:00,60.73,60.86,60.61,60.69,64731.0,54.6626,54.7796,54.5546,54.6266,64731.0
2015-09-24 11:00:00,60.69,60.75,60.52,60.6,60705.0,54.6266,54.6806,54.4736,54.5456,60705.0
2015-09-24 11:30:00,60.64,60.76,60.63,60.75,33097.0,54.5816,54.6896,54.5726,54.6806,33097.0
2015-09-24 12:00:00,60.75,60.78,60.63,60.66,37654.0,54.6806,54.7076,54.5726,54.5996,37654.0
2015-09-24 12:30:00,60.67,60.78,60.62,60.62,85026.0,54.6086,54.7076,54.5636,54.5636,85026.0
2015-09-24 13:00:00,60.64,60.67,60.39,60.43,37831.0,54.5816,54.6086,54.3565,54.3925,37831.0
2015-09-24 13:30:00,60.46,60.56,60.42,60.42,42419.0,54.4195,54.5096,54.3835,54.3835,42419.0
2015-09-24 14:00:00,60.43,60.71,60.37,60.55,29635.0,54.3925,54.6446,54.3385,54.5006,29635.0
2015-09-24 14:30:00,60.55,60.91,60.45,60.76,37098.0,54.5006,54.8246,54.4105,54.6896,37098.0
2015-09-24 15:00:00,60.76,60.81,60.56,60.72,50474.0,54.6896,54.7346,54.5096,54.6536,50474.0
2015-09-24 15:30:00,60.72,60.74,60.4,60.47,122720.0,54.6536,54.6716,54.3655,54.4285,122720.0
2015-09-25 09:30:00,61.1,61.5,60.63,61.39,59974.0,54.9956,55.3556,54.5726,55.2566,59974.0
2015-09-25 10:00:00,61.4,61.44,61.23,61.32,109150.0,55.2656,55.3016,55.1126,55.1936,109150.0
2015-09-25 10:30:00,61.34,61.72,61.27,61.72,28048.0,55.2116,55.5537,55.1486,55.5537,28048.0
2015-09-25 11:00:00,61.72,61.85,61.69,61.69,79861.0,55.5537,55.6707,55.5267,55.5267,79861.0
2015-09-25 11:30:00,61.67,61.92,61.67,61.92,45208.0,55.5087,55.7337,55.5087,55.7337,45208.0
2015-09-25 12:00:00,61.92,61.96,61.78,61.95,31175.0,55.7337,55.7697,55.6077,55.7607,31175.0
2015-09-25 12:30:00,61.97,61.97,61.83,61.92,104838.0,55.7787,55.7787,55.6527,55.7337,104838.0
2015-09-25 13:00:00,61.93,62.03,61.84,61.99,86555.0,55.7427,55.8327,55.6617,55.7967,86555.0
2015-09-25 13:30:00,61.99,62.05,61.93,62.01,31153.0,55.7967,55.8507,55.7427,55.8147,31153.0
2015-09-25 14:00:00,62.01,62.07,61.64,61.69,43393.0,55.8147,55.8687,55.4817,55.5267,43393.0
2015-09-25 14:30:00,61.68,61.77,61.37,61.58,99311.0,55.5177,55.5987,55.2386,55.4276,99311.0
2015-09-25 15:00:00,61.58,61.58,61.12,61.41,60657.0,55.4276,55.4276,55.0136,55.2746,60657.0
2015-09-25 15:30:00,61.41,61.49,61.25,61.32,101209.0,55.2746,55.3466,55.1306,55.1936,101209.0
2015-09-28 09:30:00,60.89,61.09,60.65,60.65,36735.0,54.8066,54.9866,54.5906,54.5906,36735.0
2015-09-28 10:00:00,60.65,60.67,60.34,60.47,28531.0,54.5906,54.6086,54.3115,54.4285,28531.0
2015-09-28 10:30:00,60.46,60.47,60.1,60.25,23056.0,54.4195,54.4285,54.0955,54.2305,23056.0
2015-09-28 11:00:00,60.3,60.5,59.97,59.98,26181.0,54.2755,54.4555,53.9785,53.9875,26181.0
2015-09-28 11:30:00,60.03,60.2,60.02,60.1,19454.0,54.0325,54.1855,54.0235,54.0955,19454.0
2015-09-28 12:00:00,60.07,60.08,59.69,59.83,20224.0,54.0685,54.0775,53.7265,53.8525,20224.0
2015-09-28 12:30:00,59.82,59.82,59.51,59.52,20482.0,53.8435,53.8435,53.5645,53.5735,20482.0
2015-09-28 13:00:00,59.5,59.7,59.4,59.46,21965.0,53.5555,53.7355,53.4654,53.5195,21965.0
2015-09-28 13:30:00,59.43,59.65,59.32,59.32,21635.0,53.4925,53.6905,53.3934,53.3934,21635.0
2015-09-28 14:00:00,59.32,59.32,59.06,59.19,23419.0,53.3934,53.3934,53.1594,53.2764,23419.0
2015-09-28 14:30:00,59.21,59.34,59.06,59.1,42941.0,53.2944,53.4114,53.1594,53.1954,42941.0
2015-09-28 15:00:00,59.1,59.23,59.05,59.13,38844.0,53.1954,53.3124,53.1504,53.2224,38844.0
2015-09-28 15:30:00,59.13,59.25,58.9,58.95,92281.0,53.2224,53.3304,53.0154,53.0604,92281.0
2015-09-29 09:30:00,59.1,59.1,58.49,58.8,38278.0,53.1954,53.1954,52.6464,52.9254,38278.0
2015-09-29 10:00:00,58.8,58.97,58.58,58.9,33302.0,52.9254,53.0784,52.7274,53.0154,33302.0
2015-09-29 10:30:00,58.95,59.01,58.49,58.66,33242.0,53.0604,53.1144,52.6464,52.7994,33242.0
2015-09-29 11:00:00,58.66,58.79,58.36,58.62,23256.0,52.7994,52.9164,52.5294,52.7634,23256.0
2015-09-29 11:30:00,58.62,58.78,58.46,58.66,26345.0,52.7634,52.9074,52.6194,52.7994,26345.0
2015-09-29 12:00:00,58.63,58.63,58.39,58.54,15239.0,52.7724,52.7724,52.5564,52.6914,15239.0
2015-09-29 12:30:00,58.55,58.6,58.39,58.39,21936.0,52.7004,52.7454,52.5564,52.5564,21936.0
2015-09-29 13:00:00,58.41,58.58,58.41,58.5,22106.0,52.5744,52.7274,52.5744,52.6554,22106.0
2015-09-29 13:30:00,58.5,58.56,58.33,58.48,25586.0,52.6554,52.7094,52.5024,52.6374,25586.0
2015-09-29 14:00:00,58.48,58.48,58.25,58.39,28644.0,52.6374,52.6374,52.4303,52.5564,28644.0
2015-09-29 14:30:00,58.43,58.49,58.14,58.14,35151.0,52.5924,52.6464,52.3313,52.3313,35151.0
2015-09-29 15:00:00,58.14,58.23,57.94,57.99,60738.0,52.3313,52.4123,52.1513,52.1963,60738.0
2015-09-29 15:30:00,58.0,58.31,57.91,58.22,102419.0,52.2053,52.4843,52.1243,52.4033,102419.0
2015-09-30 09:30:00,58.79,59.22,58.79,58.89,31373.0,52.9164,53.3034,52.9164,53.0064,31373.0
2015-09-30 10:00:00,58.92,59.13,58.78,59.09,35073.0,53.0334,53.2224,52.9074,53.1864,35073.0
2015-09-30 10:30:00,59.08,59.09,58.84,58.88,38442.0,53.1774,53.1864,52.9614,52.9974,38442.0
2015-09-30 11:00:00,58.86,58.98,58.74,58.95,24033.0,52.9794,53.0874,52.8714,53.0604,24033.0
2015-09-30 11:30:00,58.95,58.99,58.63,58.73,28203.0,53.0604,53.0964,52.7724,52.8624,28203.0
2015-09-30 12:00:00,58.73,58.75,58.5,58.69,31955.0,52.8624,52.8804,52.6554,52.8264,31955.0
2015-09-30 12:30:00,58.67,58.74,58.49,58.52,32979.0,52.8084,52.8714,52.6464,52.6734,32979.0
2015-09-30 13:00:00,58.53,58.72,58.5,58.67,97987.0,52.6824,52.8534,52.6554,52.8084,97987.0
2015-09-30 13:30:00,58.69,59.15,58.6,59.15,65183.0,52.8264,53.2404,52.7454,53.2404,65183.0
2015-09-30 14:00:00,59.15,59.3,59.1,59.28,34981.0,53.2404,53.3754,53.1954,53.3574,34981.0
2015-09-30 14:30:00,59.3,59.42,59.17,59.41,45412.0,53.3754,53.4835,53.2584,53.4744,45412.0
2015-09-30 15:00:00,59.42,59.47,59.27,59.36,52227.0,53.4835,53.5285,53.3484,53.4294,52227.0
2015-09-30 15:30:00,59.36,59.57,59.36,59.44,110129.0,53.4294,53.6185,53.4294,53.5015,110129.0
2015-10-01 09:30:00,59.16,59.54,58.36,58.98,55701.0,53.2494,53.5915,52.5294,53.0874,55701.0
2015-10-01 10:00:00,59.01,59.14,58.81,58.99,73945.0,53.1144,53.2314,52.9344,53.0964,73945.0
2015-10-01 10:30:00,59.02,59.07,58.66,58.66,54300.0,53.1234,53.1684,52.7994,52.7994,54300.0
2015-10-01 11:00:00,58.67,58.74,58.42,58.42,73549.0,52.8084,52.8714,52.5834,52.5834,73549.0
2015-10-01 11:30:00,58.45,58.56,58.14,58.25,48719.0,52.6104,52.7094,52.3313,52.4303,48719.0
2015-10-01 12:00:00,58.23,58.23,57.88,57.98,77430.0,52.4123,52.4123,52.0973,52.1873,77430.0
2015-10-01 12:30:00,58.02,58.06,57.73,57.79,67762.0,52.2233,52.2593,51.9623,52.0163,67762.0
2015-10-01 13:00:00,57.78,57.86,57.59,57.75,67885.0,52.0073,52.0793,51.8363,51.9803,67885.0
2015-10-01 13:30:00,57.76,57.88,57.66,57.87,63629.0,51.9893,52.0973,51.8993,52.0883,63629.0
2015-10-01 14:00:00,57.87,58.16,57.84,57.9,82780.0,52.0883,52.3493,52.0613,52.1153,82780.0
2015-10-01 14:30:00,57.93,58.01,57.77,57.93,108075.0,52.1423,52.2143,51.9983,52.1423,108075.0
2015-10-01 15:00:00,57.94,58.03,57.85,57.9,119376.0,52.1513,52.2323,52.0703,52.1153,119376.0
2015-10-01 15:30:00,57.91,58.06,57.67,57.96,198296.0,52.1243,52.2593,51.9083,52.1693,198296.0
2015-10-02 09:30:00,57.04,57.43,56.91,57.17,99317.0,51.3412,51.6923,51.2242,51.4582,99317.0
2015-10-02 10:00:00,57.14,57.35,56.87,57.26,43193.0,51.4312,51.6203,51.1882,51.5393,43193.0
2015-10-02 10:30:00,57.26,57.89,57.19,57.89,59176.0,51.5393,52.1063,51.4762,52.1063,59176.0
2015-10-02 11:00:00,57.89,58.03,57.77,57.87,38413.0,52.1063,52.2323,51.9983,52.0883,38413.0
2015-10-02 11:30:00,57.87,58.0,57.83,57.97,32631.0,52.0883,52.2053,52.0523,52.1783,32631.0
2015-10-02 12:00:00,57.97,58.01,57.87,58.0,54700.0,52.1783,52.2143,52.0883,52.2053,54700.0
2015-10-02 12:30:00,58.0,58.26,57.97,58.03,81755.0,52.2053,52.4393,52.1783,52.2323,81755.0
2015-10-02 13:00:00,58.04,58.24,58.01,58.23,45248.0,52.2413,52.4213,52.2143,52.4123,45248.0
2015-10-02 13:30:00,58.21,58.25,58.01,58.04,66123.0,52.3943,52.4303,52.2143,52.2413,66123.0
2015-10-02 14:00:00,58.03,58.13,57.97,58.08,50770.0,52.2323,52.3223,52.1783,52.2773,50770.0
2015-10-02 14:30:00,58.11,58.33,58.02,58.02,53609.0,52.3043,52.5024,52.2233,52.2233,53609.0
2015-10-02 15:00:00,58.03,58.37,58.01,58.37,129962.0,52.2323,52.5384,52.2143,52.5384,129962.0
2015-10-02 15:30:00,58.38,58.54,58.23,58.54,243686.0,52.5474,52.6914,52.4123,52.6914,243686.0
2015-10-05 09:30:00,59.0,59.4,58.55,59.36,314825.0,53.1054,53.4654,52.7004,53.4294,314825.0
2015-10-05 10:00:00,59.36,59.46,59.11,59.31,64311.0,53.4294,53.5195,53.2044,53.3844,64311.0
2015-10-05 10:30:00,59.3,59.32,59.09,59.15,40402.0,53.3754,53.3934,53.1864,53.2404,40402.0
2015-10-05 11:00:00,59.13,59.22,59.01,59.01,37302.0,53.2224,53.3034,53.1144,53.1144,37302.0
2015-10-05 11:30:00,59.02,59.09,58.94,58.96,30794.0,53.1234,53.1864,53.0514,53.0694,30794.0
2015-10-05 12:00:00,58.96,59.21,58.96,59.13,42293.0,53.0694,53.2944,53.0694,53.2224,42293.0
2015-10-05 12:30:00,59.14,59.15,58.91,59.0,46892.0,53.2314,53.2404,53.0244,53.1054,46892.0
2015-10-05 13:00:00,59.0,59.14,58.99,59.09,41657.0,53.1054,53.2314,53.0964,53.1864,41657.0
2015-10-05 13:30:00,59.07,59.29,59.03,59.29,28357.0,53.1684,53.3664,53.1324,53.3664,28357.0
2015-10-05 14:00:00,59.29,59.37,59.26,59.35,49576.0,53.3664,53.4384,53.3394,53.4204,49576.0
2015-10-05 14:30:00,59.35,59.38,59.26,59.3,41156.0,53.4204,53.4474,53.3394,53.3754,41156.0
2015-10-05 15:00:00,59.3,59.38,59.29,59.3,71897.0,53.3754,53.4474,53.3664,53.3754,71897.0
2015-10-05 15:30:00,59.29,59.35,59.17,59.2,194804.0,53.3664,53.4204,53.2584,53.2854,194804.0
2015-10-06 09:30:00,58.96,59.24,58.7,58.86,46910.0,53.0694,53.3214,52.8354,52.9794,46910.0
2015-10-06 10:00:00,58.88,59.07,58.71,58.72,51401.0,52.9974,53.1684,52.8444,52.8534,51401.0
2015-10-06 10:30:00,58.7,58.83,58.59,58.8,28250.0,52.8354,52.9524,52.7364,52.9254,28250.0
2015-10-06 11:00:00,58.8,58.87,58.67,58.7,49731.0,52.9254,52.9884,52.8084,52.8354,49731.0
2015-10-06 11:30:00,58.72,58.74,58.52,58.56,46296.0,52.8534,52.8714,52.6734,52.7094,46296.0
2015-10-06 12:00:00,58.6,58.65,58.45,58.47,18682.0,52.7454,52.7904,52.6104,52.6284,18682.0
2015-10-06 12:30:00,58.47,58.47,58.37,58.44,27645.0,52.6284,52.6284,52.5384,52.6014,27645.0
2015-10-06 13:00:00,58.47,58.68,58.47,58.64,44307.0,52.6284,52.8174,52.6284,52.7814,44307.0
2015-10-06 13:30:00,58.63,58.63,58.52,58.6,34538.0,52.7724,52.7724,52.6734,52.7454,34538.0
2015-10-06 14:00:00,58.6,58.69,58.56,58.64,44161.0,52.7454,52.8264,52.7094,52.7814,44161.0
2015-10-06 14:30:00,58.65,58.7,58.5,58.51,42722.0,52.7904,52.8354,52.6554,52.6644,42722.0
2015-10-06 15:00:00,58.56,58.62,58.5,58.57,61345.0,52.7094,52.7634,52.6554,52.7184,61345.0
2015-10-06 15:30:00,58.59,58.67,58.52,58.61,101937.0,52.7364,52.8084,52.6734,52.7544,101937.0
2015-10-07 09:30:00,58.93,59.14,58.76,59.07,45523.0,53.0424,53.2314,52.8894,53.1684,45523.0
2015-10-07 10:00:00,59.08,59.33,59.0,59.11,53528.0,53.1774,53.4024,53.1054,53.2044,53528.0
2015-10-07 10:30:00,59.1,59.16,58.9,59.09,33968.0,53.1954,53.2494,53.0154,53.1864,33968.0
2015-10-07 11:00:00,59.06,59.06,58.8,58.85,30125.0,53.1594,53.1594,52.9254,52.9704,30125.0
2015-10-07 11:30:00,58.87,58.95,58.77,58.79,69308.0,52.9884,53.0604,52.8984,52.9164,69308.0
2015-10-07 12:00:00,58.8,58.98,58.71,58.76,22164.0,52.9254,53.0874,52.8444,52.8894,22164.0
2015-10-07 12:30:00,58.76,58.92,58.71,58.86,29573.0,52.8894,53.0334,52.8444,52.9794,29573.0
2015-10-07 13:00:00,58.84,59.09,58.72,59.0,39385.0,52.9614,53.1864,52.8534,53.1054,39385.0
2015-10-07 13:30:00,59.0,59.4,59.0,59.36,44565.0,53.1054,53.4654,53.1054,53.4294,44565.0
2015-10-07 14:00:00,59.37,59.49,59.1,59.17,58354.0,53.4384,53.5465,53.1954,53.2584,58354.0
2015-10-07 14:30:00,59.2,59.28,59.14,59.23,47471.0,53.2854,53.3574,53.2314,53.3124,47471.0
2015-10-07 15:00:00,59.23,59.28,59.12,59.2,85089.0,53.3124,53.3574,53.2134,53.2854,85089.0
2015-10-07 15:30:00,59.2,59.34,59.14,59.34,170575.0,53.2854,53.4114,53.2314,53.4114,170575.0
2015-10-08 09:30:00,59.09,59.49,59.09,59.47,23544.0,53.1864,53.5465,53.1864,53.5285,23544.0
2015-10-08 10:00:00,59.49,59.63,59.37,59.48,35297.0,53.5465,53.6725,53.4384,53.5375,35297.0
2015-10-08 10:30:00,59.44,59.58,59.37,59.42,26446.0,53.5015,53.6275,53.4384,53.4835,26446.0
2015-10-08 11:00:00,59.42,59.55,59.41,59.5,21213.0,53.4835,53.6005,53.4744,53.5555,21213.0
2015-10-08 11:30:00,59.52,59.56,59.47,59.53,24373.0,53.5735,53.6095,53.5285,53.5825,24373.0
2015-10-08 12:00:00,59.52,59.58,59.46,59.53,26897.0,53.5735,53.6275,53.5195,53.5825,26897.0
2015-10-08 12:30:00,59.54,59.68,59.5,59.54,35596.0,53.5915,53.7175,53.5555,53.5915,35596.0
2015-10-08 13:00:00,59.53,59.65,59.45,59.65,32907.0,53.5825,53.6905,53.5105,53.6905,32907.0
2015-10-08 13:30:00,59.65,59.86,59.64,59.86,31773.0,53.6905,53.8795,53.6815,53.8795,31773.0
2015-10-08 14:00:00,59.87,59.94,59.74,59.86,40716.0,53.8885,53.9515,53.7715,53.8795,40716.0
2015-10-08 14:30:00,59.85,60.07,59.85,60.03,35444.0,53.8705,54.0685,53.8705,54.0325,35444.0
2015-10-08 15:00:00,60.03,60.2,60.0,60.09,80520.0,54.0325,54.1855,54.0055,54.0865,80520.0
2015-10-08 15:30:00,60.08,60.12,59.83,59.92,131894.0,54.0775,54.1135,53.8525,53.9335,131894.0
2015-10-09 09:30:00,59.95,60.22,59.77,60.09,53045.0,53.9605,54.2035,53.7985,54.0865,53045.0
2015-10-09 10:00:00,60.09,60.12,59.91,59.95,32108.0,54.0865,54.1135,53.9245,53.9605,32108.0
2015-10-09 10:30:00,59.94,60.12,59.9,60.11,22847.0,53.9515,54.1135,53.9155,54.1045,22847.0
2015-10-09 11:00:00,60.1,60.15,60.03,60.09,35911.0,54.0955,54.1405,54.0325,54.0865,35911.0
2015-10-09 11:30:00,60.09,60.1,59.95,59.98,20077.0,54.0865,54.0955,53.9605,53.9875,20077.0
2015-10-09 12:00:00,60.03,60.1,59.92,59.96,14602.0,54.0325,54.0955,53.9335,53.9695,14602.0
2015-10-09 12:30:00,59.97,59.98,59.81,59.86,20489.0,53.9785,53.9875,53.8345,53.8795,20489.0
2015-10-09 13:00:00,59.86,59.97,59.8,59.94,24068.0,53.8795,53.9785,53.8255,53.9515,24068.0
2015-10-09 13:30:00,59.92,59.94,59.86,59.91,23540.0,53.9335,53.9515,53.8795,53.9245,23540.0
2015-10-09 14:00:00,59.91,59.95,59.82,59.95,23774.0,53.9245,53.9605,53.8435,53.9605,23774.0
2015-10-09 14:30:00,59.95,60.05,59.9,60.04,33246.0,53.9605,54.0505,53.9155,54.0415,33246.0
2015-10-09 15:00:00,60.03,60.11,59.98,60.1,57098.0,54.0325,54.1045,53.9875,54.0955,57098.0
2015-10-09 15:30:00,60.1,60.15,59.97,60.0,193259.0,54.0955,54.1405,53.9785,54.0055,193259.0
2015-10-12 09:30:00,59.89,60.3,59.78,60.2,42546.0,53.9065,54.2755,53.8075,54.1855,42546.0
2015-10-12 10:00:00,60.2,60.3,60.16,60.23,56872.0,54.1855,54.2755,54.1495,54.2125,56872.0
2015-10-12 10:30:00,60.23,60.4,60.23,60.3,41239.0,54.2125,54.3655,54.2125,54.2755,41239.0
2015-10-12 11:00:00,60.32,60.43,60.31,60.39,59276.0,54.2935,54.3925,54.2845,54.3565,59276.0
2015-10-12 11:30:00,60.38,60.49,60.33,60.48,59937.0,54.3475,54.4465,54.3025,54.4375,59937.0
2015-10-12 12:00:00,60.49,60.65,60.49,60.59,34100.0,54.4465,54.5906,54.4465,54.5366,34100.0
2015-10-12 12:30:00,60.59,60.62,60.52,60.54,25757.0,54.5366,54.5636,54.4736,54.4916,25757.0
2015-10-12 13:00:00,60.56,60.68,60.51,60.61,37360.0,54.5096,54.6176,54.4646,54.5546,37360.0
2015-10-12 13:30:00,60.6,60.62,60.52,60.53,33013.0,54.5456,54.5636,54.4736,54.4826,33013.0
2015-10-12 14:00:00,60.54,60.6,60.51,60.6,35107.0,54.4916,54.5456,54.4646,54.5456,35107.0
2015-10-12 14:30:00,60.61,60.75,60.57,60.7,36499.0,54.5546,54.6806,54.5186,54.6356,36499.0
2015-10-12 15:00:00,60.69,60.72,60.63,60.68,53705.0,54.6266,54.6536,54.5726,54.6176,53705.0
2015-10-12 15:30:00,60.67,60.69,60.44,60.44,125454.0,54.6086,54.6266,54.4015,54.4015,125454.0
2015-10-13 09:30:00,60.05,60.71,60.05,60.61,31002.0,54.0505,54.6446,54.0505,54.5546,31002.0
2015-10-13 10:00:00,60.54,60.72,60.52,60.67,38427.0,54.4916,54.6536,54.4736,54.6086,38427.0
2015-10-13 10:30:00,60.71,60.78,60.58,60.73,30075.0,54.6446,54.7076,54.5276,54.6626,30075.0
2015-10-13 11:00:00,60.73,60.85,60.67,60.69,28174.0,54.6626,54.7706,54.6086,54.6266,28174.0
2015-10-13 11:30:00,60.7,60.72,60.6,60.62,19682.0,54.6356,54.6536,54.5456,54.5636,19682.0
2015-10-13 12:00:00,60.62,60.66,60.58,60.59,15825.0,54.5636,54.5996,54.5276,54.5366,15825.0
2015-10-13 12:30:00,60.6,60.6,60.41,60.42,17239.0,54.5456,54.5456,54.3745,54.3835,17239.0
2015-10-13 13:00:00,60.42,60.49,60.37,60.44,20539.0,54.3835,54.4465,54.3385,54.4015,20539.0
2015-10-13 13:30:00,60.47,60.48,60.35,60.41,17894.0,54.4285,54.4375,54.3205,54.3745,17894.0
2015-10-13 14:00:00,60.41,60.45,60.3,60.3,26643.0,54.3745,54.4105,54.2755,54.2755,26643.0
2015-10-13 14:30:00,60.3,60.32,60.24,60.32,29472.0,54.2755,54.2935,54.2215,54.2935,29472.0
2015-10-13 15:00:00,60.32,60.32,60.19,60.26,42799.0,54.2935,54.2935,54.1765,54.2395,42799.0
2015-10-13 15:30:00,60.25,60.27,60.08,60.15,56601.0,54.2305,54.2485,54.0775,54.1405,56601.0
2015-10-14 09:30:00,60.15,60.33,60.11,60.24,30952.0,54.1405,54.3025,54.1045,54.2215,30952.0
2015-10-14 10:00:00,60.2,60.29,60.1,60.1,21917.0,54.1855,54.2665,54.0955,54.0955,21917.0
2015-10-14 10:30:00,60.09,60.09,59.91,59.97,20188.0,54.0865,54.0865,53.9245,53.9785,20188.0
2015-10-14 11:00:00,59.98,60.06,59.94,60.05,24564.0,53.9875,54.0595,53.9515,54.0505,24564.0
2015-10-14 11:30:00,60.04,60.09,59.96,60.0,17485.0,54.0415,54.0865,53.9695,54.0055,17485.0
2015-10-14 12:00:00,60.0,60.0,59.78,59.88,16195.0,54.0055,54.0055,53.8075,53.8975,16195.0
2015-10-14 12:30:00,59.92,60.05,59.92,59.98,46131.0,53.9335,54.0505,53.9335,53.9875,46131.0
2015-10-14 13:00:00,60.01,60.04,59.86,59.93,20548.0,54.0145,54.0415,53.8795,53.9425,20548.0
2015-10-14 13:30:00,59.93,60.0,59.79,59.8,19632.0,53.9425,54.0055,53.8165,53.8255,19632.0
2015-10-14 14:00:00,59.8,59.82,59.51,59.51,25587.0,53.8255,53.8435,53.5645,53.5645,25587.0
2015-10-14 14:30:00,59.5,59.55,59.35,59.36,22536.0,53.5555,53.6005,53.4204,53.4294,22536.0
2015-10-14 15:00:00,59.41,59.5,59.36,59.5,42381.0,53.4744,53.5555,53.4294,53.5555,42381.0
2015-10-14 15:30:00,59.5,59.52,59.1,59.19,92964.0,53.5555,53.5735,53.1954,53.2764,92964.0
2015-10-15 09:30:00,59.48,59.7,59.47,59.48,40633.0,53.5375,53.7355,53.5285,53.5375,40633.0
2015-10-15 10:00:00,59.5,59.6,59.49,59.54,15632.0,53.5555,53.6455,53.5465,53.5915,15632.0
2015-10-15 10:30:00,59.61,59.76,59.61,59.66,15403.0,53.6545,53.7895,53.6545,53.6995,15403.0
2015-10-15 11:00:00,59.63,59.73,59.57,59.6,11218.0,53.6725,53.7625,53.6185,53.6455,11218.0
2015-10-15 11:30:00,59.64,59.64,59.33,59.34,9332.0,53.6815,53.6815,53.4024,53.4114,9332.0
2015-10-15 12:00:00,59.34,59.53,59.34,59.51,2751.0,53.4114,53.5825,53.4114,53.5645,2751.0
2015-10-15 12:30:00,59.49,59.5,59.31,59.35,5000.0,53.5465,53.5555,53.3844,53.4204,5000.0
2015-10-15 13:00:00,59.37,59.54,59.36,59.51,7302.0,53.4384,53.5915,53.4294,53.5645,7302.0
2015-10-15 13:30:00,59.47,59.54,59.45,59.5,20914.0,53.5285,53.5915,53.5105,53.5555,20914.0
2015-10-15 14:00:00,59.56,59.64,59.56,59.6,17419.0,53.6095,53.6815,53.6095,53.6455,17419.0
2015-10-15 14:30:00,59.61,59.73,59.58,59.69,33230.0,53.6545,53.7625,53.6275,53.7265,33230.0
2015-10-15 15:00:00,59.68,59.78,59.66,59.72,81256.0,53.7175,53.8075,53.6995,53.7535,81256.0
2015-10-15 15:30:00,59.73,59.84,59.68,59.82,145729.0,53.7625,53.8615,53.7175,53.8435,145729.0
2015-10-16 09:30:00,59.99,60.06,59.81,59.92,9089.0,53.9965,54.0595,53.8345,53.9335,9089.0
2015-10-16 10:00:00,59.91,59.93,59.79,59.88,9399.0,53.9245,53.9425,53.8165,53.8975,9399.0
2015-10-16 10:30:00,59.9,59.93,59.82,59.85,8858.0,53.9155,53.9425,53.8435,53.8705,8858.0
2015-10-16 11:00:00,59.86,59.92,59.82,59.87,14929.0,53.8795,53.9335,53.8435,53.8885,14929.0
2015-10-16 11:30:00,59.84,59.98,59.84,59.95,12506.0,53.8615,53.9875,53.8615,53.9605,12506.0
2015-10-16 12:00:00,59.98,59.99,59.81,59.81,14289.0,53.9875,53.9965,53.8345,53.8345,14289.0
2015-10-16 12:30:00,59.82,59.86,59.77,59.82,7535.0,53.8435,53.8795,53.7985,53.8435,7535.0
2015-10-16 13:00:00,59.8,59.81,59.67,59.68,8242.0,53.8255,53.8345,53.7085,53.7175,8242.0
2015-10-16 13:30:00,59.68,59.72,59.63,59.63,10200.0,53.7175,53.7535,53.6725,53.6725,10200.0
2015-10-16 14:00:00,59.6,59.69,59.48,59.67,16050.0,53.6455,53.7265,53.5375,53.7085,16050.0
2015-10-16 14:30:00,59.68,59.89,59.63,59.86,13420.0,53.7175,53.9065,53.6725,53.8795,13420.0
2015-10-16 15:00:00,59.85,60.04,59.81,60.04,23569.0,53.8705,54.0415,53.8345,54.0415,23569.0
2015-10-16 15:30:00,60.04,60.2,60.04,60.12,99141.0,54.0415,54.1855,54.0415,54.1135,99141.0
2015-10-19 09:30:00,59.89,60.73,59.75,60.73,15679.0,53.9065,54.6626,53.7805,54.6626,15679.0
2015-10-19 10:00:00,60.69,60.7,60.37,60.52,13900.0,54.6266,54.6356,54.3385,54.4736,13900.0
2015-10-19 10:30:00,60.47,60.61,60.38,60.51,10925.0,54.4285,54.5546,54.3475,54.4646,10925.0
2015-10-19 11:00:00,60.55,60.76,60.45,60.63,12000.0,54.5006,54.6896,54.4105,54.5726,12000.0
2015-10-19 11:30:00,60.63,60.85,60.63,60.69,10317.0,54.5726,54.7706,54.5726,54.6266,10317.0
2015-10-19 12:00:00,60.68,60.77,60.55,60.62,10900.0,54.6176,54.6986,54.5006,54.5636,10900.0
2015-10-19 12:30:00,60.63,60.81,60.57,60.7,13600.0,54.5726,54.7346,54.5186,54.6356,13600.0
2015-10-19 13:00:00,60.71,60.89,60.7,60.76,19025.0,54.6446,54.8066,54.6356,54.6896,19025.0
2015-10-19 13:30:00,60.75,60.78,60.53,60.68,27961.0,54.6806,54.7076,54.4826,54.6176,27961.0
2015-10-19 14:00:00,60.7,60.81,60.62,60.81,14236.0,54.6356,54.7346,54.5636,54.7346,14236.0
2015-10-19 14:30:00,60.79,60.85,60.72,60.76,19191.0,54.7166,54.7706,54.6536,54.6896,19191.0
2015-10-19 15:00:00,60.78,60.94,60.74,60.79,31095.0,54.7076,54.8516,54.6716,54.7166,31095.0
2015-10-19 15:30:00,60.79,60.83,60.72,60.8,71179.0,54.7166,54.7526,54.6536,54.7256,71179.0
2015-10-20 09:30:00,60.63,61.0,59.79,60.86,7513.0,54.5726,54.9056,53.8165,54.7796,7513.0
2015-10-20 10:00:00,60.86,60.86,60.62,60.64,5100.0,54.7796,54.7796,54.5636,54.5816,5100.0
2015-10-20 10:30:00,60.65,60.7,60.54,60.7,5138.0,54.5906,54.6356,54.4916,54.6356,5138.0
2015-10-20 11:00:00,60.71,60.71,60.49,60.54,3574.0,54.6446,54.6446,54.4465,54.4916,3574.0
2015-10-20 11:30:00,60.55,60.65,60.44,60.59,14841.0,54.5006,54.5906,54.4015,54.5366,14841.0
2015-10-20 12:00:00,60.65,60.67,60.52,60.63,3896.0,54.5906,54.6086,54.4736,54.5726,3896.0
2015-10-20 12:30:00,60.63,60.67,60.43,60.66,9303.0,54.5726,54.6086,54.3925,54.5996,9303.0
2015-10-20 13:00:00,60.65,60.72,60.58,60.59,5000.0,54.5906,54.6536,54.5276,54.5366,5000.0
2015-10-20 13:30:00,60.55,60.7,60.55,60.68,4866.0,54.5006,54.6356,54.5006,54.6176,4866.0
2015-10-20 14:00:00,60.7,60.78,60.61,60.78,9495.0,54.6356,54.7076,54.5546,54.7076,9495.0
2015-10-20 14:30:00,60.78,60.83,60.69,60.81,6814.0,54.7076,54.7526,54.6266,54.7346,6814.0
2015-10-20 15:00:00,60.84,60.99,60.83,60.9,14717.0,54.7616,54.8966,54.7526,54.8156,14717.0
2015-10-20 15:30:00,60.89,60.91,60.7,60.88,85686.0,54.8066,54.8246,54.6356,54.7976,85686.0
2015-10-21 09:30:00,61.12,61.29,60.86,60.94,16829.0,55.0136,55.1666,54.7796,54.8516,16829.0
2015-10-21 10:00:00,60.92,61.09,60.71,60.86,21502.0,54.8336,54.9866,54.6446,54.7796,21502.0
2015-10-21 10:30:00,60.84,61.02,60.8,60.94,8233.0,54.7616,54.9236,54.7256,54.8516,8233.0
2015-10-21 11:00:00,60.96,61.01,60.74,60.94,8376.0,54.8696,54.9146,54.6716,54.8516,8376.0
2015-10-21 11:30:00,60.93,61.05,60.91,61.04,9900.0,54.8426,54.9506,54.8246,54.9416,9900.0
2015-10-21 12:00:00,61.0,61.06,60.92,61.0,7236.0,54.9056,54.9596,54.8336,54.9056,7236.0
2015-10-21 12:30:00,60.97,60.99,60.87,60.91,15048.0,54.8786,54.8966,54.7886,54.8246,15048.0
2015-10-21 13:00:00,60.89,60.91,60.59,60.61,14711.0,54.8066,54.8246,54.5366,54.5546,14711.0
2015-10-21 13:30:00,60.59,60.7,60.56,60.59,16808.0,54.5366,54.6356,54.5096,54.5366,16808.0
2015-10-21 14:00:00,60.61,60.71,60.5,60.65,45153.0,54.5546,54.6446,54.4555,54.5906,45153.0
2015-10-21 14:30:00,60.66,60.94,60.65,60.83,56364.0,54.5996,54.8516,54.5906,54.7526,56364.0
2015-10-21 15:00:00,60.86,60.95,60.56,60.59,15885.0,54.7796,54.8606,54.5096,54.5366,15885.0
2015-10-21 15:30:00,60.58,60.58,60.36,60.43,43932.0,54.5276,54.5276,54.3295,54.3925,43932.0
2015-10-22 09:30:00,60.86,61.28,60.69,61.24,12156.0,54.7796,55.1576,54.6266,55.1216,12156.0
2015-10-22 10:00:00,61.27,61.37,61.1,61.1,10022.0,55.1486,55.2386,54.9956,54.9956,10022.0
2015-10-22 10:30:00,61.09,61.49,61.05,61.49,13160.0,54.9866,55.3466,54.9506,55.3466,13160.0
2015-10-22 11:00:00,61.49,61.54,61.32,61.5,12387.0,55.3466,55.3916,55.1936,55.3556,12387.0
2015-10-22 11:30:00,61.51,61.71,61.44,61.65,13633.0,55.3646,55.5447,55.3016,55.4907,13633.0
2015-10-22 12:00:00,61.67,61.82,61.58,61.81,8743.0,55.5087,55.6437,55.4276,55.6347,8743.0
2015-10-22 12:30:00,61.84,61.84,61.65,61.7,8800.0,55.6617,55.6617,55.4907,55.5357,8800.0
2015-10-22 13:00:00,61.69,61.71,61.54,61.6,7491.0,55.5267,55.5447,55.3916,55.4457,7491.0
2015-10-22 13:30:00,61.56,61.59,61.37,61.43,6252.0,55.4096,55.4366,55.2386,55.2926,6252.0
2015-10-22 14:00:00,61.41,61.42,61.14,61.24,106802.0,55.2746,55.2836,55.0316,55.1216,106802.0
2015-10-22 14:30:00,61.24,61.24,61.0,61.05,56226.0,55.1216,55.1216,54.9056,54.9506,56226.0
2015-10-22 15:00:00,61.05,61.08,60.89,61.07,42725.0,54.9506,54.9776,54.8066,54.9686,42725.0
2015-10-22 15:30:00,61.1,61.16,60.96,61.09,61374.0,54.9956,55.0496,54.8696,54.9866,61374.0
2015-10-23 09:30:00,61.7,61.85,61.18,61.61,9485.0,55.5357,55.6707,55.0676,55.4547,9485.0
2015-10-23 10:00:00,61.63,61.92,61.63,61.72,8134.0,55.4727,55.7337,55.4727,55.5537,8134.0
2015-10-23 10:30:00,61.73,61.8,61.5,61.51,4600.0,55.5627,55.6257,55.3556,55.3646,4600.0
2015-10-23 11:00:00,61.56,61.62,61.35,61.4,11402.0,55.4096,55.4637,55.2206,55.2656,11402.0
2015-10-23 11:30:00,61.37,61.37,61.24,61.25,2741.0,55.2386,55.2386,55.1216,55.1306,2741.0
2015-10-23 12:00:00,61.23,61.36,61.19,61.33,5649.0,55.1126,55.2296,55.0766,55.2026,5649.0
2015-10-23 12:30:00,61.34,61.38,61.24,61.28,3465.0,55.2116,55.2476,55.1216,55.1576,3465.0
2015-10-23 13:00:00,61.27,61.4,61.18,61.4,5995.0,55.1486,55.2656,55.0676,55.2656,5995.0
2015-10-23 13:30:00,61.4,61.44,61.37,61.42,5131.0,55.2656,55.3016,55.2386,55.2836,5131.0
2015-10-23 14:00:00,61.43,61.52,61.36,61.52,5000.0,55.2926,55.3736,55.2296,55.3736,5000.0
2015-10-23 14:30:00,61.49,61.78,61.49,61.7,22054.0,55.3466,55.6077,55.3466,55.5357,22054.0
2015-10-23 15:00:00,61.7,61.73,61.58,61.62,17481.0,55.5357,55.5627,55.4276,55.4637,17481.0
2015-10-23 15:30:00,61.63,61.83,61.63,61.79,44064.0,55.4727,55.6527,55.4727,55.6167,44064.0
2015-10-26 09:30:00,61.76,62.14,61.72,62.05,28547.0,55.5897,55.9317,55.5537,55.8507,28547.0
2015-10-26 10:00:00,62.05,62.29,62.03,62.24,22595.0,55.8507,56.0667,55.8327,56.0217,22595.0
2015-10-26 10:30:00,62.18,62.21,62.09,62.12,9154.0,55.9677,55.9947,55.8867,55.9137,9154.0
2015-10-26 11:00:00,62.08,62.12,62.04,62.09,18791.0,55.8777,55.9137,55.8417,55.8867,18791.0
2015-10-26 11:30:00,62.1,62.31,62.1,62.25,14502.0,55.8957,56.0847,55.8957,56.0307,14502.0
2015-10-26 12:00:00,62.26,62.43,62.21,62.42,12737.0,56.0397,56.1927,55.9947,56.1837,12737.0
2015-10-26 12:30:00,62.41,62.52,62.33,62.46,17140.0,56.1747,56.2737,56.1027,56.2197,17140.0
2015-10-26 13:00:00,62.45,62.51,62.38,62.51,11831.0,56.2107,56.2647,56.1477,56.2647,11831.0
2015-10-26 13:30:00,62.49,62.58,62.19,62.5,59241.0,56.2467,56.3277,55.9767,56.2557,59241.0
2015-10-26 14:00:00,62.49,62.6,62.48,62.51,13747.0,56.2467,56.3457,56.2377,56.2647,13747.0
2015-10-26 14:30:00,62.49,62.57,62.38,62.53,26220.0,56.2467,56.3187,56.1477,56.2827,26220.0
2015-10-26 15:00:00,62.55,62.73,62.52,62.72,33449.0,56.3007,56.4628,56.2737,56.4538,33449.0
2015-10-26 15:30:00,62.71,62.84,62.65,62.77,131654.0,56.4448,56.5618,56.3907,56.4988,131654.0
2015-10-27 09:30:00,62.4,62.76,61.94,62.31,19815.0,56.1657,56.4898,55.7517,56.0847,19815.0
2015-10-27 10:00:00,62.23,62.23,61.84,62.03,9714.0,56.0127,56.0127,55.6617,55.8327,9714.0
2015-10-27 10:30:00,62.04,62.16,61.98,62.1,9818.0,55.8417,55.9497,55.7877,55.8957,9818.0
2015-10-27 11:00:00,62.08,62.21,61.9,61.93,11500.0,55.8777,55.9947,55.7157,55.7427,11500.0
2015-10-27 11:30:00,61.91,62.0,61.8,61.87,9768.0,55.7247,55.8057,55.6257,55.6887,9768.0
2015-10-27 12:00:00,61.87,61.97,61.78,61.83,14100.0,55.6887,55.7787,55.6077,55.6527,14100.0
2015-10-27 12:30:00,61.86,61.96,61.54,61.54,11121.0,55.6797,55.7697,55.3916,55.3916,11121.0
2015-10-27 13:00:00,61.53,61.58,61.3,61.33,17034.0,55.3826,55.4276,55.1756,55.2026,17034.0
2015-10-27 13:30:00,61.33,61.53,61.31,61.42,17011.0,55.2026,55.3826,55.1846,55.2836,17011.0
2015-10-27 14:00:00,61.4,61.54,61.21,61.34,18021.0,55.2656,55.3916,55.0946,55.2116,18021.0
2015-10-27 14:30:00,61.32,61.37,61.22,61.28,18600.0,55.1936,55.2386,55.1036,55.1576,18600.0
2015-10-27 15:00:00,61.31,61.64,61.28,61.58,35815.0,55.1846,55.4817,55.1576,55.4276,35815.0
2015-10-27 15:30:00,61.57,61.62,61.36,61.53,81463.0,55.4186,55.4637,55.2296,55.3826,81463.0
2015-10-28 09:30:00,61.7,62.08,61.65,62.03,10374.0,55.5357,55.8777,55.4907,55.8327,10374.0
2015-10-28 10:00:00,62.09,62.22,62.04,62.16,17431.0,55.8867,56.0037,55.8417,55.9497,17431.0
2015-10-28 10:30:00,62.16,62.58,62.15,62.48,14172.0,55.9497,56.3277,55.9407,56.2377,14172.0
2015-10-28 11:00:00,62.52,62.66,62.52,62.63,13293.0,56.2737,56.3997,56.2737,56.3727,13293.0
2015-10-28 11:30:00,62.66,62.85,62.61,62.82,14820.0,56.3997,56.5708,56.3547,56.5438,14820.0
2015-10-28 12:00:00,62.76,62.86,62.69,62.78,9700.0,56.4898,56.5798,56.4268,56.5078,9700.0
2015-10-28 12:30:00,62.78,62.78,62.45,62.45,8335.0,56.5078,56.5078,56.2107,56.2107,8335.0
2015-10-28 13:00:00,62.45,62.6,62.4,62.53,10000.0,56.2107,56.3457,56.1657,56.2827,10000.0
2015-10-28 13:30:00,62.57,62.79,62.53,62.79,7984.0,56.3187,56.5168,56.2827,56.5168,7984.0
2015-10-28 14:00:00,62.75,62.76,62.19,62.32,15427.0,56.4808,56.4898,55.9767,56.0937,15427.0
2015-10-28 14:30:00,62.36,62.57,62.21,62.49,15017.0,56.1297,56.3187,55.9947,56.2467,15017.0
2015-10-28 15:00:00,62.5,62.79,62.43,62.75,29958.0,56.2557,56.5168,56.1927,56.4808,29958.0
2015-10-28 15:30:00,62.75,63.06,62.62,63.05,106823.0,56.4808,56.7598,56.3637,56.7508,106823.0
2015-10-29 09:30:00,63.42,64.36,62.91,63.37,43645.0,57.0838,57.9299,56.6248,57.0388,43645.0
2015-10-29 10:00:00,63.36,63.84,63.06,63.1,37215.0,57.0298,57.4619,56.7598,56.7958,37215.0
2015-10-29 10:30:00,63.16,63.74,63.16,63.62,23488.0,56.8498,57.3718,56.8498,57.2638,23488.0
2015-10-29 11:00:00,63.59,64.06,63.53,64.06,24323.0,57.2368,57.6599,57.1828,57.6599,24323.0
2015-10-29 11:30:00,64.06,64.36,64.04,64.29,24791.0,57.6599,57.9299,57.6419,57.8669,24791.0
2015-10-29 12:00:00,64.3,64.64,64.29,64.54,23954.0,57.8759,58.1819,57.8669,58.0919,23954.0
2015-10-29 12:30:00,64.51,64.59,64.24,64.56,31442.0,58.0649,58.1369,57.8219,58.1099,31442.0
2015-10-29 13:00:00,64.56,64.77,64.44,64.74,39373.0,58.1099,58.2989,58.0019,58.2719,39373.0
2015-10-29 13:30:00,64.72,64.84,64.57,64.83,35288.0,58.2539,58.3619,58.1189,58.3529,35288.0
2015-10-29 14:00:00,64.79,65.0,64.7,64.93,34555.0,58.3169,58.506,58.2359,58.443,34555.0
2015-10-29 14:30:00,64.96,65.17,64.82,65.16,36147.0,58.47,58.659,58.3439,58.65,36147.0
2015-10-29 15:00:00,65.14,65.74,65.13,65.51,105515.0,58.632,59.172,58.623,58.965,105515.0
2015-10-29 15:30:00,65.51,65.59,65.44,65.51,142568.0,58.965,59.037,58.902,58.965,142568.0
2015-10-30 09:30:00,65.78,66.65,65.78,66.59,39734.0,59.208,59.9911,59.208,59.9371,39734.0
2015-10-30 10:00:00,66.59,66.61,66.24,66.51,32350.0,59.9371,59.9551,59.6221,59.8651,32350.0
2015-10-30 10:30:00,66.5,66.65,66.38,66.59,26685.0,59.8561,59.9911,59.7481,59.9371,26685.0
2015-10-30 11:00:00,66.61,66.67,66.58,66.61,28854.0,59.9551,60.0091,59.9281,59.9551,28854.0
2015-10-30 11:30:00,66.61,66.88,66.57,66.86,42667.0,59.9551,60.1981,59.9191,60.1801,42667.0
2015-10-30 12:00:00,66.86,67.03,66.82,66.96,35634.0,60.1801,60.3331,60.1441,60.2701,35634.0
2015-10-30 12:30:00,66.94,67.14,66.94,67.06,85702.0,60.2521,60.4322,60.2521,60.3602,85702.0
2015-10-30 13:00:00,67.03,67.06,66.93,67.01,43332.0,60.3331,60.3602,60.2431,60.3151,43332.0
2015-10-30 13:30:00,67.0,67.03,66.93,66.95,32221.0,60.3061,60.3331,60.2431,60.2611,32221.0
2015-10-30 14:00:00,66.93,66.96,66.49,66.49,47647.0,60.2431,60.2701,59.8471,59.8471,47647.0
2015-10-30 14:30:00,66.51,66.82,66.47,66.74,50867.0,59.8651,60.1441,59.8291,60.0721,50867.0
2015-10-30 15:00:00,66.74,66.82,66.58,66.76,90320.0,60.0721,60.1441,59.9281,60.0901,90320.0
2015-10-30 15:30:00,66.76,67.05,66.72,67.0,267827.0,60.0901,60.3512,60.0541,60.3061,267827.0
2015-11-02 09:30:00,67.96,69.5,67.95,68.79,271746.0,61.1702,62.5564,61.1612,61.9173,271746.0
2015-11-02 10:00:00,68.81,70.26,68.79,70.19,171987.0,61.9353,63.2404,61.9173,63.1774,171987.0
2015-11-02 10:30:00,70.2,70.35,69.7,69.94,147518.0,63.1864,63.3215,62.7364,62.9524,147518.0
2015-11-02 11:00:00,69.97,70.7,69.9,70.43,82934.0,62.9794,63.6365,62.9164,63.3935,82934.0
2015-11-02 11:30:00,70.41,70.5,69.88,70.13,45350.0,63.3755,63.4565,62.8984,63.1234,45350.0
2015-11-02 12:00:00,70.14,70.34,69.91,70.0,48936.0,63.1324,63.3125,62.9254,63.0064,48936.0
2015-11-02 12:30:00,70.01,70.34,70.0,70.2,205661.0,63.0154,63.3125,63.0064,63.1864,205661.0
2015-11-02 13:00:00,70.14,71.13,70.14,70.67,282610.0,63.1324,64.0235,63.1324,63.6095,282610.0
2015-11-02 13:30:00,70.63,71.03,70.48,70.69,145118.0,63.5735,63.9335,63.4385,63.6275,145118.0
2015-11-02 14:00:00,70.68,70.96,70.66,70.85,49929.0,63.6185,63.8705,63.6005,63.7715,49929.0
2015-11-02 14:30:00,70.86,70.98,70.6,70.91,69494.0,63.7805,63.8885,63.5465,63.8255,69494.0
2015-11-02 15:00:00,70.9,71.08,70.85,70.97,104525.0,63.8165,63.9785,63.7715,63.8795,104525.0
2015-11-02 15:30:00,70.96,71.21,70.94,71.05,237376.0,63.8705,64.0955,63.8525,63.9515,237376.0
2015-11-03 09:30:00,71.01,71.03,69.95,70.05,53381.0,63.9155,63.9335,62.9614,63.0514,53381.0
2015-11-03 10:00:00,70.05,70.47,69.99,70.25,76307.0,63.0514,63.4295,62.9974,63.2314,76307.0
2015-11-03 10:30:00,70.25,70.48,70.23,70.42,113269.0,63.2314,63.4385,63.2134,63.3845,113269.0
2015-11-03 11:00:00,70.41,70.6,70.28,70.49,90512.0,63.3755,63.5465,63.2584,63.4475,90512.0
2015-11-03 11:30:00,70.54,70.56,70.43,70.46,60126.0,63.4925,63.5105,63.3935,63.4205,60126.0
2015-11-03 12:00:00,70.47,70.5,70.19,70.46,58996.0,63.4295,63.4565,63.1774,63.4205,58996.0
2015-11-03 12:30:00,70.44,70.46,70.21,70.21,28890.0,63.4025,63.4205,63.1954,63.1954,28890.0
2015-11-03 13:00:00,70.2,70.33,70.15,70.2,52422.0,63.1864,63.3035,63.1414,63.1864,52422.0
2015-11-03 13:30:00,70.19,70.33,70.14,70.2,63419.0,63.1774,63.3035,63.1324,63.1864,63419.0
2015-11-03 14:00:00,70.21,70.28,70.18,70.25,79204.0,63.1954,63.2584,63.1684,63.2314,79204.0
2015-11-03 14:30:00,70.24,70.33,70.13,70.29,53353.0,63.2224,63.3035,63.1234,63.2674,53353.0
2015-11-03 15:00:00,70.29,70.33,70.22,70.23,134897.0,63.2674,63.3035,63.2044,63.2134,134897.0
2015-11-03 15:30:00,70.24,70.26,70.15,70.24,248244.0,63.2224,63.2404,63.1414,63.2224,248244.0
2015-11-04 09:30:00,70.35,70.7,70.24,70.31,32766.0,63.3215,63.6365,63.2224,63.2854,32766.0
2015-11-04 10:00:00,70.21,70.37,70.05,70.05,61743.0,63.1954,63.3395,63.0514,63.0514,61743.0
2015-11-04 10:30:00,70.07,70.19,69.89,69.94,48959.0,63.0694,63.1774,62.9074,62.9524,48959.0
2015-11-04 11:00:00,69.93,70.09,69.81,69.89,209916.0,62.9434,63.0874,62.8354,62.9074,209916.0
2015-11-04 11:30:00,69.9,70.07,69.9,69.93,38434.0,62.9164,63.0694,62.9164,62.9434,38434.0
2015-11-04 12:00:00,69.93,70.04,69.87,69.96,54164.0,62.9434,63.0424,62.8894,62.9704,54164.0
2015-11-04 12:30:00,69.94,70.02,69.87,70.0,26775.0,62.9524,63.0244,62.8894,63.0064,26775.0
2015-11-04 13:00:00,70.0,70.01,69.66,69.72,34345.0,63.0064,63.0154,62.7004,62.7544,34345.0
2015-11-04 13:30:00,69.73,69.77,69.59,69.69,36481.0,62.7634,62.7994,62.6374,62.7274,36481.0
2015-11-04 14:00:00,69.7,69.82,69.6,69.63,45961.0,62.7364,62.8444,62.6464,62.6734,45961.0
2015-11-04 14:30:00,69.63,69.73,69.52,69.54,43858.0,62.6734,62.7634,62.5744,62.5924,43858.0
2015-11-04 15:00:00,69.55,69.61,69.42,69.55,70984.0,62.6014,62.6554,62.4844,62.6014,70984.0
2015-11-04 15:30:00,69.52,69.52,69.27,69.5,123272.0,62.5744,62.5744,62.3494,62.5564,123272.0
2015-11-05 09:30:00,69.53,70.1,69.53,70.02,23937.0,62.5834,63.0964,62.5834,63.0244,23937.0
2015-11-05 10:00:00,70.02,70.02,69.33,69.33,59890.0,63.0244,63.0244,62.4034,62.4034,59890.0
2015-11-05 10:30:00,69.31,69.35,69.16,69.27,35346.0,62.3854,62.4214,62.2503,62.3494,35346.0
2015-11-05 11:00:00,69.28,69.3,68.97,69.17,64577.0,62.3584,62.3764,62.0793,62.2593,64577.0
2015-11-05 11:30:00,69.18,69.22,68.93,69.18,78354.0,62.2683,62.3043,62.0433,62.2683,78354.0
2015-11-05 12:00:00,69.21,69.21,68.92,68.99,104938.0,62.2953,62.2953,62.0343,62.0973,104938.0
2015-11-05 12:30:00,69.0,69.02,68.71,68.75,105843.0,62.1063,62.1243,61.8453,61.8813,105843.0
2015-11-05 13:00:00,68.77,68.8,68.66,68.66,110186.0,61.8993,61.9263,61.8003,61.8003,110186.0
2015-11-05 13:30:00,68.67,68.78,68.66,68.69,95440.0,61.8093,61.9083,61.8003,61.8273,95440.0
2015-11-05 14:00:00,68.69,68.71,68.53,68.56,94740.0,61.8273,61.8453,61.6833,61.7103,94740.0
2015-11-05 14:30:00,68.55,68.56,68.38,68.38,125248.0,61.7013,61.7103,61.5483,61.5483,125248.0
2015-11-05 15:00:00,68.39,68.58,68.38,68.55,184066.0,61.5573,61.7283,61.5483,61.7013,184066.0
2015-11-05 15:30:00,68.56,68.68,68.46,68.64,417264.0,61.7103,61.8183,61.6203,61.7823,417264.0
2015-11-06 09:30:00,68.75,69.01,68.5,68.65,61448.0,61.8813,62.1153,61.6563,61.7913,61448.0
2015-11-06 10:00:00,68.66,68.68,68.45,68.61,46968.0,61.8003,61.8183,61.6113,61.7553,46968.0
2015-11-06 10:30:00,68.61,68.75,68.52,68.54,59745.0,61.7553,61.8813,61.6743,61.6923,59745.0
2015-11-06 11:00:00,68.54,68.69,68.47,68.5,30038.0,61.6923,61.8273,61.6293,61.6563,30038.0
2015-11-06 11:30:00,68.53,68.63,68.39,68.45,44371.0,61.6833,61.7733,61.5573,61.6113,44371.0
2015-11-06 12:00:00,68.49,68.53,68.38,68.4,29652.0,61.6473,61.6833,61.5483,61.5663,29652.0
2015-11-06 12:30:00,68.38,68.42,68.18,68.32,78037.0,61.5483,61.5843,61.3683,61.4943,78037.0
2015-11-06 13:00:00,68.36,68.4,68.06,68.13,79157.0,61.5303,61.5663,61.2602,61.3232,79157.0
2015-11-06 13:30:00,68.11,68.13,67.99,68.06,64528.0,61.3052,61.3232,61.1972,61.2602,64528.0
2015-11-06 14:00:00,68.07,68.13,67.62,67.98,140158.0,61.2692,61.3232,60.8642,61.1882,140158.0
2015-11-06 14:30:00,67.96,68.04,67.88,67.98,67088.0,61.1702,61.2422,61.0982,61.1882,67088.0
2015-11-06 15:00:00,67.98,67.99,67.76,67.79,145425.0,61.1882,61.1972,60.9902,61.0172,145425.0
2015-11-06 15:30:00,67.8,67.89,67.68,67.77,240951.0,61.0262,61.1072,60.9182,60.9992,240951.0
2015-11-09 09:30:00,67.88,67.88,67.24,67.36,45959.0,61.0982,61.0982,60.5222,60.6302,45959.0
2015-11-09 10:00:00,67.31,67.35,67.19,67.27,34834.0,60.5852,60.6212,60.4772,60.5492,34834.0
2015-11-09 10:30:00,67.26,67.29,67.0,67.06,82551.0,60.5402,60.5672,60.3061,60.3602,82551.0
2015-11-09 11:00:00,67.06,67.12,66.85,66.96,189201.0,60.3602,60.4142,60.1711,60.2701,189201.0
2015-11-09 11:30:00,66.96,67.06,66.68,66.68,101735.0,60.2701,60.3602,60.0181,60.0181,101735.0
2015-11-09 12:00:00,66.7,66.82,66.66,66.81,61567.0,60.0361,60.1441,60.0001,60.1351,61567.0
2015-11-09 12:30:00,66.82,66.92,66.73,66.78,57618.0,60.1441,60.2341,60.0631,60.1081,57618.0
2015-11-09 13:00:00,66.8,66.82,66.58,66.66,30440.0,60.1261,60.1441,59.9281,60.0001,30440.0
2015-11-09 13:30:00,66.67,66.79,66.6,66.67,57706.0,60.0091,60.1171,59.9461,60.0091,57706.0
2015-11-09 14:00:00,66.64,66.85,66.64,66.69,52447.0,59.9821,60.1711,59.9821,60.0271,52447.0
2015-11-09 14:30:00,66.69,66.7,66.51,66.58,54770.0,60.0271,60.0361,59.8651,59.9281,54770.0
2015-11-09 15:00:00,66.58,66.87,66.46,66.75,1033974.0,59.9281,60.1891,59.8201,60.0811,1033974.0
2015-11-09 15:30:00,66.75,66.89,66.44,66.5,569891.0,60.0811,60.2071,59.8021,59.8561,569891.0
2015-11-10 09:30:00,66.75,67.11,66.28,66.38,237678.0,60.2777,60.6028,59.8532,59.9435,237678.0
2015-11-10 10:00:00,66.42,66.48,65.88,65.95,100092.0,59.9797,60.0339,59.492,59.5552,100092.0
2015-11-10 10:30:00,65.99,66.0,65.57,65.73,129496.0,59.5914,59.6004,59.2121,59.3566,129496.0
2015-11-10 11:00:00,65.76,66.03,65.62,65.63,50062.0,59.3837,59.6275,59.2572,59.2663,50062.0
2015-11-10 11:30:00,65.64,65.94,65.6,65.82,136045.0,59.2753,59.5462,59.2392,59.4378,136045.0
2015-11-10 12:00:00,65.84,66.46,65.84,66.45,51841.0,59.4559,60.0158,59.4559,60.0068,51841.0
2015-11-10 12:30:00,66.45,66.51,65.98,66.0,129370.0,60.0068,60.0609,59.5823,59.6004,129370.0
2015-11-10 13:00:00,66.0,66.0,65.68,65.7,177123.0,59.6004,59.6004,59.3114,59.3295,177123.0
2015-11-10 13:30:00,65.7,65.71,65.6,65.64,106959.0,59.3295,59.3385,59.2392,59.2753,106959.0
2015-11-10 14:00:00,65.65,65.95,65.63,65.95,118241.0,59.2843,59.5552,59.2663,59.5552,118241.0
2015-11-10 14:30:00,65.93,65.93,65.6,65.63,152324.0,59.5372,59.5372,59.2392,59.2663,152324.0
2015-11-10 15:00:00,65.65,65.99,65.59,65.99,191996.0,59.2843,59.5914,59.2301,59.5914,191996.0
2015-11-10 15:30:00,65.99,67.33,65.98,67.25,908976.0,59.5914,60.8014,59.5823,60.7292,908976.0
2015-11-11 09:30:00,67.33,67.56,66.86,66.99,152413.0,60.8014,61.0091,60.377,60.4944,152413.0
2015-11-11 10:00:00,67.0,67.03,66.63,66.69,56001.0,60.5034,60.5305,60.1693,60.2235,56001.0
2015-11-11 10:30:00,66.73,66.73,66.4,66.45,38944.0,60.2596,60.2596,59.9616,60.0068,38944.0
2015-11-11 11:00:00,66.45,66.75,66.41,66.62,51922.0,60.0068,60.2777,59.9706,60.1603,51922.0
2015-11-11 11:30:00,66.59,66.79,66.57,66.79,38301.0,60.1332,60.3138,60.1151,60.3138,38301.0
2015-11-11 12:00:00,66.79,67.26,66.77,66.94,94745.0,60.3138,60.7382,60.2957,60.4492,94745.0
2015-11-11 12:30:00,66.95,67.47,66.92,67.39,72707.0,60.4583,60.9279,60.4312,60.8556,72707.0
2015-11-11 13:00:00,67.39,67.49,67.26,67.36,79217.0,60.8556,60.9459,60.7382,60.8285,79217.0
2015-11-11 13:30:00,67.36,67.41,67.26,67.26,34295.0,60.8285,60.8737,60.7382,60.7382,34295.0
2015-11-11 14:00:00,67.27,67.32,67.13,67.23,32998.0,60.7473,60.7924,60.6208,60.7111,32998.0
2015-11-11 14:30:00,67.25,67.27,67.0,67.06,37414.0,60.7292,60.7473,60.5034,60.5576,37414.0
2015-11-11 15:00:00,67.03,67.29,67.03,67.29,63323.0,60.5305,60.7653,60.5305,60.7653,63323.0
2015-11-11 15:30:00,67.29,67.45,67.28,67.3,180323.0,60.7653,60.9098,60.7563,60.7743,180323.0
2015-11-12 09:30:00,67.74,67.74,66.05,66.19,45787.0,61.1717,61.1717,59.6455,59.772,45787.0
2015-11-12 10:00:00,66.18,66.65,66.09,66.48,83421.0,59.7629,60.1874,59.6817,60.0339,83421.0
2015-11-12 10:30:00,66.46,67.14,66.35,67.11,88896.0,60.0158,60.6299,59.9165,60.6028,88896.0
2015-11-12 11:00:00,67.13,67.45,67.11,67.18,65709.0,60.6208,60.9098,60.6028,60.666,65709.0
2015-11-12 11:30:00,67.1,67.25,66.76,67.21,85385.0,60.5937,60.7292,60.2867,60.6931,85385.0
2015-11-12 12:00:00,67.22,67.22,66.96,67.15,33933.0,60.7021,60.7021,60.4673,60.6389,33933.0
2015-11-12 12:30:00,67.15,67.31,67.15,67.2,20438.0,60.6389,60.7834,60.6389,60.684,20438.0
2015-11-12 13:00:00,67.2,67.65,67.18,67.41,72573.0,60.684,61.0904,60.666,60.8737,72573.0
2015-11-12 13:30:00,67.42,67.45,67.19,67.26,65433.0,60.8827,60.9098,60.675,60.7382,65433.0
2015-11-12 14:00:00,67.28,67.29,67.01,67.18,23737.0,60.7563,60.7653,60.5125,60.666,23737.0
2015-11-12 14:30:00,67.16,67.17,66.82,66.89,34865.0,60.6479,60.6569,60.3409,60.4041,34865.0
2015-11-12 15:00:00,66.9,67.03,66.79,67.01,56409.0,60.4131,60.5305,60.3138,60.5125,56409.0
2015-11-12 15:30:00,67.01,67.03,66.77,66.77,205874.0,60.5125,60.5305,60.2957,60.2957,205874.0
2015-11-13 09:30:00,66.32,66.51,65.93,66.24,42820.0,59.8894,60.0609,59.5372,59.8171,42820.0
2015-11-13 10:00:00,66.17,66.22,65.62,65.69,48742.0,59.7539,59.7991,59.2572,59.3205,48742.0
2015-11-13 10:30:00,65.68,66.13,65.64,66.08,51611.0,59.3114,59.7178,59.2753,59.6726,51611.0
2015-11-13 11:00:00,66.06,66.27,65.88,66.16,63881.0,59.6546,59.8442,59.492,59.7449,63881.0
2015-11-13 11:30:00,66.15,66.36,66.14,66.29,57189.0,59.7358,59.9255,59.7268,59.8623,57189.0
2015-11-13 12:00:00,66.29,66.38,66.15,66.15,32576.0,59.8623,59.9435,59.7358,59.7358,32576.0
2015-11-13 12:30:00,66.17,66.2,65.95,66.11,49563.0,59.7539,59.781,59.5552,59.6997,49563.0
2015-11-13 13:00:00,66.11,66.19,65.9,66.11,43566.0,59.6997,59.772,59.5101,59.6997,43566.0
2015-11-13 13:30:00,66.11,66.16,65.94,65.94,44192.0,59.6997,59.7449,59.5462,59.5462,44192.0
2015-11-13 14:00:00,65.9,66.05,65.86,65.87,47321.0,59.5101,59.6455,59.474,59.483,47321.0
2015-11-13 14:30:00,65.87,66.01,65.76,65.83,60983.0,59.483,59.6094,59.3837,59.4469,60983.0
2015-11-13 15:00:00,65.83,66.1,65.79,65.93,93680.0,59.4469,59.6907,59.4108,59.5372,93680.0
2015-11-13 15:30:00,65.93,66.29,65.93,66.2,302023.0,59.5372,59.8623,59.5372,59.781,302023.0
2015-11-16 09:30:00,65.93,66.84,65.76,66.7,29154.0,59.5372,60.3589,59.3837,60.2325,29154.0
2015-11-16 10:00:00,66.67,66.85,66.63,66.63,30282.0,60.2054,60.368,60.1693,60.1693,30282.0
2015-11-16 10:30:00,66.66,66.99,66.64,66.91,50007.0,60.1964,60.4944,60.1783,60.4222,50007.0
2015-11-16 11:00:00,66.91,67.1,66.87,66.87,68019.0,60.4222,60.5937,60.386,60.386,68019.0
2015-11-16 11:30:00,66.9,67.17,66.89,67.15,55811.0,60.4131,60.6569,60.4041,60.6389,55811.0
2015-11-16 12:00:00,67.15,67.21,67.0,67.0,83195.0,60.6389,60.6931,60.5034,60.5034,83195.0
2015-11-16 12:30:00,67.04,67.3,67.01,67.02,44332.0,60.5396,60.7743,60.5125,60.5215,44332.0
2015-11-16 13:00:00,67.05,67.24,67.04,67.21,142912.0,60.5486,60.7202,60.5396,60.6931,142912.0
2015-11-16 13:30:00,67.21,67.41,67.13,67.41,75341.0,60.6931,60.8737,60.6208,60.8737,75341.0
2015-11-16 14:00:00,67.43,67.52,67.36,67.43,106630.0,60.8917,60.973,60.8285,60.8917,106630.0
2015-11-16 14:30:00,67.43,67.7,67.4,67.5,105946.0,60.8917,61.1356,60.8646,60.9549,105946.0
2015-11-16 15:00:00,67.5,67.77,67.49,67.7,104648.0,60.9549,61.1988,60.9459,61.1356,104648.0
2015-11-16 15:30:00,67.71,68.07,67.71,68.02,321676.0,61.1446,61.4697,61.1446,61.4245,321676.0
2015-11-17 09:30:00,68.31,68.51,67.95,68.38,23391.0,61.6864,61.867,61.3613,61.7496,23391.0
2015-11-17 10:00:00,68.38,69.38,68.38,69.27,151801.0,61.7496,62.6527,61.7496,62.5533,151801.0
2015-11-17 10:30:00,69.21,69.29,69.1,69.17,125935.0,62.4991,62.5714,62.3998,62.463,125935.0
2015-11-17 11:00:00,69.15,69.15,68.85,68.95,83291.0,62.445,62.445,62.174,62.2644,83291.0
2015-11-17 11:30:00,68.92,69.36,68.86,69.33,226883.0,62.2373,62.6346,62.1831,62.6075,226883.0
2015-11-17 12:00:00,69.34,69.55,69.2,69.55,81124.0,62.6165,62.8062,62.4901,62.8062,81124.0
2015-11-17 12:30:00,69.57,69.83,69.46,69.71,127210.0,62.8242,63.059,62.7249,62.9507,127210.0
2015-11-17 13:00:00,69.69,69.91,69.39,69.39,64224.0,62.9326,63.1313,62.6617,62.6617,64224.0
2015-11-17 13:30:00,69.4,69.54,69.35,69.48,62667.0,62.6707,62.7971,62.6256,62.743,62667.0
2015-11-17 14:00:00,69.47,69.52,69.27,69.33,65759.0,62.7339,62.7791,62.5533,62.6075,65759.0
2015-11-17 14:30:00,69.32,69.49,69.2,69.44,51635.0,62.5985,62.752,62.4901,62.7068,51635.0
2015-11-17 15:00:00,69.45,69.54,69.26,69.43,95975.0,62.7159,62.7971,62.5443,62.6978,95975.0
2015-11-17 15:30:00,69.43,69.43,69.17,69.19,257270.0,62.6978,62.6978,62.463,62.4811,257270.0
2015-11-18 09:30:00,69.31,69.34,68.8,68.8,31594.0,62.5894,62.6165,62.1289,62.1289,31594.0
2015-11-18 10:00:00,68.78,69.0,68.71,68.73,30857.0,62.1108,62.3095,62.0476,62.0657,30857.0
2015-11-18 10:30:00,68.8,68.87,68.71,68.74,23497.0,62.1289,62.1921,62.0476,62.0747,23497.0
2015-11-18 11:00:00,68.74,69.01,68.63,69.0,25760.0,62.0747,62.3185,61.9754,62.3095,25760.0
2015-11-18 11:30:00,69.03,69.25,68.97,69.13,41569.0,62.3366,62.5353,62.2824,62.4269,41569.0
2015-11-18 12:00:00,69.1,69.3,69.0,69.26,35436.0,62.3998,62.5804,62.3095,62.5443,35436.0
2015-11-18 12:30:00,69.26,69.27,69.12,69.18,16424.0,62.5443,62.5533,62.4179,62.472,16424.0
2015-11-18 13:00:00,69.18,69.28,69.09,69.16,32760.0,62.472,62.5624,62.3908,62.454,32760.0
2015-11-18 13:30:00,69.2,69.26,69.02,69.17,23570.0,62.4901,62.5443,62.3276,62.463,23570.0
2015-11-18 14:00:00,69.2,69.56,69.08,69.22,75521.0,62.4901,62.8152,62.3817,62.5082,75521.0
2015-11-18 14:30:00,69.19,69.63,69.06,69.61,544205.0,62.4811,62.8784,62.3637,62.8604,544205.0
2015-11-18 15:00:00,69.61,69.71,69.43,69.5,88204.0,62.8604,62.9507,62.6978,62.761,88204.0
2015-11-18 15:30:00,69.52,69.57,69.32,69.39,264497.0,62.7791,62.8242,62.5985,62.6617,264497.0
2015-11-19 09:30:00,69.54,69.64,69.43,69.43,35527.0,62.7971,62.8874,62.6978,62.6978,35527.0
2015-11-19 10:00:00,69.43,69.71,69.36,69.37,47066.0,62.6978,62.9507,62.6346,62.6436,47066.0
2015-11-19 10:30:00,69.37,69.55,69.3,69.51,11021.0,62.6436,62.8062,62.5804,62.7701,11021.0
2015-11-19 11:00:00,69.48,69.68,69.38,69.48,25292.0,62.743,62.9236,62.6527,62.743,25292.0
2015-11-19 11:30:00,69.5,69.57,69.01,69.08,22618.0,62.761,62.8242,62.3185,62.3817,22618.0
2015-11-19 12:00:00,69.08,69.17,69.06,69.12,13852.0,62.3817,62.463,62.3637,62.4179,13852.0
2015-11-19 12:30:00,69.16,69.3,69.11,69.3,11813.0,62.454,62.5804,62.4088,62.5804,11813.0
2015-11-19 13:00:00,69.36,69.42,69.31,69.33,12729.0,62.6346,62.6888,62.5894,62.6075,12729.0
2015-11-19 13:30:00,69.31,69.38,69.27,69.3,13973.0,62.5894,62.6527,62.5533,62.5804,13973.0
2015-11-19 14:00:00,69.29,69.41,69.27,69.38,16126.0,62.5714,62.6797,62.5533,62.6527,16126.0
2015-11-19 14:30:00,69.38,69.47,69.24,69.24,25938.0,62.6527,62.7339,62.5262,62.5262,25938.0
2015-11-19 15:00:00,69.29,69.45,69.28,69.41,26812.0,62.5714,62.7159,62.5624,62.6797,26812.0
2015-11-19 15:30:00,69.4,69.46,69.34,69.41,87013.0,62.6707,62.7249,62.6165,62.6797,87013.0
2015-11-20 09:30:00,69.61,69.74,69.2,69.22,37183.0,62.8604,62.9777,62.4901,62.5082,37183.0
2015-11-20 10:00:00,69.27,69.42,69.22,69.35,22453.0,62.5533,62.6888,62.5082,62.6256,22453.0
2015-11-20 10:30:00,69.36,69.47,69.25,69.28,28251.0,62.6346,62.7339,62.5353,62.5624,28251.0
2015-11-20 11:00:00,69.29,69.35,69.18,69.21,26161.0,62.5714,62.6256,62.472,62.4991,26161.0
2015-11-20 11:30:00,69.23,69.26,69.17,69.2,24549.0,62.5172,62.5443,62.463,62.4901,24549.0
2015-11-20 12:00:00,69.2,69.36,69.2,69.35,15987.0,62.4901,62.6346,62.4901,62.6256,15987.0
2015-11-20 12:30:00,69.35,69.38,69.29,69.34,22904.0,62.6256,62.6527,62.5714,62.6165,22904.0
2015-11-20 13:00:00,69.35,69.42,69.3,69.31,19412.0,62.6256,62.6888,62.5804,62.5894,19412.0
2015-11-20 13:30:00,69.3,69.34,69.22,69.33,10325.0,62.5804,62.6165,62.5082,62.6075,10325.0
2015-11-20 14:00:00,69.34,69.35,69.3,69.3,19911.0,62.6165,62.6256,62.5804,62.5804,19911.0
2015-11-20 14:30:00,69.3,69.36,69.19,69.19,14235.0,62.5804,62.6346,62.4811,62.4811,14235.0
2015-11-20 15:00:00,69.21,69.3,69.21,69.3,20245.0,62.4991,62.5804,62.4991,62.5804,20245.0
2015-11-20 15:30:00,69.31,69.42,69.29,69.36,63196.0,62.5894,62.6888,62.5714,62.6346,63196.0
2015-11-23 09:30:00,69.29,69.43,69.16,69.25,19343.0,62.5714,62.6978,62.454,62.5353,19343.0
2015-11-23 10:00:00,69.26,69.69,69.26,69.53,17396.0,62.5443,62.9326,62.5443,62.7881,17396.0
2015-11-23 10:30:00,69.52,69.61,69.45,69.55,25428.0,62.7791,62.8604,62.7159,62.8062,25428.0
2015-11-23 11:00:00,69.55,69.61,69.45,69.6,23387.0,62.8062,62.8604,62.7159,62.8513,23387.0
2015-11-23 11:30:00,69.62,69.63,69.5,69.58,8899.0,62.8694,62.8784,62.761,62.8333,8899.0
2015-11-23 12:00:00,69.58,69.68,69.5,69.53,10450.0,62.8333,62.9236,62.761,62.7881,10450.0
2015-11-23 12:30:00,69.53,69.68,69.53,69.61,10401.0,62.7881,62.9236,62.7881,62.8604,10401.0
2015-11-23 13:00:00,69.6,69.62,69.47,69.53,16022.0,62.8513,62.8694,62.7339,62.7881,16022.0
2015-11-23 13:30:00,69.53,69.6,69.47,69.51,17124.0,62.7881,62.8513,62.7339,62.7701,17124.0
2015-11-23 14:00:00,69.5,69.51,69.34,69.42,21675.0,62.761,62.7701,62.6165,62.6888,21675.0
2015-11-23 14:30:00,69.39,69.41,69.24,69.41,48950.0,62.6617,62.6797,62.5262,62.6797,48950.0
2015-11-23 15:00:00,69.41,69.58,69.41,69.55,35573.0,62.6797,62.8333,62.6797,62.8062,35573.0
2015-11-23 15:30:00,69.55,69.64,69.49,69.51,173094.0,62.8062,62.8874,62.752,62.7701,173094.0
2015-11-24 09:30:00,69.13,69.59,69.13,69.54,20796.0,62.4269,62.8423,62.4269,62.7971,20796.0
2015-11-24 10:00:00,69.52,69.59,69.39,69.39,15395.0,62.7791,62.8423,62.6617,62.6617,15395.0
2015-11-24 10:30:00,69.39,69.39,69.07,69.11,11000.0,62.6617,62.6617,62.3727,62.4088,11000.0
2015-11-24 11:00:00,69.11,69.51,69.09,69.51,14672.0,62.4088,62.7701,62.3908,62.7701,14672.0
2015-11-24 11:30:00,69.53,69.81,69.53,69.79,12984.0,62.7881,63.041,62.7881,63.0229,12984.0
2015-11-24 12:00:00,69.76,69.89,69.57,69.64,13043.0,62.9958,63.1132,62.8242,62.8874,13043.0
2015-11-24 12:30:00,69.64,69.67,69.43,69.54,18638.0,62.8874,62.9145,62.6978,62.7971,18638.0
2015-11-24 13:00:00,69.57,70.09,69.57,70.08,19764.0,62.8242,63.2938,62.8242,63.2848,19764.0
2015-11-24 13:30:00,70.1,70.25,70.07,70.2,34321.0,63.3028,63.4383,63.2758,63.3931,34321.0
2015-11-24 14:00:00,70.22,70.37,70.15,70.18,32716.0,63.4112,63.5467,63.348,63.3751,32716.0
2015-11-24 14:30:00,70.13,70.21,70.08,70.16,51523.0,63.3299,63.4022,63.2848,63.357,51523.0
2015-11-24 15:00:00,70.16,70.24,70.12,70.2,71132.0,63.357,63.4293,63.3209,63.3931,71132.0
2015-11-24 15:30:00,70.17,70.2,70.07,70.07,154759.0,63.3661,63.3931,63.2758,63.2758,154759.0
2015-11-25 09:30:00,70.4,70.4,70.1,70.1,14528.0,63.5738,63.5738,63.3028,63.3028,14528.0
2015-11-25 10:00:00,70.06,70.21,70.06,70.12,11839.0,63.2667,63.4022,63.2667,63.3209,11839.0
2015-11-25 10:30:00,70.05,70.2,70.05,70.16,10514.0,63.2577,63.3931,63.2577,63.357,10514.0
2015-11-25 11:00:00,70.14,70.15,69.91,69.91,7349.0,63.339,63.348,63.1313,63.1313,7349.0
2015-11-25 11:30:00,69.92,70.07,69.91,70.04,7217.0,63.1403,63.2758,63.1313,63.2487,7217.0
2015-11-25 12:00:00,70.05,70.08,69.98,69.99,14060.0,63.2577,63.2848,63.1945,63.2035,14060.0
2015-11-25 12:30:00,69.99,70.04,69.98,70.0,5016.0,63.2035,63.2487,63.1945,63.2125,5016.0
2015-11-25 13:00:00,69.98,69.99,69.91,69.94,15875.0,63.1945,63.2035,63.1313,63.1584,15875.0
2015-11-25 13:30:00,69.94,69.99,69.91,69.97,16238.0,63.1584,63.2035,63.1313,63.1854,16238.0
2015-11-25 14:00:00,69.97,70.02,69.95,69.97,25062.0,63.1854,63.2306,63.1674,63.1854,25062.0
2015-11-25 14:30:00,69.97,70.01,69.94,69.97,18124.0,63.1854,63.2216,63.1584,63.1854,18124.0
2015-11-25 15:00:00,69.97,70.01,69.96,69.99,27248.0,63.1854,63.2216,63.1764,63.2035,27248.0
2015-11-25 15:30:00,69.99,70.01,69.91,69.94,38564.0,63.2035,63.2216,63.1313,63.1584,38564.0
2015-11-27 09:30:00,69.86,70.08,69.68,70.08,10850.0,63.0861,63.2848,62.9236,63.2848,10850.0
2015-11-27 10:00:00,70.01,70.35,69.86,70.35,9399.0,63.2216,63.5286,63.0861,63.5286,9399.0
2015-11-27 10:30:00,70.35,70.37,70.14,70.29,6250.0,63.5286,63.5467,63.339,63.4744,6250.0
2015-11-27 11:00:00,70.33,70.67,70.26,70.64,16631.0,63.5105,63.8176,63.4473,63.7905,16631.0
2015-11-27 11:30:00,70.63,70.65,70.28,70.3,6319.0,63.7815,63.7995,63.4654,63.4834,6319.0
2015-11-27 12:00:00,70.28,70.32,70.18,70.3,7955.0,63.4654,63.5015,63.3751,63.4834,7955.0
2015-11-27 12:30:00,70.29,70.62,70.29,70.6,30728.0,63.4744,63.7724,63.4744,63.7544,30728.0
2015-11-30 09:30:00,70.68,70.68,70.16,70.17,16917.0,63.8266,63.8266,63.357,63.3661,16917.0
2015-11-30 10:00:00,70.19,70.3,70.07,70.07,13979.0,63.3841,63.4834,63.2758,63.2758,13979.0
2015-11-30 10:30:00,70.04,70.18,70.01,70.02,104778.0,63.2487,63.3751,63.2216,63.2306,104778.0
2015-11-30 11:00:00,70.03,70.03,69.88,69.89,52111.0,63.2396,63.2396,63.1042,63.1132,52111.0
2015-11-30 11:30:00,69.89,70.0,69.88,69.95,13146.0,63.1132,63.2125,63.1042,63.1674,13146.0
2015-11-30 12:00:00,69.93,69.94,69.79,69.85,43263.0,63.1493,63.1584,63.0229,63.0771,43263.0
2015-11-30 12:30:00,69.85,69.85,69.69,69.76,42580.0,63.0771,63.0771,62.9326,62.9958,42580.0
2015-11-30 13:00:00,69.75,69.89,69.72,69.89,81041.0,62.9868,63.1132,62.9597,63.1132,81041.0
2015-11-30 13:30:00,69.87,69.88,69.72,69.78,258436.0,63.0951,63.1042,62.9597,63.0139,258436.0
2015-11-30 14:00:00,69.8,70.23,69.78,70.21,238168.0,63.0319,63.4202,63.0139,63.4022,238168.0
2015-11-30 14:30:00,70.23,70.3,70.11,70.11,40626.0,63.4202,63.4834,63.3119,63.3119,40626.0
2015-11-30 15:00:00,70.11,70.11,69.97,69.99,52111.0,63.3119,63.3119,63.1854,63.2035,52111.0
2015-11-30 15:30:00,70.0,70.21,69.99,70.1,172168.0,63.2125,63.4022,63.2035,63.3028,172168.0
2015-12-01 09:30:00,70.25,70.62,70.16,70.51,35825.0,63.4383,63.7724,63.357,63.6731,35825.0
2015-12-01 10:00:00,70.52,70.55,69.91,70.07,23487.0,63.6821,63.7092,63.1313,63.2758,23487.0
2015-12-01 10:30:00,69.97,70.19,69.97,70.1,15188.0,63.1854,63.3841,63.1854,63.3028,15188.0
2015-12-01 11:00:00,70.1,70.12,70.0,70.05,17344.0,63.3028,63.3209,63.2125,63.2577,17344.0
2015-12-01 11:30:00,70.07,70.13,69.94,70.12,15699.0,63.2758,63.3299,63.1584,63.3209,15699.0
2015-12-01 12:00:00,70.13,70.22,70.11,70.16,19892.0,63.3299,63.4112,63.3119,63.357,19892.0
2015-12-01 12:30:00,70.16,70.31,70.15,70.25,16692.0,63.357,63.4925,63.348,63.4383,16692.0
2015-12-01 13:00:00,70.26,70.26,70.13,70.15,19138.0,63.4473,63.4473,63.3299,63.348,19138.0
2015-12-01 13:30:00,70.15,70.29,70.06,70.25,27729.0,63.348,63.4744,63.2667,63.4383,27729.0
2015-12-01 14:00:00,70.23,70.59,70.23,70.5,71544.0,63.4202,63.7453,63.4202,63.6641,71544.0
2015-12-01 14:30:00,70.5,70.69,70.47,70.48,65117.0,63.6641,63.8356,63.637,63.646,65117.0
2015-12-01 15:00:00,70.47,70.55,70.44,70.5,43722.0,63.637,63.7092,63.6099,63.6641,43722.0
2015-12-01 15:30:00,70.48,70.56,70.44,70.56,126511.0,63.646,63.7182,63.6099,63.7182,126511.0
2015-12-02 09:30:00,70.47,70.89,70.47,70.71,8962.0,63.637,64.0162,63.637,63.8537,8962.0
2015-12-02 10:00:00,70.74,70.92,70.74,70.79,15150.0,63.8808,64.0433,63.8808,63.9259,15150.0
2015-12-02 10:30:00,70.77,71.0,70.75,70.92,17395.0,63.9079,64.1156,63.8898,64.0433,17395.0
2015-12-02 11:00:00,70.92,70.97,70.85,70.9,13273.0,64.0433,64.0885,63.9801,64.0253,13273.0
2015-12-02 11:30:00,70.82,70.83,70.49,70.49,11784.0,63.953,63.9621,63.655,63.655,11784.0
2015-12-02 12:00:00,70.48,70.57,70.45,70.57,7800.0,63.646,63.7273,63.6189,63.7273,7800.0
2015-12-02 12:30:00,70.57,70.77,70.48,70.48,8470.0,63.7273,63.9079,63.646,63.646,8470.0
2015-12-02 13:00:00,70.48,70.59,70.4,70.59,7299.0,63.646,63.7453,63.5738,63.7453,7299.0
2015-12-02 13:30:00,70.61,70.67,70.54,70.55,10979.0,63.7634,63.8176,63.7002,63.7092,10979.0
2015-12-02 14:00:00,70.55,70.55,70.28,70.4,12483.0,63.7092,63.7092,63.4654,63.5738,12483.0
2015-12-02 14:30:00,70.37,70.38,70.05,70.07,14984.0,63.5467,63.5557,63.2577,63.2758,14984.0
2015-12-02 15:00:00,70.08,70.38,70.08,70.24,22297.0,63.2848,63.5557,63.2848,63.4293,22297.0
2015-12-02 15:30:00,70.28,70.41,70.21,70.4,90549.0,63.4654,63.5828,63.4022,63.5738,90549.0
2015-12-03 09:30:00,70.4,70.55,70.23,70.39,9951.0,63.5738,63.7092,63.4202,63.5647,9951.0
2015-12-03 10:00:00,70.17,70.4,69.8,70.36,21768.0,63.3661,63.5738,63.0319,63.5376,21768.0
2015-12-03 10:30:00,70.34,70.53,70.21,70.43,8872.0,63.5196,63.6911,63.4022,63.6008,8872.0
2015-12-03 11:00:00,70.38,70.73,70.38,70.64,10401.0,63.5557,63.8718,63.5557,63.7905,10401.0
2015-12-03 11:30:00,70.66,70.66,70.33,70.41,13227.0,63.8085,63.8085,63.5105,63.5828,13227.0
2015-12-03 12:00:00,70.4,70.42,69.87,69.91,18360.0,63.5738,63.5918,63.0951,63.1313,18360.0
2015-12-03 12:30:00,69.93,70.11,69.89,69.98,19006.0,63.1493,63.3119,63.1132,63.1945,19006.0
2015-12-03 13:00:00,69.97,70.06,69.95,70.0,22637.0,63.1854,63.2667,63.1674,63.2125,22637.0
2015-12-03 13:30:00,70.0,70.01,69.7,69.76,27794.0,63.2125,63.2216,62.9416,62.9958,27794.0
2015-12-03 14:00:00,69.76,69.81,69.55,69.6,48526.0,62.9958,63.041,62.8062,62.8513,48526.0
2015-12-03 14:30:00,69.58,69.78,69.49,69.78,70334.0,62.8333,63.0139,62.752,63.0139,70334.0
2015-12-03 15:00:00,69.78,69.78,69.55,69.63,83285.0,63.0139,63.0139,62.8062,62.8784,83285.0
2015-12-03 15:30:00,69.63,69.82,69.57,69.64,98349.0,62.8784,63.05,62.8242,62.8874,98349.0
2015-12-04 09:30:00,69.67,70.74,69.67,70.69,19221.0,62.9145,63.8808,62.9145,63.8356,19221.0
2015-12-04 10:00:00,70.73,70.98,70.64,70.98,29926.0,63.8718,64.0975,63.7905,64.0975,29926.0
2015-12-04 10:30:00,70.97,71.31,70.93,71.31,68236.0,64.0885,64.3955,64.0524,64.3955,68236.0
2015-12-04 11:00:00,71.31,71.31,71.06,71.12,54215.0,64.3955,64.3955,64.1698,64.2239,54215.0
2015-12-04 11:30:00,71.15,71.25,70.83,70.83,47241.0,64.251,64.3413,63.9621,63.9621,47241.0
2015-12-04 12:00:00,70.84,70.99,70.8,70.95,20856.0,63.9711,64.1065,63.935,64.0704,20856.0
2015-12-04 12:30:00,70.93,71.44,70.93,71.39,46291.0,64.0524,64.5129,64.0524,64.4678,46291.0
2015-12-04 13:00:00,71.39,71.68,71.39,71.54,65005.0,64.4678,64.7296,64.4678,64.6032,65005.0
2015-12-04 13:30:00,71.52,71.64,71.46,71.58,32599.0,64.5852,64.6935,64.531,64.6393,32599.0
2015-12-04 14:00:00,71.57,71.64,71.42,71.57,31766.0,64.6303,64.6935,64.4949,64.6303,31766.0
2015-12-04 14:30:00,71.57,71.74,71.54,71.74,36908.0,64.6303,64.7838,64.6032,64.7838,36908.0
2015-12-04 15:00:00,71.74,71.87,71.65,71.84,68274.0,64.7838,64.9012,64.7025,64.8741,68274.0
2015-12-04 15:30:00,71.84,71.92,71.69,71.87,162618.0,64.8741,64.9464,64.7387,64.9012,162618.0
2015-12-07 09:30:00,71.49,71.89,71.17,71.26,24995.0,64.5581,64.9193,64.2691,64.3504,24995.0
2015-12-07 10:00:00,71.18,71.29,70.99,71.2,28179.0,64.2781,64.3775,64.1065,64.2962,28179.0
2015-12-07 10:30:00,71.19,71.22,70.74,70.81,28373.0,64.2872,64.3142,63.8808,63.944,28373.0
2015-12-07 11:00:00,70.84,70.9,70.68,70.68,21088.0,63.9711,64.0253,63.8266,63.8266,21088.0
2015-12-07 11:30:00,70.7,70.95,70.69,70.91,10535.0,63.8447,64.0704,63.8356,64.0343,10535.0
2015-12-07 12:00:00,70.89,70.91,70.71,70.71,12800.0,64.0162,64.0343,63.8537,63.8537,12800.0
2015-12-07 12:30:00,70.73,70.74,70.41,70.47,14700.0,63.8718,63.8808,63.5828,63.637,14700.0
2015-12-07 13:00:00,70.45,70.69,70.41,70.68,16513.0,63.6189,63.8356,63.5828,63.8266,16513.0
2015-12-07 13:30:00,70.68,70.68,70.42,70.55,19195.0,63.8266,63.8266,63.5918,63.7092,19195.0
2015-12-07 14:00:00,70.55,70.87,70.48,70.53,29654.0,63.7092,63.9982,63.646,63.6911,29654.0
2015-12-07 14:30:00,70.53,70.64,70.43,70.5,26950.0,63.6911,63.7905,63.6008,63.6641,26950.0
2015-12-07 15:00:00,70.5,70.67,70.47,70.57,40321.0,63.6641,63.8176,63.637,63.7273,40321.0
2015-12-07 15:30:00,70.58,70.67,70.53,70.65,171114.0,63.7363,63.8176,63.6911,63.7995,171114.0
2015-12-08 09:30:00,70.18,70.37,69.94,69.99,27564.0,63.3751,63.5467,63.1584,63.2035,27564.0
2015-12-08 10:00:00,69.99,70.18,69.7,69.83,29854.0,63.2035,63.3751,62.9416,63.059,29854.0
2015-12-08 10:30:00,69.84,70.08,69.73,70.03,203133.0,63.0681,63.2848,62.9687,63.2396,203133.0
2015-12-08 11:00:00,70.08,70.53,70.06,70.37,24725.0,63.2848,63.6911,63.2667,63.5467,24725.0
2015-12-08 11:30:00,70.31,70.53,70.21,70.5,12917.0,63.4925,63.6911,63.4022,63.6641,12917.0
2015-12-08 12:00:00,70.49,70.5,70.21,70.33,10918.0,63.655,63.6641,63.4022,63.5105,10918.0
2015-12-08 12:30:00,70.32,70.42,70.26,70.4,10540.0,63.5015,63.5918,63.4473,63.5738,10540.0
2015-12-08 13:00:00,70.4,70.51,70.33,70.41,15921.0,63.5738,63.6731,63.5105,63.5828,15921.0
2015-12-08 13:30:00,70.41,70.51,70.39,70.49,12785.0,63.5828,63.6731,63.5647,63.655,12785.0
2015-12-08 14:00:00,70.52,70.73,70.52,70.58,17367.0,63.6821,63.8718,63.6821,63.7363,17367.0
2015-12-08 14:30:00,70.58,70.69,70.45,70.51,19837.0,63.7363,63.8356,63.6189,63.6731,19837.0
2015-12-08 15:00:00,70.51,70.52,70.29,70.33,32495.0,63.6731,63.6821,63.4744,63.5105,32495.0
2015-12-08 15:30:00,70.33,70.58,70.3,70.46,80896.0,63.5105,63.7363,63.4834,63.6279,80896.0
2015-12-09 09:30:00,70.13,70.49,69.75,70.37,15396.0,63.3299,63.655,62.9868,63.5467,15396.0
2015-12-09 10:00:00,70.34,70.58,70.28,70.36,9340.0,63.5196,63.7363,63.4654,63.5376,9340.0
2015-12-09 10:30:00,70.38,70.64,70.38,70.57,12345.0,63.5557,63.7905,63.5557,63.7273,12345.0
2015-12-09 11:00:00,70.6,70.62,70.16,70.18,12437.0,63.7544,63.7724,63.357,63.3751,12437.0
2015-12-09 11:30:00,70.19,70.21,69.92,70.02,18942.0,63.3841,63.4022,63.1403,63.2306,18942.0
2015-12-09 12:00:00,69.98,70.08,69.76,69.82,32694.0,63.1945,63.2848,62.9958,63.05,32694.0
2015-12-09 12:30:00,69.77,69.81,69.44,69.45,28892.0,63.0048,63.041,62.7068,62.7159,28892.0
2015-12-09 13:00:00,69.42,69.68,69.37,69.54,16107.0,62.6888,62.9236,62.6436,62.7971,16107.0
2015-12-09 13:30:00,69.57,69.7,69.48,69.67,12685.0,62.8242,62.9416,62.743,62.9145,12685.0
2015-12-09 14:00:00,69.69,69.7,69.35,69.41,25574.0,62.9326,62.9416,62.6256,62.6797,25574.0
2015-12-09 14:30:00,69.4,69.53,69.35,69.46,32767.0,62.6707,62.7881,62.6256,62.7249,32767.0
2015-12-09 15:00:00,69.43,69.53,69.4,69.49,38303.0,62.6978,62.7881,62.6707,62.752,38303.0
2015-12-09 15:30:00,69.51,69.65,69.3,69.42,102100.0,62.7701,62.8965,62.5804,62.6888,102100.0
2015-12-10 09:30:00,69.47,69.85,69.15,69.67,21744.0,62.7339,63.0771,62.445,62.9145,21744.0
2015-12-10 10:00:00,69.6,70.07,69.49,70.0,19278.0,62.8513,63.2758,62.752,63.2125,19278.0
2015-12-10 10:30:00,70.01,70.21,69.86,69.88,20314.0,63.2216,63.4022,63.0861,63.1042,20314.0
2015-12-10 11:00:00,69.87,70.25,69.87,70.16,32509.0,63.0951,63.4383,63.0951,63.357,32509.0
2015-12-10 11:30:00,70.14,70.17,70.02,70.17,14300.0,63.339,63.3661,63.2306,63.3661,14300.0
2015-12-10 12:00:00,70.12,70.23,69.96,70.14,10224.0,63.3209,63.4202,63.1764,63.339,10224.0
2015-12-10 12:30:00,70.16,70.45,70.08,70.45,11900.0,63.357,63.6189,63.2848,63.6189,11900.0
2015-12-10 13:00:00,70.42,70.44,70.31,70.33,16607.0,63.5918,63.6099,63.4925,63.5105,16607.0
2015-12-10 13:30:00,70.37,70.47,70.34,70.41,15837.0,63.5467,63.637,63.5196,63.5828,15837.0
2015-12-10 14:00:00,70.37,70.51,70.29,70.49,56840.0,63.5467,63.6731,63.4744,63.655,56840.0
2015-12-10 14:30:00,70.51,70.65,70.46,70.46,18336.0,63.6731,63.7995,63.6279,63.6279,18336.0
2015-12-10 15:00:00,70.46,70.46,69.96,70.06,27974.0,63.6279,63.6279,63.1764,63.2667,27974.0
2015-12-10 15:30:00,70.05,70.08,69.87,69.97,54747.0,63.2577,63.2848,63.0951,63.1854,54747.0
2015-12-11 09:30:00,69.26,69.39,68.98,69.25,38792.0,62.5443,62.6617,62.2914,62.5353,38792.0
2015-12-11 10:00:00,69.25,69.59,69.18,69.55,21629.0,62.5353,62.8423,62.472,62.8062,21629.0
2015-12-11 10:30:00,69.54,69.55,69.19,69.24,25666.0,62.7971,62.8062,62.4811,62.5262,25666.0
2015-12-11 11:00:00,69.19,69.4,69.17,69.3,37253.0,62.4811,62.6707,62.463,62.5804,37253.0
2015-12-11 11:30:00,69.34,69.4,69.18,69.23,27300.0,62.6165,62.6707,62.472,62.5172,27300.0
2015-12-11 12:00:00,69.2,69.24,68.85,68.95,24102.0,62.4901,62.5262,62.174,62.2644,24102.0
2015-12-11 12:30:00,68.94,69.09,68.9,68.97,25315.0,62.2553,62.3908,62.2192,62.2824,25315.0
2015-12-11 13:00:00,68.97,69.08,68.93,68.94,25160.0,62.2824,62.3817,62.2463,62.2553,25160.0
2015-12-11 13:30:00,68.92,69.07,68.87,69.04,25500.0,62.2373,62.3727,62.1921,62.3456,25500.0
2015-12-11 14:00:00,69.04,69.32,69.02,69.08,30024.0,62.3456,62.5985,62.3276,62.3817,30024.0
2015-12-11 14:30:00,69.08,69.16,69.01,69.05,32445.0,62.3817,62.454,62.3185,62.3547,32445.0
2015-12-11 15:00:00,69.05,69.07,68.74,68.84,50417.0,62.3547,62.3727,62.0747,62.165,50417.0
2015-12-11 15:30:00,68.83,68.99,68.69,68.81,98951.0,62.156,62.3005,62.0296,62.1379,98951.0
2015-12-14 09:30:00,68.9,69.51,68.58,69.33,28891.0,62.2192,62.7701,61.9302,62.6075,28891.0
2015-12-14 10:00:00,69.35,69.68,69.07,69.08,42844.0,62.6256,62.9236,62.3727,62.3817,42844.0
2015-12-14 10:30:00,69.04,69.36,69.04,69.23,46215.0,62.3456,62.6346,62.3456,62.5172,46215.0
2015-12-14 11:00:00,69.23,69.27,68.93,69.14,39371.0,62.5172,62.5533,62.2463,62.4359,39371.0
2015-12-14 11:30:00,69.11,69.19,68.94,69.19,51074.0,62.4088,62.4811,62.2553,62.4811,51074.0
2015-12-14 12:00:00,69.19,69.54,69.1,69.54,24020.0,62.4811,62.7971,62.3998,62.7971,24020.0
2015-12-14 12:30:00,69.55,69.62,69.35,69.54,54251.0,62.8062,62.8694,62.6256,62.7971,54251.0
2015-12-14 13:00:00,69.54,69.6,69.38,69.43,36215.0,62.7971,62.8513,62.6527,62.6978,36215.0
2015-12-14 13:30:00,69.43,69.47,69.23,69.47,88661.0,62.6978,62.7339,62.5172,62.7339,88661.0
2015-12-14 14:00:00,69.47,69.53,69.3,69.36,55472.0,62.7339,62.7881,62.5804,62.6346,55472.0
2015-12-14 14:30:00,69.36,69.56,69.32,69.53,42571.0,62.6346,62.8152,62.5985,62.7881,42571.0
2015-12-14 15:00:00,69.54,69.56,69.36,69.5,53943.0,62.7971,62.8152,62.6346,62.761,53943.0
2015-12-14 15:30:00,69.5,69.68,69.28,69.62,101730.0,62.761,62.9236,62.5624,62.8694,101730.0
2015-12-15 09:30:00,70.3,70.46,69.87,70.11,109546.0,63.4834,63.6279,63.0951,63.3119,109546.0
2015-12-15 10:00:00,70.11,70.23,70.0,70.09,77760.0,63.3119,63.4202,63.2125,63.2938,77760.0
2015-12-15 10:30:00,70.09,70.44,70.03,70.34,29708.0,63.2938,63.6099,63.2396,63.5196,29708.0
2015-12-15 11:00:00,70.31,70.42,70.09,70.17,81970.0,63.4925,63.5918,63.2938,63.3661,81970.0
2015-12-15 11:30:00,70.17,70.38,70.05,70.2,37527.0,63.3661,63.5557,63.2577,63.3931,37527.0
2015-12-15 12:00:00,70.23,70.28,70.12,70.16,18066.0,63.4202,63.4654,63.3209,63.357,18066.0
2015-12-15 12:30:00,70.16,70.42,70.16,70.37,24434.0,63.357,63.5918,63.357,63.5467,24434.0
2015-12-15 13:00:00,70.38,70.38,70.15,70.17,26277.0,63.5557,63.5557,63.348,63.3661,26277.0
2015-12-15 13:30:00,70.15,70.44,70.15,70.38,28327.0,63.348,63.6099,63.348,63.5557,28327.0
2015-12-15 14:00:00,70.39,70.39,70.19,70.19,31531.0,63.5647,63.5647,63.3841,63.3841,31531.0
2015-12-15 14:30:00,70.22,70.31,70.16,70.26,24066.0,63.4112,63.4925,63.357,63.4473,24066.0
2015-12-15 15:00:00,70.26,70.31,70.2,70.27,52395.0,63.4473,63.4925,63.3931,63.4564,52395.0
2015-12-15 15:30:00,70.26,70.38,70.16,70.33,256953.0,63.4473,63.5557,63.357,63.5105,256953.0
2015-12-16 09:30:00,70.99,71.53,70.42,71.09,32115.0,64.1065,64.5942,63.5918,64.1968,32115.0
2015-12-16 10:00:00,71.12,71.12,70.83,70.83,15738.0,64.2239,64.2239,63.9621,63.9621,15738.0
2015-12-16 10:30:00,70.83,70.93,70.67,70.89,13999.0,63.9621,64.0524,63.8176,64.0162,13999.0
2015-12-16 11:00:00,70.83,70.86,70.67,70.75,17127.0,63.9621,63.9892,63.8176,63.8898,17127.0
2015-12-16 11:30:00,70.76,70.87,70.73,70.73,28923.0,63.8988,63.9982,63.8718,63.8718,28923.0
2015-12-16 12:00:00,70.73,70.8,70.47,70.47,19493.0,63.8718,63.935,63.637,63.637,19493.0
2015-12-16 12:30:00,70.46,70.58,70.1,70.17,21842.0,63.6279,63.7363,63.3028,63.3661,21842.0
2015-12-16 13:00:00,70.18,70.43,70.15,70.4,18821.0,63.3751,63.6008,63.348,63.5738,18821.0
2015-12-16 13:30:00,70.39,70.81,70.3,70.79,25817.0,63.5647,63.944,63.4834,63.9259,25817.0
2015-12-16 14:00:00,70.72,71.01,70.27,70.81,85113.0,63.8627,64.1246,63.4564,63.944,85113.0
2015-12-16 14:30:00,70.76,71.35,70.69,71.32,38307.0,63.8988,64.4316,63.8356,64.4045,38307.0
2015-12-16 15:00:00,71.25,71.38,71.07,71.38,38930.0,64.3413,64.4587,64.1788,64.4587,38930.0
2015-12-16 15:30:00,71.38,71.68,71.31,71.49,195075.0,64.4587,64.7296,64.3955,64.5581,195075.0
2015-12-17 09:30:00,71.75,71.75,71.22,71.65,16737.0,64.7929,64.7929,64.3142,64.7025,16737.0
2015-12-17 10:00:00,71.59,71.74,71.47,71.54,76040.0,64.6484,64.7838,64.54,64.6032,76040.0
2015-12-17 10:30:00,71.55,71.58,70.89,70.97,29766.0,64.6122,64.6393,64.0162,64.0885,29766.0
2015-12-17 11:00:00,70.97,71.11,70.63,70.66,34631.0,64.0885,64.2149,63.7815,63.8085,34631.0
2015-12-17 11:30:00,70.64,70.77,70.57,70.68,28441.0,63.7905,63.9079,63.7273,63.8266,28441.0
2015-12-17 12:00:00,70.7,70.8,70.69,70.72,26778.0,63.8447,63.935,63.8356,63.8627,26778.0
2015-12-17 12:30:00,70.73,70.76,70.46,70.67,26740.0,63.8718,63.8988,63.6279,63.8176,26740.0
2015-12-17 13:00:00,70.7,70.87,70.63,70.79,32270.0,63.8447,63.9982,63.7815,63.9259,32270.0
2015-12-17 13:30:00,70.77,71.0,70.76,70.94,26033.0,63.9079,64.1156,63.8988,64.0614,26033.0
2015-12-17 14:00:00,70.95,70.97,70.81,70.89,31767.0,64.0704,64.0885,63.944,64.0162,31767.0
2015-12-17 14:30:00,70.93,70.99,70.8,70.9,37442.0,64.0524,64.1065,63.935,64.0253,37442.0
2015-12-17 15:00:00,70.9,71.04,70.82,70.92,62053.0,64.0253,64.1517,63.953,64.0433,62053.0
2015-12-17 15:30:00,70.93,71.12,70.86,70.89,196401.0,64.0524,64.2239,63.9892,64.0162,196401.0
2015-12-18 09:30:00,70.63,70.99,70.48,70.7,158515.0,63.7815,64.1065,63.646,63.8447,158515.0
2015-12-18 10:00:00,70.7,70.84,70.37,70.5,51824.0,63.8447,63.9711,63.5467,63.6641,51824.0
2015-12-18 10:30:00,70.5,70.79,70.36,70.79,50743.0,63.6641,63.9259,63.5376,63.9259,50743.0
2015-12-18 11:00:00,70.8,71.19,70.71,71.05,30370.0,63.935,64.2872,63.8537,64.1607,30370.0
2015-12-18 11:30:00,71.01,71.13,70.8,70.8,29314.0,64.1246,64.233,63.935,63.935,29314.0
2015-12-18 12:00:00,70.81,70.96,70.77,70.89,39413.0,63.944,64.0795,63.9079,64.0162,39413.0
2015-12-18 12:30:00,70.89,70.98,70.71,70.89,28800.0,64.0162,64.0975,63.8537,64.0162,28800.0
2015-12-18 13:00:00,70.88,71.17,70.86,71.1,37861.0,64.0072,64.2691,63.9892,64.2059,37861.0
2015-12-18 13:30:00,71.11,71.24,71.03,71.19,27151.0,64.2149,64.3323,64.1427,64.2872,27151.0
2015-12-18 14:00:00,71.19,71.51,71.15,71.51,43313.0,64.2872,64.5761,64.251,64.5761,43313.0
2015-12-18 14:30:00,71.5,71.53,71.28,71.34,85335.0,64.5671,64.5942,64.3684,64.4226,85335.0
2015-12-18 15:00:00,71.35,71.65,71.24,71.36,116096.0,64.4316,64.7025,64.3323,64.4407,116096.0
2015-12-18 15:30:00,71.35,71.88,71.3,71.51,423156.0,64.4316,64.9102,64.3865,64.5761,423156.0
2015-12-21 09:30:00,72.22,72.22,71.59,72.07,33510.0,65.2173,65.2173,64.6484,65.0818,33510.0
2015-12-21 10:00:00,72.04,72.28,72.01,72.05,93832.0,65.0547,65.2715,65.0276,65.0638,93832.0
2015-12-21 10:30:00,72.08,72.43,72.08,72.33,82377.0,65.0909,65.4069,65.0909,65.3166,82377.0
2015-12-21 11:00:00,72.31,72.36,71.87,72.05,43189.0,65.2986,65.3437,64.9012,65.0638,43189.0
2015-12-21 11:30:00,72.05,72.1,71.88,71.99,41850.0,65.0638,65.1089,64.9102,65.0096,41850.0
2015-12-21 12:00:00,72.0,72.02,71.4,71.42,131187.0,65.0186,65.0367,64.4768,64.4949,131187.0
2015-12-21 12:30:00,71.4,71.51,71.28,71.51,23712.0,64.4768,64.5761,64.3684,64.5761,23712.0
2015-12-21 13:00:00,71.5,71.66,71.49,71.66,34721.0,64.5671,64.7116,64.5581,64.7116,34721.0
2015-12-21 13:30:00,71.71,71.94,71.71,71.87,37971.0,64.7567,64.9644,64.7567,64.9012,37971.0
2015-12-21 14:00:00,71.88,71.89,71.66,71.75,29123.0,64.9102,64.9193,64.7116,64.7929,29123.0
2015-12-21 14:30:00,71.74,71.75,71.67,71.7,33854.0,64.7838,64.7929,64.7206,64.7477,33854.0
2015-12-21 15:00:00,71.7,71.71,71.54,71.7,40629.0,64.7477,64.7567,64.6032,64.7477,40629.0
2015-12-21 15:30:00,71.7,71.99,71.7,71.98,111519.0,64.7477,65.0096,64.7477,65.0006,111519.0
2015-12-22 09:30:00,72.22,72.24,71.21,71.27,33976.0,65.2173,65.2353,64.3052,64.3594,33976.0
2015-12-22 10:00:00,71.28,71.66,71.22,71.64,32411.0,64.3684,64.7116,64.3142,64.6935,32411.0
2015-12-22 10:30:00,71.59,71.67,71.32,71.37,24600.0,64.6484,64.7206,64.4045,64.4497,24600.0
2015-12-22 11:00:00,71.4,71.48,71.23,71.37,27635.0,64.4768,64.549,64.3233,64.4497,27635.0
2015-12-22 11:30:00,71.36,71.51,71.31,71.39,41540.0,64.4407,64.5761,64.3955,64.4678,41540.0
2015-12-22 12:00:00,71.38,71.4,71.25,71.28,16559.0,64.4587,64.4768,64.3413,64.3684,16559.0
2015-12-22 12:30:00,71.28,71.43,71.27,71.37,23648.0,64.3684,64.5039,64.3594,64.4497,23648.0
2015-12-22 13:00:00,71.37,71.42,71.24,71.3,27218.0,64.4497,64.4949,64.3323,64.3865,27218.0
2015-12-22 13:30:00,71.33,71.43,71.25,71.29,28653.0,64.4136,64.5039,64.3413,64.3775,28653.0
2015-12-22 14:00:00,71.3,71.37,71.21,71.3,35835.0,64.3865,64.4497,64.3052,64.3865,35835.0
2015-12-22 14:30:00,71.31,71.55,71.31,71.47,59634.0,64.3955,64.6122,64.3955,64.54,59634.0
2015-12-22 15:00:00,71.48,71.89,71.48,71.79,38577.0,64.549,64.9193,64.549,64.829,38577.0
2015-12-22 15:30:00,71.8,71.93,71.5,71.55,162506.0,64.838,64.9554,64.5671,64.6122,162506.0
2015-12-23 09:30:00,71.79,72.19,71.57,72.17,19609.0,64.829,65.1902,64.6303,65.1721,19609.0
2015-12-23 10:00:00,72.25,72.33,72.11,72.11,15410.0,65.2444,65.3166,65.1179,65.1179,15410.0
2015-12-23 10:30:00,72.16,72.25,72.07,72.21,9704.0,65.1631,65.2444,65.0818,65.2082,9704.0
2015-12-23 11:00:00,72.26,72.48,72.22,72.41,14951.0,65.2534,65.4521,65.2173,65.3889,14951.0
2015-12-23 11:30:00,72.42,72.42,72.17,72.26,17018.0,65.3979,65.3979,65.1721,65.2534,17018.0
2015-12-23 12:00:00,72.27,72.27,72.08,72.19,23716.0,65.2624,65.2624,65.0909,65.1902,23716.0
2015-12-23 12:30:00,72.18,72.21,72.04,72.16,19981.0,65.1812,65.2082,65.0547,65.1631,19981.0
2015-12-23 13:00:00,72.17,72.17,72.0,72.07,19786.0,65.1721,65.1721,65.0186,65.0818,19786.0
2015-12-23 13:30:00,72.1,72.15,72.01,72.11,18655.0,65.1089,65.1541,65.0276,65.1179,18655.0
2015-12-23 14:00:00,72.09,72.17,72.0,72.15,25433.0,65.0999,65.1721,65.0186,65.1541,25433.0
2015-12-23 14:30:00,72.13,72.16,71.96,72.09,51098.0,65.136,65.1631,64.9825,65.0999,51098.0
2015-12-23 15:00:00,72.08,72.14,72.01,72.06,21471.0,65.0909,65.145,65.0276,65.0728,21471.0
2015-12-23 15:30:00,72.06,72.23,71.94,72.19,64898.0,65.0728,65.2263,64.9644,65.1902,64898.0
2015-12-24 09:30:00,71.95,72.37,71.94,72.08,20436.0,64.9735,65.3527,64.9644,65.0909,20436.0
2015-12-24 10:00:00,72.09,72.23,72.02,72.18,24361.0,65.0999,65.2263,65.0367,65.1812,24361.0
2015-12-24 10:30:00,72.21,72.24,72.08,72.24,24750.0,65.2082,65.2353,65.0909,65.2353,24750.0
2015-12-24 11:00:00,72.3,72.32,72.12,72.2,29300.0,65.2895,65.3076,65.127,65.1992,29300.0
2015-12-24 11:30:00,72.2,72.23,72.05,72.11,19997.0,65.1992,65.2263,65.0638,65.1179,19997.0
2015-12-24 12:00:00,72.11,72.4,72.09,72.4,27193.0,65.1179,65.3798,65.0999,65.3798,27193.0
2015-12-24 12:30:00,72.4,72.57,72.26,72.38,51622.0,65.3798,65.5333,65.2534,65.3618,51622.0
2015-12-28 09:30:00,72.17,72.34,71.85,71.98,24044.0,65.1721,65.3256,64.8832,65.0006,24044.0
2015-12-28 10:00:00,71.91,72.08,71.82,72.0,37899.0,64.9373,65.0909,64.8561,65.0186,37899.0
2015-12-28 10:30:00,72.0,72.0,71.79,71.84,18564.0,65.0186,65.0186,64.829,64.8741,18564.0
2015-12-28 11:00:00,71.81,72.05,71.77,71.92,29507.0,64.847,65.0638,64.8109,64.9464,29507.0
2015-12-28 11:30:00,71.91,72.05,71.86,72.01,21122.0,64.9373,65.0638,64.8922,65.0276,21122.0
2015-12-28 12:00:00,72.05,72.19,71.91,72.04,36042.0,65.0638,65.1902,64.9373,65.0547,36042.0
2015-12-28 12:30:00,72.03,72.06,71.89,71.98,20540.0,65.0457,65.0728,64.9193,65.0006,20540.0
2015-12-28 13:00:00,72.01,72.37,71.98,72.35,18335.0,65.0276,65.3527,65.0006,65.3347,18335.0
2015-12-28 13:30:00,72.37,72.45,72.14,72.14,14040.0,65.3527,65.425,65.145,65.145,14040.0
2015-12-28 14:00:00,72.14,72.23,72.09,72.22,9254.0,65.145,65.2263,65.0999,65.2173,9254.0
2015-12-28 14:30:00,72.21,72.26,72.16,72.23,18259.0,65.2082,65.2534,65.1631,65.2263,18259.0
2015-12-28 15:00:00,72.23,72.26,72.16,72.23,18292.0,65.2263,65.2534,65.1631,65.2263,18292.0
2015-12-28 15:30:00,72.24,72.4,72.21,72.38,81806.0,65.2353,65.3798,65.2082,65.3618,81806.0
2015-12-29 09:30:00,72.76,73.27,72.76,73.12,12320.0,65.7049,66.1655,65.7049,66.03,12320.0
2015-12-29 10:00:00,73.13,73.34,73.05,73.34,14786.0,66.039,66.2287,65.9668,66.2287,14786.0
2015-12-29 10:30:00,73.38,73.38,72.93,73.05,7546.0,66.2648,66.2648,65.8584,65.9668,7546.0
2015-12-29 11:00:00,73.0,73.06,72.74,72.76,11813.0,65.9216,65.9758,65.6869,65.7049,11813.0
2015-12-29 11:30:00,72.78,72.78,72.46,72.51,23085.0,65.723,65.723,65.434,65.4792,23085.0
2015-12-29 12:00:00,72.67,72.67,72.53,72.53,5152.0,65.6236,65.6236,65.4972,65.4972,5152.0
2015-12-29 12:30:00,72.54,72.55,72.33,72.55,11880.0,65.5063,65.5153,65.3166,65.5153,11880.0
2015-12-29 13:00:00,72.6,72.82,72.52,72.69,11507.0,65.5604,65.7591,65.4882,65.6417,11507.0
2015-12-29 13:30:00,72.71,72.79,72.62,72.79,7835.0,65.6598,65.732,65.5785,65.732,7835.0
2015-12-29 14:00:00,72.8,72.8,72.51,72.63,9858.0,65.741,65.741,65.4792,65.5875,9858.0
2015-12-29 14:30:00,72.65,72.71,72.62,72.69,8214.0,65.6056,65.6598,65.5785,65.6417,8214.0
2015-12-29 15:00:00,72.7,72.92,72.7,72.89,12911.0,65.6507,65.8494,65.6507,65.8223,12911.0
2015-12-29 15:30:00,72.9,72.93,72.7,72.83,50322.0,65.8313,65.8584,65.6507,65.7681,50322.0
2015-12-30 09:30:00,72.66,72.88,72.55,72.76,8648.0,65.6146,65.8133,65.5153,65.7049,8648.0
2015-12-30 10:00:00,72.78,73.11,72.76,72.87,6804.0,65.723,66.021,65.7049,65.8043,6804.0
2015-12-30 10:30:00,72.89,73.44,72.88,73.3,11470.0,65.8223,66.319,65.8133,66.1926,11470.0
2015-12-30 11:00:00,73.3,73.38,73.0,73.04,9402.0,66.1926,66.2648,65.9216,65.9578,9402.0
2015-12-30 11:30:00,72.99,73.09,72.95,73.06,8802.0,65.9126,66.0029,65.8765,65.9758,8802.0
2015-12-30 12:00:00,73.05,73.22,73.03,73.07,5503.0,65.9668,66.1203,65.9487,65.9849,5503.0
2015-12-30 12:30:00,73.07,73.07,72.83,72.89,6899.0,65.9849,65.9849,65.7681,65.8223,6899.0
2015-12-30 13:00:00,72.9,72.97,72.68,72.78,15552.0,65.8313,65.8946,65.6327,65.723,15552.0
2015-12-30 13:30:00,72.8,72.95,72.76,72.89,10036.0,65.741,65.8765,65.7049,65.8223,10036.0
2015-12-30 14:00:00,72.93,72.98,72.85,72.92,6257.0,65.8584,65.9036,65.7862,65.8494,6257.0
2015-12-30 14:30:00,72.9,72.94,72.74,72.75,12965.0,65.8313,65.8675,65.6869,65.6959,12965.0
2015-12-30 15:00:00,72.76,72.86,72.75,72.83,15846.0,65.7049,65.7952,65.6959,65.7681,15846.0
2015-12-30 15:30:00,72.81,72.82,72.49,72.56,59657.0,65.7501,65.7591,65.4611,65.5243,59657.0
2015-12-31 09:30:00,72.39,72.4,72.08,72.32,16444.0,65.3708,65.3798,65.0909,65.3076,16444.0
2015-12-31 10:00:00,72.28,72.39,72.23,72.32,8760.0,65.2715,65.3708,65.2263,65.3076,8760.0
2015-12-31 10:30:00,72.3,72.34,72.17,72.22,11507.0,65.2895,65.3256,65.1721,65.2173,11507.0
2015-12-31 11:00:00,72.24,72.61,72.24,72.54,9514.0,65.2353,65.5695,65.2353,65.5063,9514.0
2015-12-31 11:30:00,72.5,72.79,72.42,72.75,5633.0,65.4701,65.732,65.3979,65.6959,5633.0
2015-12-31 12:00:00,72.77,73.02,72.77,72.9,5400.0,65.7139,65.9397,65.7139,65.8313,5400.0
2015-12-31 12:30:00,72.94,73.09,72.91,73.01,11873.0,65.8675,66.0029,65.8404,65.9307,11873.0
2015-12-31 13:00:00,72.98,73.04,72.65,72.85,10600.0,65.9036,65.9578,65.6056,65.7862,10600.0
2015-12-31 13:30:00,72.8,72.93,72.69,72.82,5730.0,65.741,65.8584,65.6417,65.7591,5730.0
2015-12-31 14:00:00,72.82,72.87,72.58,72.63,9966.0,65.7591,65.8043,65.5424,65.5875,9966.0
2015-12-31 14:30:00,72.59,72.66,72.49,72.57,4300.0,65.5514,65.6146,65.4611,65.5333,4300.0
2015-12-31 15:00:00,72.56,72.57,72.46,72.5,23643.0,65.5243,65.5333,65.434,65.4701,23643.0
2015-12-31 15:30:00,72.53,72.59,72.1,72.12,85354.0,65.4972,65.5514,65.1089,65.127,85354.0
2016-01-04 09:30:00,71.1,71.1,70.13,70.37,33703.0,64.2059,64.2059,63.3299,63.5467,33703.0
2016-01-04 10:00:00,70.39,70.67,70.12,70.44,24158.0,63.5647,63.8176,63.3209,63.6099,24158.0
2016-01-04 10:30:00,70.47,70.53,70.21,70.28,18468.0,63.637,63.6911,63.4022,63.4654,18468.0
2016-01-04 11:00:00,70.28,70.39,70.05,70.31,21807.0,63.4654,63.5647,63.2577,63.4925,21807.0
2016-01-04 11:30:00,70.32,70.69,70.32,70.45,67739.0,63.5015,63.8356,63.5015,63.6189,67739.0
2016-01-04 12:00:00,70.44,70.47,70.1,70.26,19601.0,63.6099,63.637,63.3028,63.4473,19601.0
2016-01-04 12:30:00,70.23,70.53,70.17,70.42,11596.0,63.4202,63.6911,63.3661,63.5918,11596.0
2016-01-04 13:00:00,70.45,70.59,70.37,70.48,25447.0,63.6189,63.7453,63.5467,63.646,25447.0
2016-01-04 13:30:00,70.48,70.5,70.27,70.27,33667.0,63.646,63.6641,63.4564,63.4564,33667.0
2016-01-04 14:00:00,70.28,70.52,70.19,70.42,63378.0,63.4654,63.6821,63.3841,63.5918,63378.0
2016-01-04 14:30:00,70.47,70.47,70.21,70.24,30782.0,63.637,63.637,63.4022,63.4293,30782.0
2016-01-04 15:00:00,70.27,70.27,70.09,70.14,35316.0,63.4564,63.4564,63.2938,63.339,35316.0
2016-01-04 15:30:00,70.13,70.64,70.11,70.63,170272.0,63.3299,63.7905,63.3119,63.7815,170272.0
2016-01-05 09:30:00,70.71,71.27,70.6,70.99,23536.0,63.8537,64.3594,63.7544,64.1065,23536.0
2016-01-05 10:00:00,70.98,71.0,70.79,70.81,32754.0,64.0975,64.1156,63.9259,63.944,32754.0
2016-01-05 10:30:00,70.79,71.46,70.63,71.44,84824.0,63.9259,64.531,63.7815,64.5129,84824.0
2016-01-05 11:00:00,71.43,71.49,71.05,71.05,17978.0,64.5039,64.5581,64.1607,64.1607,17978.0
2016-01-05 11:30:00,71.05,71.34,71.02,71.08,21476.0,64.1607,64.4226,64.1336,64.1878,21476.0
2016-01-05 12:00:00,71.12,71.15,70.81,70.94,7630.0,64.2239,64.251,63.944,64.0614,7630.0
2016-01-05 12:30:00,70.94,71.01,70.85,70.99,14933.0,64.0614,64.1246,63.9801,64.1065,14933.0
2016-01-05 13:00:00,70.99,71.04,70.75,70.84,25239.0,64.1065,64.1517,63.8898,63.9711,25239.0
2016-01-05 13:30:00,70.82,71.27,70.77,71.2,14507.0,63.953,64.3594,63.9079,64.2962,14507.0
2016-01-05 14:00:00,71.22,71.33,71.15,71.31,12130.0,64.3142,64.4136,64.251,64.3955,12130.0
2016-01-05 14:30:00,71.32,71.32,71.17,71.18,15970.0,64.4045,64.4045,64.2691,64.2781,15970.0
2016-01-05 15:00:00,71.17,71.19,70.98,71.13,23370.0,64.2691,64.2872,64.0975,64.233,23370.0
2016-01-05 15:30:00,71.12,71.2,71.0,71.13,63677.0,64.2239,64.2962,64.1156,64.233,63677.0
2016-01-06 09:30:00,70.26,70.78,70.11,70.6,436513.0,63.4473,63.9169,63.3119,63.7544,436513.0
2016-01-06 10:00:00,70.66,70.78,70.3,70.7,17027.0,63.8085,63.9169,63.4834,63.8447,17027.0
2016-01-06 10:30:00,70.66,70.81,70.49,70.79,12015.0,63.8085,63.944,63.655,63.9259,12015.0
2016-01-06 11:00:00,70.75,70.87,70.43,70.68,18007.0,63.8898,63.9982,63.6008,63.8266,18007.0
2016-01-06 11:30:00,70.73,70.8,70.44,70.44,12965.0,63.8718,63.935,63.6099,63.6099,12965.0
2016-01-06 12:00:00,70.44,70.47,70.3,70.37,13800.0,63.6099,63.637,63.4834,63.5467,13800.0
2016-01-06 12:30:00,70.37,70.57,70.32,70.44,15276.0,63.5467,63.7273,63.5015,63.6099,15276.0
2016-01-06 13:00:00,70.45,70.53,70.38,70.49,15629.0,63.6189,63.6911,63.5557,63.655,15629.0
2016-01-06 13:30:00,70.47,70.58,70.4,70.5,17402.0,63.637,63.7363,63.5738,63.6641,17402.0
2016-01-06 14:00:00,70.45,70.69,70.4,70.59,17748.0,63.6189,63.8356,63.5738,63.7453,17748.0
2016-01-06 14:30:00,70.58,70.59,70.12,70.13,32454.0,63.7363,63.7453,63.3209,63.3299,32454.0
2016-01-06 15:00:00,70.1,70.44,70.1,70.44,20948.0,63.3028,63.6099,63.3028,63.6099,20948.0
2016-01-06 15:30:00,70.39,70.63,70.38,70.6,104259.0,63.5647,63.7815,63.5557,63.7544,104259.0
2016-01-07 09:30:00,69.24,70.56,69.12,70.56,39397.0,62.5262,63.7182,62.4179,63.7182,39397.0
2016-01-07 10:00:00,70.51,70.53,70.07,70.28,63673.0,63.6731,63.6911,63.2758,63.4654,63673.0
2016-01-07 10:30:00,70.3,70.68,70.16,70.64,40936.0,63.4834,63.8266,63.357,63.7905,40936.0
2016-01-07 11:00:00,70.66,70.73,70.26,70.4,25604.0,63.8085,63.8718,63.4473,63.5738,25604.0
2016-01-07 11:30:00,70.4,70.55,70.25,70.33,19900.0,63.5738,63.7092,63.4383,63.5105,19900.0
2016-01-07 12:00:00,70.3,70.47,70.26,70.27,16810.0,63.4834,63.637,63.4473,63.4564,16810.0
2016-01-07 12:30:00,70.27,70.33,69.91,69.96,17977.0,63.4564,63.5105,63.1313,63.1764,17977.0
2016-01-07 13:00:00,69.95,69.98,69.48,69.63,89810.0,63.1674,63.1945,62.743,62.8784,89810.0
2016-01-07 13:30:00,69.63,69.78,69.42,69.71,97069.0,62.8784,63.0139,62.6888,62.9507,97069.0
2016-01-07 14:00:00,69.7,69.89,69.61,69.78,30058.0,62.9416,63.1132,62.8604,63.0139,30058.0
2016-01-07 14:30:00,69.78,70.0,69.7,69.78,33353.0,63.0139,63.2125,62.9416,63.0139,33353.0
2016-01-07 15:00:00,69.75,69.84,69.59,69.62,71161.0,62.9868,63.0681,62.8423,62.8694,71161.0
2016-01-07 15:30:00,69.63,69.87,69.48,69.49,151304.0,62.8784,63.0951,62.743,62.752,151304.0
2016-01-08 09:30:00,69.58,69.82,69.53,69.77,43393.0,62.8333,63.05,62.7881,63.0048,43393.0
2016-01-08 10:00:00,69.71,69.72,69.43,69.52,81015.0,62.9507,62.9597,62.6978,62.7791,81015.0
2016-01-08 10:30:00,69.57,69.72,69.42,69.56,65398.0,62.8242,62.9597,62.6888,62.8152,65398.0
2016-01-08 11:00:00,69.6,69.61,69.22,69.35,111806.0,62.8513,62.8604,62.5082,62.6256,111806.0
2016-01-08 11:30:00,69.37,69.44,69.19,69.43,42361.0,62.6436,62.7068,62.4811,62.6978,42361.0
2016-01-08 12:00:00,69.43,69.68,69.42,69.63,120036.0,62.6978,62.9236,62.6888,62.8784,120036.0
2016-01-08 12:30:00,69.61,69.61,69.45,69.57,76413.0,62.8604,62.8604,62.7159,62.8242,76413.0
2016-01-08 13:00:00,69.6,69.62,69.43,69.46,32031.0,62.8513,62.8694,62.6978,62.7249,32031.0
2016-01-08 13:30:00,69.46,69.6,69.46,69.48,26907.0,62.7249,62.8513,62.7249,62.743,26907.0
2016-01-08 14:00:00,69.48,69.58,69.22,69.26,23677.0,62.743,62.8333,62.5082,62.5443,23677.0
2016-01-08 14:30:00,69.23,69.35,69.16,69.22,30315.0,62.5172,62.6256,62.454,62.5082,30315.0
2016-01-08 15:00:00,69.23,69.31,69.01,69.02,53555.0,62.5172,62.5894,62.3185,62.3276,53555.0
2016-01-08 15:30:00,69.01,69.01,68.39,68.49,131329.0,62.3185,62.3185,61.7587,61.849,131329.0
2016-01-11 09:30:00,68.76,68.96,67.9,68.19,47439.0,62.0928,62.2734,61.3162,61.578,47439.0
2016-01-11 10:00:00,68.19,68.42,68.11,68.33,37946.0,61.578,61.7857,61.5058,61.7045,37946.0
2016-01-11 10:30:00,68.36,68.57,68.33,68.41,94983.0,61.7316,61.9212,61.7045,61.7767,94983.0
2016-01-11 11:00:00,68.39,68.64,68.31,68.62,58492.0,61.7587,61.9844,61.6864,61.9663,58492.0
2016-01-11 11:30:00,68.63,68.95,68.5,68.91,28510.0,61.9754,62.2644,61.858,62.2282,28510.0
2016-01-11 12:00:00,68.91,68.96,68.37,68.37,29356.0,62.2282,62.2734,61.7406,61.7406,29356.0
2016-01-11 12:30:00,68.38,68.43,68.14,68.26,76533.0,61.7496,61.7948,61.5329,61.6413,76533.0
2016-01-11 13:00:00,68.31,68.38,68.04,68.05,21821.0,61.6864,61.7496,61.4426,61.4516,21821.0
2016-01-11 13:30:00,68.02,68.11,67.78,67.79,42299.0,61.4245,61.5058,61.2078,61.2168,42299.0
2016-01-11 14:00:00,67.81,68.18,67.79,68.08,50963.0,61.2349,61.569,61.2168,61.4787,50963.0
2016-01-11 14:30:00,68.08,68.12,67.92,68.03,55830.0,61.4787,61.5148,61.3342,61.4336,55830.0
2016-01-11 15:00:00,68.04,68.26,67.79,68.23,60732.0,61.4426,61.6413,61.2168,61.6142,60732.0
2016-01-11 15:30:00,68.24,68.55,68.09,68.13,239100.0,61.6232,61.9031,61.4877,61.5239,239100.0
2016-01-12 09:30:00,68.67,69.14,68.55,69.05,20969.0,62.0115,62.4359,61.9031,62.3547,20969.0
2016-01-12 10:00:00,69.03,69.05,68.63,68.69,33915.0,62.3366,62.3547,61.9754,62.0296,33915.0
2016-01-12 10:30:00,68.65,69.04,68.65,68.79,23773.0,61.9934,62.3456,61.9934,62.1199,23773.0
2016-01-12 11:00:00,68.79,68.89,68.54,68.6,29493.0,62.1199,62.2102,61.8941,61.9483,29493.0
2016-01-12 11:30:00,68.6,68.77,68.38,68.75,14990.0,61.9483,62.1018,61.7496,62.0837,14990.0
2016-01-12 12:00:00,68.71,68.82,68.49,68.56,19771.0,62.0476,62.147,61.849,61.9122,19771.0
2016-01-12 12:30:00,68.58,68.58,68.37,68.39,19237.0,61.9302,61.9302,61.7406,61.7587,19237.0
2016-01-12 13:00:00,68.42,68.64,68.4,68.5,24985.0,61.7857,61.9844,61.7677,61.858,24985.0
2016-01-12 13:30:00,68.48,68.83,68.43,68.58,16716.0,61.8399,62.156,61.7948,61.9302,16716.0
2016-01-12 14:00:00,68.61,68.64,68.35,68.61,37541.0,61.9573,61.9844,61.7225,61.9573,37541.0
2016-01-12 14:30:00,68.56,68.92,68.55,68.87,22684.0,61.9122,62.2373,61.9031,62.1921,22684.0
2016-01-12 15:00:00,68.9,69.15,68.62,69.04,41960.0,62.2192,62.445,61.9663,62.3456,41960.0
2016-01-12 15:30:00,69.02,69.28,68.95,69.21,135999.0,62.3276,62.5624,62.2644,62.4991,135999.0
2016-01-13 09:30:00,69.48,69.73,69.17,69.55,19736.0,62.743,62.9687,62.463,62.8062,19736.0
2016-01-13 10:00:00,69.57,69.74,69.43,69.74,24362.0,62.8242,62.9777,62.6978,62.9777,24362.0
2016-01-13 10:30:00,69.7,69.89,69.52,69.89,63008.0,62.9416,63.1132,62.7791,63.1132,63008.0
2016-01-13 11:00:00,69.84,69.91,69.58,69.66,36132.0,63.0681,63.1313,62.8333,62.9055,36132.0
2016-01-13 11:30:00,69.66,69.83,69.3,69.31,19811.0,62.9055,63.059,62.5804,62.5894,19811.0
2016-01-13 12:00:00,69.3,69.54,69.3,69.48,19738.0,62.5804,62.7971,62.5804,62.743,19738.0
2016-01-13 12:30:00,69.45,69.47,69.15,69.2,24237.0,62.7159,62.7339,62.445,62.4901,24237.0
2016-01-13 13:00:00,69.19,69.25,68.9,68.92,17906.0,62.4811,62.5353,62.2192,62.2373,17906.0
2016-01-13 13:30:00,68.94,68.98,68.44,68.46,31096.0,62.2553,62.2914,61.8038,61.8219,31096.0
2016-01-13 14:00:00,68.44,68.52,68.26,68.47,28749.0,61.8038,61.876,61.6413,61.8309,28749.0
2016-01-13 14:30:00,68.38,68.39,67.7,68.29,39241.0,61.7496,61.7587,61.1356,61.6683,39241.0
2016-01-13 15:00:00,68.32,68.35,68.06,68.13,89874.0,61.6954,61.7225,61.4606,61.5239,89874.0
2016-01-13 15:30:00,68.14,68.22,67.61,67.74,166463.0,61.5329,61.6051,61.0543,61.1717,166463.0
2016-01-14 09:30:00,68.05,68.28,67.65,67.81,76137.0,61.4516,61.6593,61.0904,61.2349,76137.0
2016-01-14 10:00:00,67.78,68.12,67.62,68.03,148016.0,61.2078,61.5148,61.0633,61.4336,148016.0
2016-01-14 10:30:00,68.03,68.25,67.95,67.95,88333.0,61.4336,61.6322,61.3613,61.3613,88333.0
2016-01-14 11:00:00,67.94,67.99,67.66,67.77,40825.0,61.3523,61.3974,61.0994,61.1988,40825.0
2016-01-14 11:30:00,67.79,67.99,67.67,67.75,184058.0,61.2168,61.3974,61.1085,61.1807,184058.0
2016-01-14 12:00:00,67.76,67.82,67.51,67.74,192521.0,61.1897,61.2439,60.964,61.1717,192521.0
2016-01-14 12:30:00,67.74,67.84,67.63,67.67,83783.0,61.1717,61.262,61.0723,61.1085,83783.0
2016-01-14 13:00:00,67.67,68.07,67.59,68.02,39732.0,61.1085,61.4697,61.0362,61.4245,39732.0
2016-01-14 13:30:00,68.03,68.07,67.87,67.99,92481.0,61.4336,61.4697,61.2891,61.3974,92481.0
2016-01-14 14:00:00,67.95,68.08,67.84,68.02,80644.0,61.3613,61.4787,61.262,61.4245,80644.0
2016-01-14 14:30:00,68.03,68.26,67.95,68.25,63488.0,61.4336,61.6413,61.3613,61.6322,63488.0
2016-01-14 15:00:00,68.25,68.36,68.05,68.09,111329.0,61.6322,61.7316,61.4516,61.4877,111329.0
2016-01-14 15:30:00,68.08,68.09,67.82,68.01,271287.0,61.4787,61.4877,61.2439,61.4155,271287.0
2016-01-15 09:30:00,66.55,67.29,66.47,67.16,28579.0,60.0971,60.7653,60.0248,60.6479,28579.0
2016-01-15 10:00:00,67.17,67.81,67.01,67.78,42262.0,60.6569,61.2349,60.5125,61.2078,42262.0
2016-01-15 10:30:00,67.72,68.17,67.69,67.76,60441.0,61.1536,61.56,61.1265,61.1897,60441.0
2016-01-15 11:00:00,67.82,67.91,67.55,67.72,46190.0,61.2439,61.3252,61.0001,61.1536,46190.0
2016-01-15 11:30:00,67.75,67.79,67.36,67.39,58364.0,61.1807,61.2168,60.8285,60.8556,58364.0
2016-01-15 12:00:00,67.35,67.49,66.86,66.97,56072.0,60.8195,60.9459,60.377,60.4763,56072.0
2016-01-15 12:30:00,66.96,67.28,66.76,67.2,20973.0,60.4673,60.7563,60.2867,60.684,20973.0
2016-01-15 13:00:00,67.17,67.19,66.9,66.9,40727.0,60.6569,60.675,60.4131,60.4131,40727.0
2016-01-15 13:30:00,66.89,67.05,66.69,67.02,35420.0,60.4041,60.5486,60.2235,60.5215,35420.0
2016-01-15 14:00:00,67.02,67.16,66.95,67.02,19398.0,60.5215,60.6479,60.4583,60.5215,19398.0
2016-01-15 14:30:00,66.96,67.62,66.86,67.59,21727.0,60.4673,61.0633,60.377,61.0362,21727.0
2016-01-15 15:00:00,67.59,67.66,67.08,67.43,32348.0,61.0362,61.0994,60.5757,60.8917,32348.0
2016-01-15 15:30:00,67.45,67.47,67.12,67.44,92461.0,60.9098,60.9279,60.6118,60.9008,92461.0
2016-01-19 09:30:00,68.24,68.45,67.76,68.25,52688.0,61.6232,61.8128,61.1897,61.6322,52688.0
2016-01-19 10:00:00,68.23,68.37,67.92,68.16,85313.0,61.6142,61.7406,61.3342,61.551,85313.0
2016-01-19 10:30:00,68.2,68.25,67.64,67.65,49462.0,61.5871,61.6322,61.0814,61.0904,49462.0
2016-01-19 11:00:00,67.73,67.94,67.55,67.76,28569.0,61.1626,61.3523,61.0001,61.1897,28569.0
2016-01-19 11:30:00,67.75,67.86,67.53,67.58,33192.0,61.1807,61.28,60.982,61.0272,33192.0
2016-01-19 12:00:00,67.56,67.6,66.98,67.03,35169.0,61.0091,61.0453,60.4854,60.5305,35169.0
2016-01-19 12:30:00,67.02,67.08,66.77,66.89,35010.0,60.5215,60.5757,60.2957,60.4041,35010.0
2016-01-19 13:00:00,66.92,67.09,66.83,66.85,24717.0,60.4312,60.5847,60.3499,60.368,24717.0
2016-01-19 13:30:00,66.91,66.94,66.66,66.76,24755.0,60.4222,60.4492,60.1964,60.2867,24755.0
2016-01-19 14:00:00,66.75,66.78,66.31,66.62,27264.0,60.2777,60.3048,59.8803,60.1603,27264.0
2016-01-19 14:30:00,66.66,66.71,66.27,66.48,29624.0,60.1964,60.2415,59.8442,60.0339,29624.0
2016-01-19 15:00:00,66.45,66.72,66.34,66.7,67625.0,60.0068,60.2506,59.9074,60.2325,67625.0
2016-01-19 15:30:00,66.7,66.89,66.47,66.59,110146.0,60.2325,60.4041,60.0248,60.1332,110146.0
2016-01-20 09:30:00,65.43,65.61,64.71,64.73,62934.0,59.0857,59.2482,58.4355,58.4535,62934.0
2016-01-20 10:00:00,64.76,64.79,64.43,64.6,57941.0,58.4806,58.5077,58.1826,58.3361,57941.0
2016-01-20 10:30:00,64.59,64.66,64.13,64.33,67714.0,58.3271,58.3903,57.9117,58.0923,67714.0
2016-01-20 11:00:00,64.33,64.77,64.31,64.73,43231.0,58.0923,58.4897,58.0743,58.4535,43231.0
2016-01-20 11:30:00,64.79,64.97,64.51,64.64,56868.0,58.5077,58.6703,58.2549,58.3723,56868.0
2016-01-20 12:00:00,64.65,65.04,64.6,65.01,98392.0,58.3813,58.7335,58.3361,58.7064,98392.0
2016-01-20 12:30:00,65.01,65.47,64.99,65.47,79039.0,58.7064,59.1218,58.6883,59.1218,79039.0
2016-01-20 13:00:00,65.43,65.51,64.93,65.08,71786.0,59.0857,59.1579,58.6341,58.7696,71786.0
2016-01-20 13:30:00,65.06,65.34,64.97,65.03,110932.0,58.7515,59.0044,58.6703,58.7244,110932.0
2016-01-20 14:00:00,65.11,65.38,64.9,64.96,115556.0,58.7967,59.0405,58.6071,58.6612,115556.0
2016-01-20 14:30:00,64.98,65.24,64.9,65.12,65589.0,58.6793,58.9141,58.6071,58.8057,65589.0
2016-01-20 15:00:00,65.09,66.1,65.05,66.07,90918.0,58.7786,59.6907,58.7425,59.6636,90918.0
2016-01-20 15:30:00,66.09,66.16,65.43,65.44,157561.0,59.6817,59.7449,59.0857,59.0947,157561.0
2016-01-21 09:30:00,65.6,65.95,65.01,65.01,72536.0,59.2392,59.5552,58.7064,58.7064,72536.0
2016-01-21 10:00:00,65.08,65.91,65.04,65.79,63427.0,58.7696,59.5191,58.7335,59.4108,63427.0
2016-01-21 10:30:00,65.78,66.03,65.65,65.73,48647.0,59.4017,59.6275,59.2843,59.3566,48647.0
2016-01-21 11:00:00,65.76,65.99,65.54,65.64,37957.0,59.3837,59.5914,59.185,59.2753,37957.0
2016-01-21 11:30:00,65.7,65.92,65.5,65.77,43946.0,59.3295,59.5282,59.1489,59.3927,43946.0
2016-01-21 12:00:00,65.84,66.31,65.8,65.91,47664.0,59.4559,59.8803,59.4198,59.5191,47664.0
2016-01-21 12:30:00,65.89,66.07,65.82,65.98,20470.0,59.5011,59.6636,59.4378,59.5823,20470.0
2016-01-21 13:00:00,66.03,66.16,65.6,65.6,20043.0,59.6275,59.7449,59.2392,59.2392,20043.0
2016-01-21 13:30:00,65.63,66.1,65.53,65.85,27555.0,59.2663,59.6907,59.176,59.4649,27555.0
2016-01-21 14:00:00,65.89,65.93,65.44,65.58,33696.0,59.5011,59.5372,59.0947,59.2211,33696.0
2016-01-21 14:30:00,65.62,66.01,65.61,65.96,36575.0,59.2572,59.6094,59.2482,59.5643,36575.0
2016-01-21 15:00:00,65.96,65.96,65.63,65.77,55394.0,59.5643,59.5643,59.2663,59.3927,55394.0
2016-01-21 15:30:00,65.78,66.12,65.55,65.56,119607.0,59.4017,59.7088,59.194,59.2031,119607.0
2016-01-22 09:30:00,66.38,67.37,66.38,67.25,24239.0,59.9435,60.8376,59.9435,60.7292,24239.0
2016-01-22 10:00:00,67.31,67.35,66.91,66.91,34042.0,60.7834,60.8195,60.4222,60.4222,34042.0
2016-01-22 10:30:00,66.94,67.07,66.55,66.56,25638.0,60.4492,60.5666,60.0971,60.1061,25638.0
2016-01-22 11:00:00,66.59,66.96,66.4,66.69,36831.0,60.1332,60.4673,59.9616,60.2235,36831.0
2016-01-22 11:30:00,66.69,66.83,66.31,66.31,52438.0,60.2235,60.3499,59.8803,59.8803,52438.0
2016-01-22 12:00:00,66.32,66.44,66.2,66.38,38818.0,59.8894,59.9977,59.781,59.9435,38818.0
2016-01-22 12:30:00,66.39,66.39,65.97,66.23,38629.0,59.9526,59.9526,59.5733,59.8081,38629.0
2016-01-22 13:00:00,66.26,66.41,65.83,66.35,37631.0,59.8352,59.9706,59.4469,59.9165,37631.0
2016-01-22 13:30:00,66.37,66.59,66.27,66.58,26542.0,59.9345,60.1332,59.8442,60.1242,26542.0
2016-01-22 14:00:00,66.58,66.67,66.47,66.53,26415.0,60.1242,60.2054,60.0248,60.079,26415.0
2016-01-22 14:30:00,66.51,66.69,66.37,66.69,36497.0,60.0609,60.2235,59.9345,60.2235,36497.0
2016-01-22 15:00:00,66.71,66.77,66.41,66.77,60153.0,60.2415,60.2957,59.9706,60.2957,60153.0
2016-01-22 15:30:00,66.78,67.0,66.64,66.99,126560.0,60.3048,60.5034,60.1783,60.4944,126560.0
2016-01-25 09:30:00,66.94,67.26,66.83,67.17,34945.0,60.4492,60.7382,60.3499,60.6569,34945.0
2016-01-25 10:00:00,67.17,67.81,67.17,67.74,37714.0,60.6569,61.2349,60.6569,61.1717,37714.0
2016-01-25 10:30:00,67.71,67.72,67.34,67.56,63058.0,61.1446,61.1536,60.8105,61.0091,63058.0
2016-01-25 11:00:00,67.57,67.57,67.4,67.46,36091.0,61.0182,61.0182,60.8646,60.9188,36091.0
2016-01-25 11:30:00,67.48,67.54,67.25,67.25,28660.0,60.9369,60.9911,60.7292,60.7292,28660.0
2016-01-25 12:00:00,67.23,67.32,67.15,67.25,27388.0,60.7111,60.7924,60.6389,60.7292,27388.0
2016-01-25 12:30:00,67.25,67.38,67.13,67.36,28087.0,60.7292,60.8466,60.6208,60.8285,28087.0
2016-01-25 13:00:00,67.36,67.58,67.29,67.36,85722.0,60.8285,61.0272,60.7653,60.8285,85722.0
2016-01-25 13:30:00,67.36,67.45,66.95,66.96,43426.0,60.8285,60.9098,60.4583,60.4673,43426.0
2016-01-25 14:00:00,66.91,67.1,66.91,67.08,43216.0,60.4222,60.5937,60.4222,60.5757,43216.0
2016-01-25 14:30:00,67.07,67.12,66.77,66.89,88834.0,60.5666,60.6118,60.2957,60.4041,88834.0
2016-01-25 15:00:00,66.91,67.05,66.68,66.83,100967.0,60.4222,60.5486,60.2145,60.3499,100967.0
2016-01-25 15:30:00,66.83,66.9,66.24,66.31,263919.0,60.3499,60.4131,59.8171,59.8803,263919.0
2016-01-26 09:30:00,66.3,66.69,66.08,66.49,33432.0,59.8713,60.2235,59.6726,60.0429,33432.0
2016-01-26 10:00:00,66.57,66.78,66.47,66.63,29452.0,60.1151,60.3048,60.0248,60.1693,29452.0
2016-01-26 10:30:00,66.6,66.81,66.5,66.57,36458.0,60.1422,60.3319,60.0519,60.1151,36458.0
2016-01-26 11:00:00,66.57,66.78,66.49,66.65,32778.0,60.1151,60.3048,60.0429,60.1874,32778.0
2016-01-26 11:30:00,66.61,66.61,66.23,66.28,36874.0,60.1512,60.1512,59.8081,59.8532,36874.0
2016-01-26 12:00:00,66.31,66.55,66.29,66.41,55468.0,59.8803,60.0971,59.8623,59.9706,55468.0
2016-01-26 12:30:00,66.42,66.52,66.41,66.46,27667.0,59.9797,60.07,59.9706,60.0158,27667.0
2016-01-26 13:00:00,66.47,66.52,66.34,66.43,26565.0,60.0248,60.07,59.9074,59.9887,26565.0
2016-01-26 13:30:00,66.42,66.52,66.33,66.42,21597.0,59.9797,60.07,59.8984,59.9797,21597.0
2016-01-26 14:00:00,66.42,66.54,66.11,66.13,40427.0,59.9797,60.088,59.6997,59.7178,40427.0
2016-01-26 14:30:00,66.14,66.26,66.08,66.12,57145.0,59.7268,59.8352,59.6726,59.7088,57145.0
2016-01-26 15:00:00,66.12,66.16,65.96,66.03,64409.0,59.7088,59.7449,59.5643,59.6275,64409.0
2016-01-26 15:30:00,66.02,66.09,65.93,66.07,175435.0,59.6185,59.6817,59.5372,59.6636,175435.0
2016-01-27 09:30:00,65.74,66.26,65.59,66.1,22196.0,59.3656,59.8352,59.2301,59.6907,22196.0
2016-01-27 10:00:00,66.24,66.31,66.02,66.14,36546.0,59.8171,59.8803,59.6185,59.7268,36546.0
2016-01-27 10:30:00,66.19,66.57,66.14,66.54,25332.0,59.772,60.1151,59.7268,60.088,25332.0
2016-01-27 11:00:00,66.56,66.98,66.5,66.9,26776.0,60.1061,60.4854,60.0519,60.4131,26776.0
2016-01-27 11:30:00,66.89,67.38,66.87,67.28,17436.0,60.4041,60.8466,60.386,60.7563,17436.0
2016-01-27 12:00:00,67.29,67.59,67.28,67.43,18686.0,60.7653,61.0362,60.7563,60.8917,18686.0
2016-01-27 12:30:00,67.44,67.7,67.39,67.69,54522.0,60.9008,61.1356,60.8556,61.1265,54522.0
2016-01-27 13:00:00,67.68,67.73,67.53,67.61,66572.0,61.1175,61.1626,60.982,61.0543,66572.0
2016-01-27 13:30:00,67.58,67.65,67.22,67.24,19225.0,61.0272,61.0904,60.7021,60.7202,19225.0
2016-01-27 14:00:00,67.29,67.36,66.75,66.83,38595.0,60.7653,60.8285,60.2777,60.3499,38595.0
2016-01-27 14:30:00,66.81,67.0,66.47,66.49,48339.0,60.3319,60.5034,60.0248,60.0429,48339.0
2016-01-27 15:00:00,66.47,66.48,65.95,66.23,36879.0,60.0248,60.0339,59.5552,59.8081,36879.0
2016-01-27 15:30:00,66.24,66.33,66.07,66.2,92144.0,59.8171,59.8984,59.6636,59.781,92144.0
2016-01-28 09:30:00,66.84,67.67,66.84,67.67,53073.0,60.3589,61.1085,60.3589,61.1085,53073.0
2016-01-28 10:00:00,67.71,67.71,66.33,66.37,95117.0,61.1446,61.1446,59.8984,59.9345,95117.0
2016-01-28 10:30:00,66.33,66.94,66.24,66.87,72855.0,59.8984,60.4492,59.8171,60.386,72855.0
2016-01-28 11:00:00,66.86,67.21,66.86,66.94,62030.0,60.377,60.6931,60.377,60.4492,62030.0
2016-01-28 11:30:00,66.93,67.0,66.55,66.57,47509.0,60.4402,60.5034,60.0971,60.1151,47509.0
2016-01-28 12:00:00,66.57,67.2,66.57,67.2,49424.0,60.1151,60.684,60.1151,60.684,49424.0
2016-01-28 12:30:00,67.19,67.34,66.99,67.05,41405.0,60.675,60.8105,60.4944,60.5486,41405.0
2016-01-28 13:00:00,67.05,67.24,66.67,66.72,33131.0,60.5486,60.7202,60.2054,60.2506,33131.0
2016-01-28 13:30:00,66.71,66.87,66.46,66.47,51102.0,60.2415,60.386,60.0158,60.0248,51102.0
2016-01-28 14:00:00,66.46,66.79,66.46,66.54,56476.0,60.0158,60.3138,60.0158,60.088,56476.0
2016-01-28 14:30:00,66.54,66.76,66.4,66.53,60774.0,60.088,60.2867,59.9616,60.079,60774.0
2016-01-28 15:00:00,66.56,66.66,66.42,66.42,69484.0,60.1061,60.1964,59.9797,59.9797,69484.0
2016-01-28 15:30:00,66.42,66.7,66.4,66.53,122988.0,59.9797,60.2325,59.9616,60.079,122988.0
2016-01-29 09:30:00,66.97,67.39,66.89,67.18,66580.0,60.4763,60.8556,60.4041,60.666,66580.0
2016-01-29 10:00:00,67.17,67.89,67.08,67.83,84257.0,60.6569,61.3071,60.5757,61.253,84257.0
2016-01-29 10:30:00,67.8,67.84,67.5,67.53,38307.0,61.2259,61.262,60.9549,60.982,38307.0
2016-01-29 11:00:00,67.56,67.87,67.56,67.59,47169.0,61.0091,61.2891,61.0091,61.0362,47169.0
2016-01-29 11:30:00,67.62,67.72,67.52,67.61,45236.0,61.0633,61.1536,60.973,61.0543,45236.0
2016-01-29 12:00:00,67.59,68.17,67.57,68.17,72001.0,61.0362,61.56,61.0182,61.56,72001.0
2016-01-29 12:30:00,68.17,68.29,68.07,68.21,34352.0,61.56,61.6683,61.4697,61.5961,34352.0
2016-01-29 13:00:00,68.23,68.36,68.07,68.33,29912.0,61.6142,61.7316,61.4697,61.7045,29912.0
2016-01-29 13:30:00,68.34,68.62,68.24,68.51,85681.0,61.7135,61.9663,61.6232,61.867,85681.0
2016-01-29 14:00:00,68.49,68.98,68.46,68.98,53900.0,61.849,62.2914,61.8219,62.2914,53900.0
2016-01-29 14:30:00,68.95,69.22,68.89,69.0,124825.0,62.2644,62.5082,62.2102,62.3095,124825.0
2016-01-29 15:00:00,69.01,69.02,68.87,68.91,66036.0,62.3185,62.3276,62.1921,62.2282,66036.0
2016-01-29 15:30:00,68.91,68.91,68.55,68.85,222725.0,62.2282,62.2282,61.9031,62.174,222725.0
2016-02-01 09:30:00,68.18,68.18,67.63,67.71,57680.0,61.569,61.569,61.0723,61.1446,57680.0
2016-02-01 10:00:00,67.63,67.81,67.27,67.74,35532.0,61.0723,61.2349,60.7473,61.1717,35532.0
2016-02-01 10:30:00,67.8,68.1,67.68,68.08,29527.0,61.2259,61.4968,61.1175,61.4787,29527.0
2016-02-01 11:00:00,68.04,68.12,67.94,68.08,32285.0,61.4426,61.5148,61.3523,61.4787,32285.0
2016-02-01 11:30:00,68.12,68.16,67.81,67.86,39029.0,61.5148,61.551,61.2349,61.28,39029.0
2016-02-01 12:00:00,67.86,67.88,67.52,67.6,25010.0,61.28,61.2981,60.973,61.0453,25010.0
2016-02-01 12:30:00,67.61,67.8,67.58,67.63,26886.0,61.0543,61.2259,61.0272,61.0723,26886.0
2016-02-01 13:00:00,67.64,67.96,67.64,67.91,23097.0,61.0814,61.3703,61.0814,61.3252,23097.0
2016-02-01 13:30:00,67.95,67.96,67.78,67.95,24427.0,61.3613,61.3703,61.2078,61.3613,24427.0
2016-02-01 14:00:00,68.0,68.01,67.71,67.91,34242.0,61.4065,61.4155,61.1446,61.3252,34242.0
2016-02-01 14:30:00,67.92,67.97,67.79,67.95,55382.0,61.3342,61.3794,61.2168,61.3613,55382.0
2016-02-01 15:00:00,67.93,68.38,67.84,68.33,70840.0,61.3433,61.7496,61.262,61.7045,70840.0
2016-02-01 15:30:00,68.36,68.37,67.72,67.76,143402.0,61.7316,61.7406,61.1536,61.1897,143402.0
2016-02-02 09:30:00,66.94,66.94,66.26,66.61,27269.0,60.4492,60.4492,59.8352,60.1512,27269.0
2016-02-02 10:00:00,66.56,66.75,66.45,66.67,48321.0,60.1061,60.2777,60.0068,60.2054,48321.0
2016-02-02 10:30:00,66.68,66.78,66.5,66.64,36037.0,60.2145,60.3048,60.0519,60.1783,36037.0
2016-02-02 11:00:00,66.61,66.81,66.44,66.81,25077.0,60.1512,60.3319,59.9977,60.3319,25077.0
2016-02-02 11:30:00,66.77,66.83,66.36,66.36,16678.0,60.2957,60.3499,59.9255,59.9255,16678.0
2016-02-02 12:00:00,66.37,66.46,66.28,66.45,18527.0,59.9345,60.0158,59.8532,60.0068,18527.0
2016-02-02 12:30:00,66.45,66.54,66.37,66.52,67716.0,60.0068,60.088,59.9345,60.07,67716.0
2016-02-02 13:00:00,66.54,66.85,66.46,66.85,20063.0,60.088,60.368,60.0158,60.368,20063.0
2016-02-02 13:30:00,66.84,66.85,66.39,66.45,29448.0,60.3589,60.368,59.9526,60.0068,29448.0
2016-02-02 14:00:00,66.46,66.7,66.41,66.63,45503.0,60.0158,60.2325,59.9706,60.1693,45503.0
2016-02-02 14:30:00,66.59,66.83,66.54,66.58,95205.0,60.1332,60.3499,60.088,60.1242,95205.0
2016-02-02 15:00:00,66.6,66.76,66.43,66.72,100624.0,60.1422,60.2867,59.9887,60.2506,100624.0
2016-02-02 15:30:00,66.75,67.02,66.75,66.81,111722.0,60.2777,60.5215,60.2777,60.3319,111722.0
2016-02-03 09:30:00,67.32,67.64,66.46,66.6,35177.0,60.7924,61.0814,60.0158,60.1422,35177.0
2016-02-03 10:00:00,66.59,66.62,65.21,65.21,70350.0,60.1332,60.1603,58.887,58.887,70350.0
2016-02-03 10:30:00,65.22,65.79,65.11,65.53,51571.0,58.896,59.4108,58.7967,59.176,51571.0
2016-02-03 11:00:00,65.51,65.8,65.24,65.67,41407.0,59.1579,59.4198,58.9141,59.3024,41407.0
2016-02-03 11:30:00,65.63,66.3,65.61,65.91,38348.0,59.2663,59.8713,59.2482,59.5191,38348.0
2016-02-03 12:00:00,65.9,66.12,65.84,65.89,34631.0,59.5101,59.7088,59.4559,59.5011,34631.0
2016-02-03 12:30:00,65.9,65.96,65.57,65.68,31083.0,59.5101,59.5643,59.2121,59.3114,31083.0
2016-02-03 13:00:00,65.7,65.98,65.67,65.67,24699.0,59.3295,59.5823,59.3024,59.3024,24699.0
2016-02-03 13:30:00,65.7,65.7,65.22,65.22,29201.0,59.3295,59.3295,58.896,58.896,29201.0
2016-02-03 14:00:00,65.24,66.1,65.24,66.01,61872.0,58.9141,59.6907,58.9141,59.6094,61872.0
2016-02-03 14:30:00,66.0,66.6,66.0,66.6,51231.0,59.6004,60.1422,59.6004,60.1422,51231.0
2016-02-03 15:00:00,66.58,66.88,66.2,66.2,61221.0,60.1242,60.3951,59.781,59.781,61221.0
2016-02-03 15:30:00,66.2,66.49,66.04,66.34,177697.0,59.781,60.0429,59.6365,59.9074,177697.0
2016-02-04 09:30:00,65.05,67.38,65.0,66.68,50155.0,58.7425,60.8466,58.6974,60.2145,50155.0
2016-02-04 10:00:00,67.07,67.72,66.61,67.57,31337.0,60.5666,61.1536,60.1512,61.0182,31337.0
2016-02-04 10:30:00,67.64,67.65,67.05,67.39,46680.0,61.0814,61.0904,60.5486,60.8556,46680.0
2016-02-04 11:00:00,67.41,67.62,67.01,67.09,82029.0,60.8737,61.0633,60.5125,60.5847,82029.0
2016-02-04 11:30:00,67.09,67.29,66.72,66.84,59634.0,60.5847,60.7653,60.2506,60.3589,59634.0
2016-02-04 12:00:00,66.84,67.39,66.75,67.16,106836.0,60.3589,60.8556,60.2777,60.6479,106836.0
2016-02-04 12:30:00,67.16,67.6,67.03,67.1,140219.0,60.6479,61.0453,60.5305,60.5937,140219.0
2016-02-04 13:00:00,67.09,67.49,67.07,67.27,58191.0,60.5847,60.9459,60.5666,60.7473,58191.0
2016-02-04 13:30:00,67.32,67.46,66.93,67.07,81808.0,60.7924,60.9188,60.4402,60.5666,81808.0
2016-02-04 14:00:00,67.1,67.12,66.77,67.06,60704.0,60.5937,60.6118,60.2957,60.5576,60704.0
2016-02-04 14:30:00,67.04,67.23,66.85,66.98,160285.0,60.5396,60.7111,60.368,60.4854,160285.0
2016-02-04 15:00:00,66.98,67.13,66.84,66.9,127292.0,60.4854,60.6208,60.3589,60.4131,127292.0
2016-02-04 15:30:00,66.92,66.96,66.71,66.89,381079.0,60.4312,60.4673,60.2415,60.4041,381079.0
2016-02-05 09:30:00,66.83,67.35,65.99,66.67,61678.0,60.3499,60.8195,59.5914,60.2054,61678.0
2016-02-05 10:00:00,66.73,66.79,66.08,66.08,58021.0,60.2596,60.3138,59.6726,59.6726,58021.0
2016-02-05 10:30:00,66.08,66.21,65.81,65.84,58776.0,59.6726,59.79,59.4288,59.4559,58776.0
2016-02-05 11:00:00,65.85,65.95,65.11,65.19,89207.0,59.4649,59.5552,58.7967,58.8689,89207.0
2016-02-05 11:30:00,65.17,65.41,64.97,65.34,97363.0,58.8509,59.0676,58.6703,59.0044,97363.0
2016-02-05 12:00:00,65.35,65.54,65.26,65.54,50267.0,59.0134,59.185,58.9321,59.185,50267.0
2016-02-05 12:30:00,65.55,65.59,65.37,65.46,52956.0,59.194,59.2301,59.0315,59.1128,52956.0
2016-02-05 13:00:00,65.46,65.6,65.34,65.6,23804.0,59.1128,59.2392,59.0044,59.2392,23804.0
2016-02-05 13:30:00,65.59,65.77,65.55,65.69,51337.0,59.2301,59.3927,59.194,59.3205,51337.0
2016-02-05 14:00:00,65.67,65.75,65.45,65.62,32474.0,59.3024,59.3746,59.1037,59.2572,32474.0
2016-02-05 14:30:00,65.61,65.76,65.44,65.5,57209.0,59.2482,59.3837,59.0947,59.1489,57209.0
2016-02-05 15:00:00,65.49,65.52,65.13,65.36,64469.0,59.1398,59.1669,58.8148,59.0225,64469.0
2016-02-05 15:30:00,65.36,65.41,65.24,65.29,180521.0,59.0225,59.0676,58.9141,58.9592,180521.0
2016-02-08 09:30:00,64.51,64.51,63.19,63.59,67682.0,58.2549,58.2549,57.0629,57.4241,67682.0
2016-02-08 10:00:00,63.62,63.95,63.15,63.21,99964.0,57.4512,57.7492,57.0267,57.0809,99964.0
2016-02-08 10:30:00,63.19,63.49,63.0,63.03,89944.0,57.0629,57.3338,56.8913,56.9184,89944.0
2016-02-08 11:00:00,63.03,63.16,62.55,62.67,89952.0,56.9184,57.0358,56.4849,56.5933,89952.0
2016-02-08 11:30:00,62.67,62.67,62.17,62.55,76441.0,56.5933,56.5933,56.1418,56.4849,76441.0
2016-02-08 12:00:00,62.56,63.0,62.56,62.98,42373.0,56.4939,56.8913,56.4939,56.8732,42373.0
2016-02-08 12:30:00,62.98,63.03,62.81,62.82,46054.0,56.8732,56.9184,56.7197,56.7287,46054.0
2016-02-08 13:00:00,62.85,62.88,62.48,62.61,39536.0,56.7558,56.7829,56.4217,56.5391,39536.0
2016-02-08 13:30:00,62.6,62.71,62.34,62.48,92909.0,56.5301,56.6294,56.2953,56.4217,92909.0
2016-02-08 14:00:00,62.48,62.67,62.44,62.6,55487.0,56.4217,56.5933,56.3856,56.5301,55487.0
2016-02-08 14:30:00,62.6,62.71,62.5,62.63,83354.0,56.5301,56.6294,56.4398,56.5572,83354.0
2016-02-08 15:00:00,62.63,63.02,62.6,63.0,70809.0,56.5572,56.9093,56.5301,56.8913,70809.0
2016-02-08 15:30:00,63.0,63.4,62.98,63.17,178122.0,56.8913,57.2525,56.8732,57.0448,178122.0
2016-02-09 09:30:00,62.55,63.32,62.27,63.11,76244.0,56.4849,57.1803,56.2321,56.9906,76244.0
2016-02-09 10:00:00,63.12,63.57,63.1,63.23,68083.0,56.9996,57.406,56.9816,57.099,68083.0
2016-02-09 10:30:00,63.24,63.32,63.06,63.11,104798.0,57.108,57.1803,56.9455,56.9906,104798.0
2016-02-09 11:00:00,63.09,63.52,63.09,63.5,112125.0,56.9726,57.3609,56.9726,57.3428,112125.0
2016-02-09 11:30:00,63.48,63.54,63.31,63.5,123722.0,57.3247,57.3789,57.1712,57.3428,123722.0
2016-02-09 12:00:00,63.49,64.18,63.49,64.15,48433.0,57.3338,57.9569,57.3338,57.9298,48433.0
2016-02-09 12:30:00,64.13,64.35,64.07,64.25,32885.0,57.9117,58.1104,57.8575,58.0201,32885.0
2016-02-09 13:00:00,64.23,64.29,64.03,64.17,53379.0,58.002,58.0562,57.8214,57.9478,53379.0
2016-02-09 13:30:00,64.17,64.4,64.11,64.3,41382.0,57.9478,58.1555,57.8937,58.0652,41382.0
2016-02-09 14:00:00,64.31,64.72,64.31,64.6,51471.0,58.0743,58.4445,58.0743,58.3361,51471.0
2016-02-09 14:30:00,64.6,65.06,64.6,65.05,37583.0,58.3361,58.7515,58.3361,58.7425,37583.0
2016-02-09 15:00:00,65.03,65.31,65.0,65.18,60964.0,58.7244,58.9773,58.6974,58.8599,60964.0
2016-02-09 15:30:00,65.17,65.31,64.97,65.11,140135.0,58.8509,58.9773,58.6703,58.7967,140135.0
2016-02-10 09:30:00,65.51,66.82,65.37,66.81,48101.0,59.1579,60.3409,59.0315,60.3319,48101.0
2016-02-10 10:00:00,66.81,67.37,66.78,67.3,64205.0,60.3319,60.8376,60.3048,60.7743,64205.0
2016-02-10 10:30:00,67.32,67.64,67.21,67.21,123585.0,60.7924,61.0814,60.6931,60.6931,123585.0
2016-02-10 11:00:00,67.26,67.36,66.62,67.18,41614.0,60.7382,60.8285,60.1603,60.666,41614.0
2016-02-10 11:30:00,67.18,67.38,66.81,67.27,35072.0,60.666,60.8466,60.3319,60.7473,35072.0
2016-02-10 12:00:00,67.28,67.31,66.95,67.21,43900.0,60.7563,60.7834,60.4583,60.6931,43900.0
2016-02-10 12:30:00,67.22,67.52,67.18,67.46,48517.0,60.7021,60.973,60.666,60.9188,48517.0
2016-02-10 13:00:00,67.43,67.44,67.14,67.15,55208.0,60.8917,60.9008,60.6299,60.6389,55208.0
2016-02-10 13:30:00,67.15,67.15,66.8,66.84,49376.0,60.6389,60.6389,60.3228,60.3589,49376.0
2016-02-10 14:00:00,66.85,66.94,66.6,66.69,37828.0,60.368,60.4492,60.1422,60.2235,37828.0
2016-02-10 14:30:00,66.69,66.82,66.39,66.56,30999.0,60.2235,60.3409,59.9526,60.1061,30999.0
2016-02-10 15:00:00,66.54,66.75,66.28,66.3,54522.0,60.088,60.2777,59.8532,59.8713,54522.0
2016-02-10 15:30:00,66.32,66.39,65.93,66.03,164829.0,59.8894,59.9526,59.5372,59.6275,164829.0
2016-02-11 09:30:00,64.79,65.51,64.29,65.5,47165.0,58.5077,59.1579,58.0562,59.1489,47165.0
2016-02-11 10:00:00,65.47,65.88,65.37,65.63,58453.0,59.1218,59.492,59.0315,59.2663,58453.0
2016-02-11 10:30:00,65.6,65.84,65.47,65.49,79682.0,59.2392,59.4559,59.1218,59.1398,79682.0
2016-02-11 11:00:00,65.53,65.6,65.28,65.28,35515.0,59.176,59.2392,58.9502,58.9502,35515.0
2016-02-11 11:30:00,65.29,65.6,65.23,65.46,41858.0,58.9592,59.2392,58.9051,59.1128,41858.0
2016-02-11 12:00:00,65.46,65.9,65.41,65.72,47937.0,59.1128,59.5101,59.0676,59.3475,47937.0
2016-02-11 12:30:00,65.67,66.16,65.57,66.0,57081.0,59.3024,59.7449,59.2121,59.6004,57081.0
2016-02-11 13:00:00,65.99,66.17,65.9,65.98,38313.0,59.5914,59.7539,59.5101,59.5823,38313.0
2016-02-11 13:30:00,65.97,66.04,65.66,65.76,96361.0,59.5733,59.6365,59.2934,59.3837,96361.0
2016-02-11 14:00:00,65.78,65.91,65.73,65.74,48156.0,59.4017,59.5191,59.3566,59.3656,48156.0
2016-02-11 14:30:00,65.76,66.0,65.53,65.54,234996.0,59.3837,59.6004,59.176,59.185,234996.0
2016-02-11 15:00:00,65.62,65.62,65.2,65.59,118384.0,59.2572,59.2572,58.878,59.2301,118384.0
2016-02-11 15:30:00,65.58,65.81,65.2,65.21,202506.0,59.2211,59.4288,58.878,58.887,202506.0
2016-02-12 09:30:00,66.25,66.71,65.54,65.67,82443.0,59.8262,60.2415,59.185,59.3024,82443.0
2016-02-12 10:00:00,65.6,66.44,65.54,66.24,59941.0,59.2392,59.9977,59.185,59.8171,59941.0
2016-02-12 10:30:00,66.18,66.58,65.93,66.17,62700.0,59.7629,60.1242,59.5372,59.7539,62700.0
2016-02-12 11:00:00,66.14,66.98,66.14,66.97,59075.0,59.7268,60.4854,59.7268,60.4763,59075.0
2016-02-12 11:30:00,67.0,67.17,66.64,66.72,51827.0,60.5034,60.6569,60.1783,60.2506,51827.0
2016-02-12 12:00:00,66.74,66.81,66.43,66.5,40906.0,60.2686,60.3319,59.9887,60.0519,40906.0
2016-02-12 12:30:00,66.52,66.57,66.18,66.34,36626.0,60.07,60.1151,59.7629,59.9074,36626.0
2016-02-12 13:00:00,66.34,66.39,66.18,66.35,27039.0,59.9074,59.9526,59.7629,59.9165,27039.0
2016-02-12 13:30:00,66.32,66.43,66.2,66.38,31800.0,59.8894,59.9887,59.781,59.9435,31800.0
2016-02-12 14:00:00,66.39,66.89,66.38,66.85,39044.0,59.9526,60.4041,59.9435,60.368,39044.0
2016-02-12 14:30:00,66.8,67.17,66.76,67.0,45864.0,60.3228,60.6569,60.2867,60.5034,45864.0
2016-02-12 15:00:00,67.0,67.38,66.97,67.35,60111.0,60.5034,60.8466,60.4763,60.8195,60111.0
2016-02-12 15:30:00,67.34,67.35,67.01,67.26,145115.0,60.8105,60.8195,60.5125,60.7382,145115.0
2016-02-16 09:30:00,67.9,69.55,67.76,68.61,171194.0,61.3162,62.8062,61.1897,61.9573,171194.0
2016-02-16 10:00:00,68.67,68.91,68.41,68.71,66624.0,62.0115,62.2282,61.7767,62.0476,66624.0
2016-02-16 10:30:00,68.73,69.02,68.7,68.88,70087.0,62.0657,62.3276,62.0386,62.2011,70087.0
2016-02-16 11:00:00,68.88,68.94,68.48,68.81,38198.0,62.2011,62.2553,61.8399,62.1379,38198.0
2016-02-16 11:30:00,68.82,69.04,68.82,69.0,37760.0,62.147,62.3456,62.147,62.3095,37760.0
2016-02-16 12:00:00,68.98,69.16,68.9,68.99,52029.0,62.2914,62.454,62.2192,62.3005,52029.0
2016-02-16 12:30:00,69.01,69.01,68.33,68.58,38782.0,62.3185,62.3185,61.7045,61.9302,38782.0
2016-02-16 13:00:00,68.61,68.78,68.59,68.7,29554.0,61.9573,62.1108,61.9393,62.0386,29554.0
2016-02-16 13:30:00,68.7,68.7,68.44,68.51,31720.0,62.0386,62.0386,61.8038,61.867,31720.0
2016-02-16 14:00:00,68.55,68.58,68.44,68.54,38146.0,61.9031,61.9302,61.8038,61.8941,38146.0
2016-02-16 14:30:00,68.54,68.63,68.33,68.49,78557.0,61.8941,61.9754,61.7045,61.849,78557.0
2016-02-16 15:00:00,68.49,68.79,68.44,68.76,98937.0,61.849,62.1199,61.8038,62.0928,98937.0
2016-02-16 15:30:00,68.73,68.73,68.44,68.52,212504.0,62.0657,62.0657,61.8038,61.876,212504.0
2016-02-17 09:30:00,68.78,69.75,68.78,69.37,120172.0,62.3059,63.1846,62.3059,62.8403,120172.0
2016-02-17 10:00:00,69.33,69.47,69.0,69.27,57797.0,62.8041,62.9309,62.5052,62.7498,57797.0
2016-02-17 10:30:00,69.28,69.45,69.11,69.31,88683.0,62.7588,62.9128,62.6048,62.786,88683.0
2016-02-17 11:00:00,69.31,69.72,69.15,69.69,75098.0,62.786,63.1574,62.641,63.1302,75098.0
2016-02-17 11:30:00,69.71,69.96,69.69,69.96,68608.0,63.1483,63.3748,63.1302,63.3748,68608.0
2016-02-17 12:00:00,69.97,70.12,69.87,70.09,55451.0,63.3839,63.5197,63.2933,63.4926,55451.0
2016-02-17 12:30:00,70.07,70.2,69.91,70.01,27845.0,63.4744,63.5922,63.3295,63.4201,27845.0
2016-02-17 13:00:00,69.99,70.06,69.87,69.94,28004.0,63.402,63.4654,63.2933,63.3567,28004.0
2016-02-17 13:30:00,69.93,69.97,69.76,69.81,30576.0,63.3476,63.3839,63.1936,63.2389,30576.0
2016-02-17 14:00:00,69.83,70.13,69.71,69.99,41447.0,63.257,63.5288,63.1483,63.402,41447.0
2016-02-17 14:30:00,70.0,70.15,69.75,69.81,36879.0,63.411,63.5469,63.1846,63.2389,36879.0
2016-02-17 15:00:00,69.82,70.08,69.82,70.05,40900.0,63.248,63.4835,63.248,63.4563,40900.0
2016-02-17 15:30:00,70.04,70.11,69.94,70.07,128061.0,63.4473,63.5107,63.3567,63.4744,128061.0
2016-02-18 09:30:00,70.37,70.37,69.6,70.06,62068.0,63.7462,63.7462,63.0487,63.4654,62068.0
2016-02-18 10:00:00,70.08,70.21,69.91,70.16,83796.0,63.4835,63.6013,63.3295,63.556,83796.0
2016-02-18 10:30:00,70.13,70.28,70.05,70.28,59280.0,63.5288,63.6647,63.4563,63.6647,59280.0
2016-02-18 11:00:00,70.24,70.31,69.99,70.11,117536.0,63.6284,63.6919,63.402,63.5107,117536.0
2016-02-18 11:30:00,70.11,70.43,70.07,70.4,64090.0,63.5107,63.8006,63.4744,63.7734,64090.0
2016-02-18 12:00:00,70.4,70.73,70.35,70.66,42611.0,63.7734,64.0723,63.7281,64.0089,42611.0
2016-02-18 12:30:00,70.65,70.91,70.65,70.71,80088.0,63.9999,64.2354,63.9999,64.0542,80088.0
2016-02-18 13:00:00,70.69,70.75,70.46,70.63,82763.0,64.0361,64.0904,63.8277,63.9817,82763.0
2016-02-18 13:30:00,70.62,70.74,70.31,70.45,85525.0,63.9727,64.0814,63.6919,63.8187,85525.0
2016-02-18 14:00:00,70.47,70.61,70.45,70.5,54666.0,63.8368,63.9636,63.8187,63.864,54666.0
2016-02-18 14:30:00,70.5,70.92,70.49,70.9,53224.0,63.864,64.2444,63.8549,64.2263,53224.0
2016-02-18 15:00:00,70.89,70.89,70.49,70.61,77734.0,64.2173,64.2173,63.8549,63.9636,77734.0
2016-02-18 15:30:00,70.61,70.66,70.42,70.6,191912.0,63.9636,64.0089,63.7915,63.9546,191912.0
2016-02-19 09:30:00,70.15,71.03,70.15,70.91,47335.0,63.5469,64.3441,63.5469,64.2354,47335.0
2016-02-19 10:00:00,70.89,71.26,70.64,71.15,39477.0,64.2173,64.5524,63.9908,64.4528,39477.0
2016-02-19 10:30:00,71.16,71.36,71.13,71.25,34827.0,64.4618,64.643,64.4347,64.5434,34827.0
2016-02-19 11:00:00,71.23,71.56,70.83,71.54,43065.0,64.5253,64.8242,64.1629,64.8061,43065.0
2016-02-19 11:30:00,71.52,71.67,71.29,71.29,28157.0,64.788,64.9238,64.5796,64.5796,28157.0
2016-02-19 12:00:00,71.33,71.67,71.33,71.57,25236.0,64.6158,64.9238,64.6158,64.8333,25236.0
2016-02-19 12:30:00,71.6,71.68,71.47,71.48,40384.0,64.8604,64.9329,64.7427,64.7517,40384.0
2016-02-19 13:00:00,71.43,71.49,71.31,71.36,20045.0,64.7064,64.7608,64.5977,64.643,20045.0
2016-02-19 13:30:00,71.37,71.49,71.3,71.36,17420.0,64.6521,64.7608,64.5887,64.643,17420.0
2016-02-19 14:00:00,71.34,71.43,71.31,71.34,24122.0,64.6249,64.7064,64.5977,64.6249,24122.0
2016-02-19 14:30:00,71.34,71.38,71.28,71.35,23063.0,64.6249,64.6611,64.5706,64.634,23063.0
2016-02-19 15:00:00,71.34,71.58,71.31,71.57,29561.0,64.6249,64.8423,64.5977,64.8333,29561.0
2016-02-19 15:30:00,71.59,71.6,71.49,71.55,71391.0,64.8514,64.8604,64.7608,64.8151,71391.0
2016-02-22 09:30:00,72.51,73.19,72.08,72.41,57921.0,65.6848,66.3008,65.2953,65.5942,57921.0
2016-02-22 10:00:00,72.41,72.5,72.07,72.43,59547.0,65.5942,65.6757,65.2862,65.6123,59547.0
2016-02-22 10:30:00,72.44,72.55,72.16,72.3,40561.0,65.6214,65.721,65.3677,65.4945,40561.0
2016-02-22 11:00:00,72.28,72.42,72.18,72.4,39824.0,65.4764,65.6032,65.3858,65.5851,39824.0
2016-02-22 11:30:00,72.43,72.56,72.38,72.56,38327.0,65.6123,65.7301,65.567,65.7301,38327.0
2016-02-22 12:00:00,72.55,72.6,72.41,72.47,44889.0,65.721,65.7663,65.5942,65.6485,44889.0
2016-02-22 12:30:00,72.47,72.74,72.46,72.49,24021.0,65.6485,65.8931,65.6395,65.6667,24021.0
2016-02-22 13:00:00,72.5,72.6,72.43,72.52,31851.0,65.6757,65.7663,65.6123,65.6938,31851.0
2016-02-22 13:30:00,72.52,72.65,72.46,72.6,22136.0,65.6938,65.8116,65.6395,65.7663,22136.0
2016-02-22 14:00:00,72.58,72.59,72.34,72.51,35547.0,65.7482,65.7572,65.5308,65.6848,35547.0
2016-02-22 14:30:00,72.52,72.62,72.46,72.53,27066.0,65.6938,65.7844,65.6395,65.7029,27066.0
2016-02-22 15:00:00,72.53,72.77,72.43,72.67,59875.0,65.7029,65.9203,65.6123,65.8297,59875.0
2016-02-22 15:30:00,72.67,72.85,72.61,72.83,155424.0,65.8297,65.9928,65.7754,65.9747,155424.0
2016-02-23 09:30:00,72.83,73.71,72.58,73.46,70004.0,65.9747,66.7718,65.7482,66.5454,70004.0
2016-02-23 10:00:00,73.4,73.4,72.55,73.12,43191.0,66.491,66.491,65.721,66.2374,43191.0
2016-02-23 10:30:00,73.12,73.25,72.86,72.93,23767.0,66.2374,66.3551,66.0018,66.0652,23767.0
2016-02-23 11:00:00,72.92,72.94,72.42,72.49,26347.0,66.0562,66.0743,65.6032,65.6667,26347.0
2016-02-23 11:30:00,72.51,72.97,72.42,72.68,76635.0,65.6848,66.1015,65.6032,65.8388,76635.0
2016-02-23 12:00:00,72.66,72.75,72.59,72.7,65657.0,65.8207,65.9022,65.7572,65.8569,65657.0
2016-02-23 12:30:00,72.67,72.94,72.66,72.94,35043.0,65.8297,66.0743,65.8207,66.0743,35043.0
2016-02-23 13:00:00,72.94,73.11,72.94,73.11,14910.0,66.0743,66.2283,66.0743,66.2283,14910.0
2016-02-23 13:30:00,73.08,73.08,72.85,72.94,17797.0,66.2011,66.2011,65.9928,66.0743,17797.0
2016-02-23 14:00:00,72.93,73.07,72.81,73.03,91461.0,66.0652,66.1921,65.9565,66.1558,91461.0
2016-02-23 14:30:00,73.01,73.05,72.89,72.91,30235.0,66.1377,66.1739,66.029,66.0471,30235.0
2016-02-23 15:00:00,72.9,72.9,72.71,72.83,70686.0,66.0381,66.0381,65.8659,65.9747,70686.0
2016-02-23 15:30:00,72.84,72.97,72.64,72.75,235968.0,65.9837,66.1015,65.8025,65.9022,235968.0
2016-02-24 09:30:00,72.16,72.2,70.68,70.86,252170.0,65.3677,65.404,64.027,64.1901,252170.0
2016-02-24 10:00:00,70.85,71.0,70.13,70.65,196370.0,64.181,64.3169,63.5288,63.9999,196370.0
2016-02-24 10:30:00,70.66,70.93,70.45,70.55,122554.0,64.0089,64.2535,63.8187,63.9093,122554.0
2016-02-24 11:00:00,70.61,70.72,70.22,70.33,193779.0,63.9636,64.0633,63.6103,63.71,193779.0
2016-02-24 11:30:00,70.35,71.07,70.28,71.07,89226.0,63.7281,64.3803,63.6647,64.3803,89226.0
2016-02-24 12:00:00,71.07,71.13,70.75,70.89,92035.0,64.3803,64.4347,64.0904,64.2173,92035.0
2016-02-24 12:30:00,70.88,71.12,70.79,71.0,28954.0,64.2082,64.4256,64.1267,64.3169,28954.0
2016-02-24 13:00:00,71.01,71.18,70.93,70.99,38138.0,64.326,64.48,64.2535,64.3079,38138.0
2016-02-24 13:30:00,71.0,71.07,70.87,70.98,86222.0,64.3169,64.3803,64.1991,64.2988,86222.0
2016-02-24 14:00:00,71.0,71.29,70.9,71.21,191481.0,64.3169,64.5796,64.2263,64.5071,191481.0
2016-02-24 14:30:00,71.22,71.32,70.86,70.86,94083.0,64.5162,64.6068,64.1901,64.1901,94083.0
2016-02-24 15:00:00,70.87,71.57,70.83,71.53,98228.0,64.1991,64.8333,64.1629,64.797,98228.0
2016-02-24 15:30:00,71.53,71.58,71.43,71.44,241655.0,64.797,64.8423,64.7064,64.7155,241655.0
2016-02-25 09:30:00,71.45,72.14,71.35,72.08,65932.0,64.7246,65.3496,64.634,65.2953,65932.0
2016-02-25 10:00:00,72.12,72.68,71.93,72.46,78719.0,65.3315,65.8388,65.1594,65.6395,78719.0
2016-02-25 10:30:00,72.5,72.59,72.26,72.33,25917.0,65.6757,65.7572,65.4583,65.5217,25917.0
2016-02-25 11:00:00,72.31,72.38,72.03,72.2,184531.0,65.5036,65.567,65.25,65.404,184531.0
2016-02-25 11:30:00,72.2,72.22,71.81,71.87,39265.0,65.404,65.4221,65.0507,65.105,39265.0
2016-02-25 12:00:00,71.91,72.13,71.86,72.04,33123.0,65.1413,65.3405,65.096,65.259,33123.0
2016-02-25 12:30:00,72.02,72.02,71.63,71.83,33159.0,65.2409,65.2409,64.8876,65.0688,33159.0
2016-02-25 13:00:00,71.79,72.03,71.7,72.0,48078.0,65.0325,65.25,64.951,65.2228,48078.0
2016-02-25 13:30:00,72.01,72.26,71.92,72.09,42258.0,65.2318,65.4583,65.1503,65.3043,42258.0
2016-02-25 14:00:00,72.06,72.21,71.98,72.12,42789.0,65.2771,65.413,65.2047,65.3315,42789.0
2016-02-25 14:30:00,72.11,72.32,72.1,72.1,26169.0,65.3224,65.5127,65.3134,65.3134,26169.0
2016-02-25 15:00:00,72.1,72.39,72.04,72.32,50690.0,65.3134,65.5761,65.259,65.5127,50690.0
2016-02-25 15:30:00,72.35,72.57,72.27,72.56,117634.0,65.5398,65.7391,65.4674,65.7301,117634.0
2016-02-26 09:30:00,73.06,73.7,72.98,73.04,67776.0,66.183,66.7628,66.1105,66.1649,67776.0
2016-02-26 10:00:00,73.04,73.15,72.81,72.89,87422.0,66.1649,66.2645,65.9565,66.029,87422.0
2016-02-26 10:30:00,72.92,73.11,72.86,73.1,65994.0,66.0562,66.2283,66.0018,66.2192,65994.0
2016-02-26 11:00:00,73.09,73.11,72.81,72.81,62266.0,66.2102,66.2283,65.9565,65.9565,62266.0
2016-02-26 11:30:00,72.81,72.85,72.65,72.76,43470.0,65.9565,65.9928,65.8116,65.9112,43470.0
2016-02-26 12:00:00,72.74,72.87,72.7,72.87,53758.0,65.8931,66.0109,65.8569,66.0109,53758.0
2016-02-26 12:30:00,72.86,72.95,72.78,72.89,32519.0,66.0018,66.0834,65.9294,66.029,32519.0
2016-02-26 13:00:00,72.89,73.0,72.65,72.65,33368.0,66.029,66.1287,65.8116,65.8116,33368.0
2016-02-26 13:30:00,72.66,72.78,72.49,72.55,41298.0,65.8207,65.9294,65.6667,65.721,41298.0
2016-02-26 14:00:00,72.55,72.61,72.45,72.5,58644.0,65.721,65.7754,65.6304,65.6757,58644.0
2016-02-26 14:30:00,72.5,72.52,72.34,72.47,68619.0,65.6757,65.6938,65.5308,65.6485,68619.0
2016-02-26 15:00:00,72.46,72.62,72.44,72.5,80266.0,65.6395,65.7844,65.6214,65.6757,80266.0
2016-02-26 15:30:00,72.5,72.59,72.39,72.39,319032.0,65.6757,65.7572,65.5761,65.5761,319032.0
2016-02-29 09:30:00,72.4,72.9,72.21,72.78,44696.0,65.5851,66.0381,65.413,65.9294,44696.0
2016-02-29 10:00:00,72.78,72.78,72.3,72.44,49950.0,65.9294,65.9294,65.4945,65.6214,49950.0
2016-02-29 10:30:00,72.46,72.5,72.16,72.4,52235.0,65.6395,65.6757,65.3677,65.5851,52235.0
2016-02-29 11:00:00,72.41,72.68,72.4,72.55,69486.0,65.5942,65.8388,65.5851,65.721,69486.0
2016-02-29 11:30:00,72.54,72.85,72.45,72.52,53259.0,65.712,65.9928,65.6304,65.6938,53259.0
2016-02-29 12:00:00,72.55,72.64,72.36,72.4,53649.0,65.721,65.8025,65.5489,65.5851,53649.0
2016-02-29 12:30:00,72.4,72.43,71.9,72.0,80473.0,65.5851,65.6123,65.1322,65.2228,80473.0
2016-02-29 13:00:00,72.0,72.04,71.77,71.78,89456.0,65.2228,65.259,65.0144,65.0235,89456.0
2016-02-29 13:30:00,71.78,71.93,71.69,71.85,94002.0,65.0235,65.1594,64.942,65.0869,94002.0
2016-02-29 14:00:00,71.85,71.94,71.65,71.69,71428.0,65.0869,65.1684,64.9057,64.942,71428.0
2016-02-29 14:30:00,71.69,71.7,71.23,71.24,105189.0,64.942,64.951,64.5253,64.5343,105189.0
2016-02-29 15:00:00,71.23,71.4,71.15,71.33,136691.0,64.5253,64.6793,64.4528,64.6158,136691.0
2016-02-29 15:30:00,71.32,71.47,70.48,70.6,655299.0,64.6068,64.7427,63.8459,63.9546,655299.0
2016-03-01 09:30:00,71.05,71.44,70.82,71.02,76371.0,64.3622,64.7155,64.1539,64.335,76371.0
2016-03-01 10:00:00,71.05,71.27,70.96,71.2,95769.0,64.3622,64.5615,64.2807,64.4981,95769.0
2016-03-01 10:30:00,71.17,71.23,70.92,70.98,290280.0,64.4709,64.5253,64.2444,64.2988,290280.0
2016-03-01 11:00:00,70.99,71.03,70.78,70.95,89818.0,64.3079,64.3441,64.1176,64.2716,89818.0
2016-03-01 11:30:00,70.94,71.03,70.82,71.03,270464.0,64.2626,64.3441,64.1539,64.3441,270464.0
2016-03-01 12:00:00,71.02,71.62,70.98,71.58,59846.0,64.335,64.8785,64.2988,64.8423,59846.0
2016-03-01 12:30:00,71.56,71.59,71.16,71.34,45138.0,64.8242,64.8514,64.4618,64.6249,45138.0
2016-03-01 13:00:00,71.33,71.38,71.14,71.17,81353.0,64.6158,64.6611,64.4437,64.4709,81353.0
2016-03-01 13:30:00,71.17,71.4,71.03,71.3,94064.0,64.4709,64.6793,64.3441,64.5887,94064.0
2016-03-01 14:00:00,71.31,71.51,71.3,71.4,62345.0,64.5977,64.7789,64.5887,64.6793,62345.0
2016-03-01 14:30:00,71.4,71.62,71.34,71.55,55250.0,64.6793,64.8785,64.6249,64.8151,55250.0
2016-03-01 15:00:00,71.55,71.61,71.42,71.5,64578.0,64.8151,64.8695,64.6974,64.7698,64578.0
2016-03-01 15:30:00,71.51,71.52,71.32,71.51,220421.0,64.7789,64.788,64.6068,64.7789,220421.0
2016-03-02 09:30:00,71.6,71.6,70.76,70.77,54159.0,64.8604,64.8604,64.0995,64.1086,54159.0
2016-03-02 10:00:00,70.78,70.81,69.86,69.93,110378.0,64.1176,64.1448,63.2842,63.3476,110378.0
2016-03-02 10:30:00,69.9,70.13,69.74,70.13,131139.0,63.3204,63.5288,63.1755,63.5288,131139.0
2016-03-02 11:00:00,70.1,70.13,69.74,69.76,63456.0,63.5016,63.5288,63.1755,63.1936,63456.0
2016-03-02 11:30:00,69.78,69.89,69.57,69.82,128173.0,63.2117,63.3114,63.0215,63.248,128173.0
2016-03-02 12:00:00,69.82,70.07,69.82,70.04,69728.0,63.248,63.4744,63.248,63.4473,69728.0
2016-03-02 12:30:00,70.01,70.01,69.62,69.68,61423.0,63.4201,63.4201,63.0668,63.1212,61423.0
2016-03-02 13:00:00,69.66,70.14,69.64,70.14,52727.0,63.103,63.5379,63.0849,63.5379,52727.0
2016-03-02 13:30:00,70.13,70.34,69.99,70.02,37800.0,63.5288,63.719,63.402,63.4292,37800.0
2016-03-02 14:00:00,70.01,70.16,69.97,70.01,46936.0,63.4201,63.556,63.3839,63.4201,46936.0
2016-03-02 14:30:00,70.01,70.36,70.01,70.36,47315.0,63.4201,63.7372,63.4201,63.7372,47315.0
2016-03-02 15:00:00,70.33,70.43,70.05,70.42,99161.0,63.71,63.8006,63.4563,63.7915,99161.0
2016-03-02 15:30:00,70.42,70.97,70.32,70.85,276322.0,63.7915,64.2897,63.7009,64.181,276322.0
2016-03-03 09:30:00,70.77,70.77,69.87,70.0,86712.0,64.1086,64.1086,63.2933,63.411,86712.0
2016-03-03 10:00:00,70.03,70.13,69.75,69.89,47737.0,63.4382,63.5288,63.1846,63.3114,47737.0
2016-03-03 10:30:00,69.97,70.03,69.71,69.71,48353.0,63.3839,63.4382,63.1483,63.1483,48353.0
2016-03-03 11:00:00,69.72,70.0,69.71,69.77,61128.0,63.1574,63.411,63.1483,63.2027,61128.0
2016-03-03 11:30:00,69.75,69.79,69.56,69.68,274970.0,63.1846,63.2208,63.0125,63.1212,274970.0
2016-03-03 12:00:00,69.73,70.07,69.68,69.93,81847.0,63.1665,63.4744,63.1212,63.3476,81847.0
2016-03-03 12:30:00,69.94,70.03,69.75,69.85,63082.0,63.3567,63.4382,63.1846,63.2752,63082.0
2016-03-03 13:00:00,69.84,69.93,69.75,69.78,41619.0,63.2661,63.3476,63.1846,63.2117,41619.0
2016-03-03 13:30:00,69.8,70.01,69.79,69.88,49201.0,63.2299,63.4201,63.2208,63.3023,49201.0
2016-03-03 14:00:00,69.88,70.05,69.88,70.01,85984.0,63.3023,63.4563,63.3023,63.4201,85984.0
2016-03-03 14:30:00,70.01,70.02,69.84,69.92,108290.0,63.4201,63.4292,63.2661,63.3386,108290.0
2016-03-03 15:00:00,69.93,70.04,69.9,69.97,91095.0,63.3476,63.4473,63.3204,63.3839,91095.0
2016-03-03 15:30:00,69.97,70.1,69.95,70.08,351534.0,63.3839,63.5016,63.3657,63.4835,351534.0
2016-03-04 09:30:00,70.25,70.25,69.9,69.97,44844.0,63.6375,63.6375,63.3204,63.3839,44844.0
2016-03-04 10:00:00,69.94,69.98,69.69,69.89,42815.0,63.3567,63.3929,63.1302,63.3114,42815.0
2016-03-04 10:30:00,69.88,69.93,69.63,69.74,68559.0,63.3023,63.3476,63.0759,63.1755,68559.0
2016-03-04 11:00:00,69.75,69.89,69.65,69.7,39007.0,63.1846,63.3114,63.094,63.1393,39007.0
2016-03-04 11:30:00,69.7,69.78,69.5,69.72,34660.0,63.1393,63.2117,62.9581,63.1574,34660.0
2016-03-04 12:00:00,69.75,69.79,69.61,69.7,35026.0,63.1846,63.2208,63.0577,63.1393,35026.0
2016-03-04 12:30:00,69.74,69.81,69.54,69.67,54774.0,63.1755,63.2389,62.9943,63.1121,54774.0
2016-03-04 13:00:00,69.71,69.77,69.54,69.58,35903.0,63.1483,63.2027,62.9943,63.0306,35903.0
2016-03-04 13:30:00,69.6,69.68,69.52,69.58,56616.0,63.0487,63.1212,62.9762,63.0306,56616.0
2016-03-04 14:00:00,69.58,69.66,69.47,69.52,46575.0,63.0306,63.103,62.9309,62.9762,46575.0
2016-03-04 14:30:00,69.51,69.6,69.43,69.5,44611.0,62.9672,63.0487,62.8947,62.9581,44611.0
2016-03-04 15:00:00,69.5,69.6,69.42,69.56,74628.0,62.9581,63.0487,62.8856,63.0125,74628.0
2016-03-04 15:30:00,69.56,69.61,69.45,69.52,298896.0,63.0125,63.0577,62.9128,62.9762,298896.0
2016-03-07 09:30:00,69.33,69.63,69.05,69.5,46554.0,62.8041,63.0759,62.5505,62.9581,46554.0
2016-03-07 10:00:00,69.52,70.03,69.49,69.87,45630.0,62.9762,63.4382,62.949,63.2933,45630.0
2016-03-07 10:30:00,69.88,69.94,69.7,69.84,40397.0,63.3023,63.3567,63.1393,63.2661,40397.0
2016-03-07 11:00:00,69.86,69.98,69.84,69.95,34942.0,63.2842,63.3929,63.2661,63.3657,34942.0
2016-03-07 11:30:00,69.97,70.24,69.92,70.17,24515.0,63.3839,63.6284,63.3386,63.565,24515.0
2016-03-07 12:00:00,70.12,70.13,69.97,70.01,24956.0,63.5197,63.5288,63.3839,63.4201,24956.0
2016-03-07 12:30:00,70.0,70.05,69.98,69.99,26970.0,63.411,63.4563,63.3929,63.402,26970.0
2016-03-07 13:00:00,70.0,70.03,69.75,69.8,100623.0,63.411,63.4382,63.1846,63.2299,100623.0
2016-03-07 13:30:00,69.81,69.83,69.66,69.81,52974.0,63.2389,63.257,63.103,63.2389,52974.0
2016-03-07 14:00:00,69.81,69.84,69.65,69.67,48790.0,63.2389,63.2661,63.094,63.1121,48790.0
2016-03-07 14:30:00,69.67,69.73,69.5,69.53,55967.0,63.1121,63.1665,62.9581,62.9853,55967.0
2016-03-07 15:00:00,69.53,69.83,69.46,69.8,91587.0,62.9853,63.257,62.9219,63.2299,91587.0
2016-03-07 15:30:00,69.81,69.96,69.72,69.96,159300.0,63.2389,63.3748,63.1574,63.3748,159300.0
2016-03-08 09:30:00,69.69,69.69,68.9,69.3,78816.0,63.1302,63.1302,62.4146,62.7769,78816.0
2016-03-08 10:00:00,69.28,69.47,68.72,68.78,79686.0,62.7588,62.9309,62.2515,62.3059,79686.0
2016-03-08 10:30:00,68.76,68.96,68.6,68.68,77866.0,62.2878,62.4689,62.1428,62.2153,77866.0
2016-03-08 11:00:00,68.67,68.75,68.28,68.43,45315.0,62.2062,62.2787,61.8529,61.9888,45315.0
2016-03-08 11:30:00,68.4,68.83,68.38,68.79,35166.0,61.9616,62.3512,61.9435,62.3149,35166.0
2016-03-08 12:00:00,68.79,69.29,68.74,69.28,27575.0,62.3149,62.7679,62.2696,62.7588,27575.0
2016-03-08 12:30:00,69.28,69.43,69.12,69.27,27708.0,62.7588,62.8947,62.6139,62.7498,27708.0
2016-03-08 13:00:00,69.27,69.44,69.13,69.43,53542.0,62.7498,62.9037,62.6229,62.8947,53542.0
2016-03-08 13:30:00,69.45,69.56,69.38,69.39,33368.0,62.9128,63.0125,62.8494,62.8585,33368.0
2016-03-08 14:00:00,69.37,69.37,69.2,69.21,44347.0,62.8403,62.8403,62.6863,62.6954,44347.0
2016-03-08 14:30:00,69.21,69.22,68.88,68.98,48228.0,62.6954,62.7045,62.3965,62.487,48228.0
2016-03-08 15:00:00,68.97,69.03,68.83,68.86,55805.0,62.478,62.5323,62.3512,62.3783,55805.0
2016-03-08 15:30:00,68.86,69.01,68.63,68.75,201623.0,62.3783,62.5142,62.17,62.2787,201623.0
2016-03-09 09:30:00,69.1,69.29,68.72,69.24,32234.0,62.5958,62.7679,62.2515,62.7226,32234.0
2016-03-09 10:00:00,69.25,69.51,69.21,69.48,45813.0,62.7316,62.9672,62.6954,62.94,45813.0
2016-03-09 10:30:00,69.51,69.69,69.13,69.2,77266.0,62.9672,63.1302,62.6229,62.6863,77266.0
2016-03-09 11:00:00,69.2,69.38,69.1,69.35,47667.0,62.6863,62.8494,62.5958,62.8222,47667.0
2016-03-09 11:30:00,69.36,69.41,69.17,69.23,76303.0,62.8313,62.8766,62.6592,62.7135,76303.0
2016-03-09 12:00:00,69.23,69.23,68.97,68.98,29857.0,62.7135,62.7135,62.478,62.487,29857.0
2016-03-09 12:30:00,68.99,69.01,68.67,68.72,34322.0,62.4961,62.5142,62.2062,62.2515,34322.0
2016-03-09 13:00:00,68.72,68.98,68.71,68.98,27601.0,62.2515,62.487,62.2425,62.487,27601.0
2016-03-09 13:30:00,68.98,69.11,68.9,69.05,46287.0,62.487,62.6048,62.4146,62.5505,46287.0
2016-03-09 14:00:00,69.04,69.27,69.02,69.26,32869.0,62.5414,62.7498,62.5233,62.7407,32869.0
2016-03-09 14:30:00,69.27,69.39,69.21,69.37,39100.0,62.7498,62.8585,62.6954,62.8403,39100.0
2016-03-09 15:00:00,69.36,69.39,69.06,69.27,48492.0,62.8313,62.8585,62.5595,62.7498,48492.0
2016-03-09 15:30:00,69.27,69.44,69.23,69.44,175526.0,62.7498,62.9037,62.7135,62.9037,175526.0
2016-03-10 09:30:00,69.79,70.28,69.65,70.26,26196.0,63.2208,63.6647,63.094,63.6466,26196.0
2016-03-10 10:00:00,70.2,70.38,69.69,70.02,55458.0,63.5922,63.7553,63.1302,63.4292,55458.0
2016-03-10 10:30:00,69.96,69.98,69.34,69.45,67051.0,63.3748,63.3929,62.8132,62.9128,67051.0
2016-03-10 11:00:00,69.48,69.52,68.83,68.91,33001.0,62.94,62.9762,62.3512,62.4236,33001.0
2016-03-10 11:30:00,68.87,69.13,68.8,68.92,57024.0,62.3874,62.6229,62.324,62.4327,57024.0
2016-03-10 12:00:00,68.94,69.0,68.77,68.87,43279.0,62.4508,62.5052,62.2968,62.3874,43279.0
2016-03-10 12:30:00,68.93,68.96,68.54,68.67,31331.0,62.4418,62.4689,62.0885,62.2062,31331.0
2016-03-10 13:00:00,68.68,68.74,68.35,68.74,40273.0,62.2153,62.2696,61.9163,62.2696,40273.0
2016-03-10 13:30:00,68.75,68.99,68.74,68.77,45119.0,62.2787,62.4961,62.2696,62.2968,45119.0
2016-03-10 14:00:00,68.76,68.94,68.58,68.94,23160.0,62.2878,62.4508,62.1247,62.4508,23160.0
2016-03-10 14:30:00,68.95,69.16,68.88,68.99,62736.0,62.4599,62.6501,62.3965,62.4961,62736.0
2016-03-10 15:00:00,68.99,69.14,68.83,69.11,49155.0,62.4961,62.632,62.3512,62.6048,49155.0
2016-03-10 15:30:00,69.1,69.11,68.84,68.96,188469.0,62.5958,62.6048,62.3602,62.4689,188469.0
2016-03-11 09:30:00,69.61,69.61,69.07,69.47,44839.0,63.0577,63.0577,62.5686,62.9309,44839.0
2016-03-11 10:00:00,69.46,69.48,69.19,69.25,78261.0,62.9219,62.94,62.6773,62.7316,78261.0
2016-03-11 10:30:00,69.25,69.36,69.18,69.25,69082.0,62.7316,62.8313,62.6682,62.7316,69082.0
2016-03-11 11:00:00,69.24,69.31,69.21,69.23,76293.0,62.7226,62.786,62.6954,62.7135,76293.0
2016-03-11 11:30:00,69.24,69.27,69.16,69.24,36024.0,62.7226,62.7498,62.6501,62.7226,36024.0
2016-03-11 12:00:00,69.26,69.28,69.23,69.25,37601.0,62.7407,62.7588,62.7135,62.7316,37601.0
2016-03-11 12:30:00,69.25,69.51,69.23,69.51,24208.0,62.7316,62.9672,62.7135,62.9672,24208.0
2016-03-11 13:00:00,69.49,69.54,69.27,69.3,52675.0,62.949,62.9943,62.7498,62.7769,52675.0
2016-03-11 13:30:00,69.31,69.4,69.27,69.36,63179.0,62.786,62.8675,62.7498,62.8313,63179.0
2016-03-11 14:00:00,69.36,69.39,69.27,69.29,47633.0,62.8313,62.8585,62.7498,62.7679,47633.0
2016-03-11 14:30:00,69.29,69.4,69.29,69.35,52296.0,62.7679,62.8675,62.7679,62.8222,52296.0
2016-03-11 15:00:00,69.35,69.67,69.33,69.56,108327.0,62.8222,63.1121,62.8041,63.0125,108327.0
2016-03-11 15:30:00,69.57,69.68,69.51,69.6,103243.0,63.0215,63.1212,62.9672,63.0487,103243.0
2016-03-14 09:30:00,69.57,70.2,69.29,69.88,37968.0,63.0215,63.5922,62.7679,63.3023,37968.0
2016-03-14 10:00:00,69.88,70.0,69.86,69.92,41445.0,63.3023,63.411,63.2842,63.3386,41445.0
2016-03-14 10:30:00,69.9,70.18,69.87,70.1,26341.0,63.3204,63.5741,63.2933,63.5016,26341.0
2016-03-14 11:00:00,70.09,70.24,70.07,70.22,72454.0,63.4926,63.6284,63.4744,63.6103,72454.0
2016-03-14 11:30:00,70.23,70.35,70.16,70.16,37092.0,63.6194,63.7281,63.556,63.556,37092.0
2016-03-14 12:00:00,70.15,70.16,69.68,69.93,169010.0,63.5469,63.556,63.1212,63.3476,169010.0
2016-03-14 12:30:00,69.94,69.95,69.79,69.86,33903.0,63.3567,63.3657,63.2208,63.2842,33903.0
2016-03-14 13:00:00,69.87,69.93,69.79,69.79,48091.0,63.2933,63.3476,63.2208,63.2208,48091.0
2016-03-14 13:30:00,69.79,69.98,69.67,69.86,60760.0,63.2208,63.3929,63.1121,63.2842,60760.0
2016-03-14 14:00:00,69.85,69.85,69.61,69.84,52572.0,63.2752,63.2752,63.0577,63.2661,52572.0
2016-03-14 14:30:00,69.84,69.89,69.77,69.86,94020.0,63.2661,63.3114,63.2027,63.2842,94020.0
2016-03-14 15:00:00,69.87,69.99,69.85,69.97,63658.0,63.2933,63.402,63.2752,63.3839,63658.0
2016-03-14 15:30:00,69.97,69.99,69.72,69.72,154161.0,63.3839,63.402,63.1574,63.1574,154161.0
2016-03-15 09:30:00,69.56,69.74,69.24,69.34,40890.0,63.0125,63.1755,62.7226,62.8132,40890.0
2016-03-15 10:00:00,69.35,69.45,69.13,69.45,49267.0,62.8222,62.9128,62.6229,62.9128,49267.0
2016-03-15 10:30:00,69.42,69.45,69.21,69.25,37716.0,62.8856,62.9128,62.6954,62.7316,37716.0
2016-03-15 11:00:00,69.25,69.39,69.24,69.37,41567.0,62.7316,62.8585,62.7226,62.8403,41567.0
2016-03-15 11:30:00,69.37,69.4,69.13,69.13,32688.0,62.8403,62.8675,62.6229,62.6229,32688.0
2016-03-15 12:00:00,69.11,69.18,68.94,68.97,45500.0,62.6048,62.6682,62.4508,62.478,45500.0
2016-03-15 12:30:00,68.97,69.01,68.91,68.97,32203.0,62.478,62.5142,62.4236,62.478,32203.0
2016-03-15 13:00:00,68.97,68.97,68.73,68.92,36019.0,62.478,62.478,62.2606,62.4327,36019.0
2016-03-15 13:30:00,68.93,69.04,68.84,68.9,41385.0,62.4418,62.5414,62.3602,62.4146,41385.0
2016-03-15 14:00:00,68.89,69.12,68.87,69.12,36825.0,62.4055,62.6139,62.3874,62.6139,36825.0
2016-03-15 14:30:00,69.11,69.3,69.09,69.19,43875.0,62.6048,62.7769,62.5867,62.6773,43875.0
2016-03-15 15:00:00,69.2,69.39,69.17,69.35,62874.0,62.6863,62.8585,62.6592,62.8222,62874.0
2016-03-15 15:30:00,69.35,69.37,69.17,69.32,160385.0,62.8222,62.8403,62.6592,62.795,160385.0
2016-03-16 09:30:00,69.18,69.82,68.7,69.69,38347.0,62.6682,63.248,62.2334,63.1302,38347.0
2016-03-16 10:00:00,69.67,69.83,69.46,69.76,34358.0,63.1121,63.257,62.9219,63.1936,34358.0
2016-03-16 10:30:00,69.76,69.84,69.71,69.73,28266.0,63.1936,63.2661,63.1483,63.1665,28266.0
2016-03-16 11:00:00,69.73,69.82,69.58,69.76,35360.0,63.1665,63.248,63.0306,63.1936,35360.0
2016-03-16 11:30:00,69.77,69.94,69.77,69.88,41823.0,63.2027,63.3567,63.2027,63.3023,41823.0
2016-03-16 12:00:00,69.89,69.95,69.87,69.94,30716.0,63.3114,63.3657,63.2933,63.3567,30716.0
2016-03-16 12:30:00,69.92,69.94,69.59,69.64,21766.0,63.3386,63.3567,63.0396,63.0849,21766.0
2016-03-16 13:00:00,69.64,69.64,69.48,69.55,24426.0,63.0849,63.0849,62.94,63.0034,24426.0
2016-03-16 13:30:00,69.56,69.72,69.54,69.64,46030.0,63.0125,63.1574,62.9943,63.0849,46030.0
2016-03-16 14:00:00,69.67,69.87,69.34,69.61,70478.0,63.1121,63.2933,62.8132,63.0577,70478.0
2016-03-16 14:30:00,69.61,69.98,69.6,69.72,57302.0,63.0577,63.3929,63.0487,63.1574,57302.0
2016-03-16 15:00:00,69.78,69.96,69.67,69.94,59582.0,63.2117,63.3748,63.1121,63.3567,59582.0
2016-03-16 15:30:00,69.94,70.07,69.74,69.79,153377.0,63.3567,63.4744,63.1755,63.2208,153377.0
2016-03-17 09:30:00,69.66,69.82,69.57,69.59,28563.0,63.103,63.248,63.0215,63.0396,28563.0
2016-03-17 10:00:00,69.6,69.74,69.5,69.7,32759.0,63.0487,63.1755,62.9581,63.1393,32759.0
2016-03-17 10:30:00,69.74,69.97,69.7,69.96,59237.0,63.1755,63.3839,63.1393,63.3748,59237.0
2016-03-17 11:00:00,69.98,70.14,69.91,70.05,32492.0,63.3929,63.5379,63.3295,63.4563,32492.0
2016-03-17 11:30:00,70.08,70.09,69.83,69.85,28968.0,63.4835,63.4926,63.257,63.2752,28968.0
2016-03-17 12:00:00,69.87,70.04,69.82,70.04,27263.0,63.2933,63.4473,63.248,63.4473,27263.0
2016-03-17 12:30:00,70.05,70.11,70.02,70.11,19335.0,63.4563,63.5107,63.4292,63.5107,19335.0
2016-03-17 13:00:00,70.11,70.19,70.09,70.17,43897.0,63.5107,63.5832,63.4926,63.565,43897.0
2016-03-17 13:30:00,70.18,70.4,70.16,70.39,31216.0,63.5741,63.7734,63.556,63.7643,31216.0
2016-03-17 14:00:00,70.38,70.48,70.36,70.4,39687.0,63.7553,63.8459,63.7372,63.7734,39687.0
2016-03-17 14:30:00,70.4,70.46,70.37,70.43,31599.0,63.7734,63.8277,63.7462,63.8006,31599.0
2016-03-17 15:00:00,70.42,70.46,70.39,70.46,69776.0,63.7915,63.8277,63.7643,63.8277,69776.0
2016-03-17 15:30:00,70.46,70.47,70.22,70.25,149833.0,63.8277,63.8368,63.6103,63.6375,149833.0
2016-03-18 09:30:00,70.16,71.08,70.16,71.07,153252.0,63.556,64.3894,63.556,64.3803,153252.0
2016-03-18 10:00:00,71.02,71.13,70.87,71.05,62502.0,64.335,64.4347,64.1991,64.3622,62502.0
2016-03-18 10:30:00,71.07,71.08,70.89,70.99,47368.0,64.3803,64.3894,64.2173,64.3079,47368.0
2016-03-18 11:00:00,70.99,71.06,70.97,70.98,33463.0,64.3079,64.3713,64.2897,64.2988,33463.0
2016-03-18 11:30:00,70.98,71.32,70.97,71.17,51877.0,64.2988,64.6068,64.2897,64.4709,51877.0
2016-03-18 12:00:00,71.18,71.36,71.15,71.26,31477.0,64.48,64.643,64.4528,64.5524,31477.0
2016-03-18 12:30:00,71.27,71.39,71.2,71.35,44586.0,64.5615,64.6702,64.4981,64.634,44586.0
2016-03-18 13:00:00,71.35,71.43,71.34,71.41,35142.0,64.634,64.7064,64.6249,64.6883,35142.0
2016-03-18 13:30:00,71.43,71.43,71.22,71.23,34827.0,64.7064,64.7064,64.5162,64.5253,34827.0
2016-03-18 14:00:00,71.25,71.26,70.93,71.14,76278.0,64.5434,64.5524,64.2535,64.4437,76278.0
2016-03-18 14:30:00,71.14,71.26,71.14,71.17,56968.0,64.4437,64.5524,64.4437,64.4709,56968.0
2016-03-18 15:00:00,71.19,71.47,71.18,71.42,88195.0,64.489,64.7427,64.48,64.6974,88195.0
2016-03-18 15:30:00,71.42,71.46,71.25,71.26,282524.0,64.6974,64.7336,64.5434,64.5524,282524.0
2016-03-21 09:30:00,71.05,71.68,71.05,71.5,27515.0,64.3622,64.9329,64.3622,64.7698,27515.0
2016-03-21 10:00:00,71.48,71.49,71.02,71.11,24616.0,64.7517,64.7608,64.335,64.4166,24616.0
2016-03-21 10:30:00,71.08,71.17,71.03,71.14,24306.0,64.3894,64.4709,64.3441,64.4437,24306.0
2016-03-21 11:00:00,71.15,71.42,71.12,71.41,27695.0,64.4528,64.6974,64.4256,64.6883,27695.0
2016-03-21 11:30:00,71.42,71.46,71.28,71.3,20840.0,64.6974,64.7336,64.5706,64.5887,20840.0
2016-03-21 12:00:00,71.28,71.39,71.26,71.37,14878.0,64.5706,64.6702,64.5524,64.6521,14878.0
2016-03-21 12:30:00,71.38,71.43,71.37,71.43,11252.0,64.6611,64.7064,64.6521,64.7064,11252.0
2016-03-21 13:00:00,71.43,71.56,71.42,71.54,39258.0,64.7064,64.8242,64.6974,64.8061,39258.0
2016-03-21 13:30:00,71.53,71.53,71.47,71.53,32330.0,64.797,64.797,64.7427,64.797,32330.0
2016-03-21 14:00:00,71.52,71.57,71.48,71.56,22185.0,64.788,64.8333,64.7517,64.8242,22185.0
2016-03-21 14:30:00,71.57,71.62,71.55,71.62,45235.0,64.8333,64.8785,64.8151,64.8785,45235.0
2016-03-21 15:00:00,71.61,71.62,71.55,71.59,33177.0,64.8695,64.8785,64.8151,64.8514,33177.0
2016-03-21 15:30:00,71.59,71.59,71.31,71.37,139648.0,64.8514,64.8514,64.5977,64.6521,139648.0
2016-03-22 09:30:00,70.98,71.37,70.82,71.37,29230.0,64.2988,64.6521,64.1539,64.6521,29230.0
2016-03-22 10:00:00,71.38,71.45,70.99,71.12,89677.0,64.6611,64.7246,64.3079,64.4256,89677.0
2016-03-22 10:30:00,71.09,71.58,71.05,71.52,38648.0,64.3984,64.8423,64.3622,64.788,38648.0
2016-03-22 11:00:00,71.53,71.96,71.44,71.91,14753.0,64.797,65.1865,64.7155,65.1413,14753.0
2016-03-22 11:30:00,71.9,71.9,71.73,71.75,12502.0,65.1322,65.1322,64.9782,64.9963,12502.0
2016-03-22 12:00:00,71.75,71.98,71.71,71.98,13097.0,64.9963,65.2047,64.9601,65.2047,13097.0
2016-03-22 12:30:00,71.96,71.97,71.83,71.88,24039.0,65.1865,65.1956,65.0688,65.1141,24039.0
2016-03-22 13:00:00,71.89,71.91,71.82,71.85,19715.0,65.1231,65.1413,65.0597,65.0869,19715.0
2016-03-22 13:30:00,71.84,71.86,71.72,71.72,15875.0,65.0778,65.096,64.9691,64.9691,15875.0
2016-03-22 14:00:00,71.72,71.73,71.63,71.7,33606.0,64.9691,64.9782,64.8876,64.951,33606.0
2016-03-22 14:30:00,71.7,71.84,71.7,71.77,23892.0,64.951,65.0778,64.951,65.0144,23892.0
2016-03-22 15:00:00,71.76,71.76,71.65,71.74,100077.0,65.0054,65.0054,64.9057,64.9873,100077.0
2016-03-22 15:30:00,71.74,71.79,71.6,71.64,186809.0,64.9873,65.0325,64.8604,64.8967,186809.0
2016-03-23 09:30:00,71.65,72.32,71.54,72.26,26409.0,64.9057,65.5127,64.8061,65.4583,26409.0
2016-03-23 10:00:00,72.27,72.35,71.97,72.1,27494.0,65.4674,65.5398,65.1956,65.3134,27494.0
2016-03-23 10:30:00,72.07,72.22,71.94,72.07,22299.0,65.2862,65.4221,65.1684,65.2862,22299.0
2016-03-23 11:00:00,72.03,72.24,71.95,72.07,41009.0,65.25,65.4402,65.1775,65.2862,41009.0
2016-03-23 11:30:00,72.07,72.09,71.89,71.99,52662.0,65.2862,65.3043,65.1231,65.2137,52662.0
2016-03-23 12:00:00,71.99,72.11,71.96,72.08,64021.0,65.2137,65.3224,65.1865,65.2953,64021.0
2016-03-23 12:30:00,72.1,72.18,71.98,72.07,47487.0,65.3134,65.3858,65.2047,65.2862,47487.0
2016-03-23 13:00:00,72.04,72.08,71.98,72.05,49168.0,65.259,65.2953,65.2047,65.2681,49168.0
2016-03-23 13:30:00,72.07,72.07,71.87,71.91,87378.0,65.2862,65.2862,65.105,65.1413,87378.0
2016-03-23 14:00:00,71.91,72.13,71.89,72.05,43190.0,65.1413,65.3405,65.1231,65.2681,43190.0
2016-03-23 14:30:00,72.04,72.07,71.76,71.8,32001.0,65.259,65.2862,65.0054,65.0416,32001.0
2016-03-23 15:00:00,71.8,71.85,71.74,71.81,46851.0,65.0416,65.0869,64.9873,65.0507,46851.0
2016-03-23 15:30:00,71.82,71.86,71.6,71.61,116321.0,65.0597,65.096,64.8604,64.8695,116321.0
2016-03-24 09:30:00,71.06,71.4,70.83,70.89,30177.0,64.3713,64.6793,64.1629,64.2173,30177.0
2016-03-24 10:00:00,70.96,71.0,70.84,70.84,30997.0,64.2807,64.3169,64.172,64.172,30997.0
2016-03-24 10:30:00,70.75,70.84,70.53,70.53,19908.0,64.0904,64.172,63.8911,63.8911,19908.0
2016-03-24 11:00:00,70.53,70.69,70.41,70.46,26148.0,63.8911,64.0361,63.7824,63.8277,26148.0
2016-03-24 11:30:00,70.45,70.46,70.28,70.34,31899.0,63.8187,63.8277,63.6647,63.719,31899.0
2016-03-24 12:00:00,70.34,70.52,70.34,70.4,23927.0,63.719,63.8821,63.719,63.7734,23927.0
2016-03-24 12:30:00,70.37,70.5,70.34,70.39,51009.0,63.7462,63.864,63.719,63.7643,51009.0
2016-03-24 13:00:00,70.37,70.41,70.27,70.36,23234.0,63.7462,63.7824,63.6556,63.7372,23234.0
2016-03-24 13:30:00,70.35,70.55,70.33,70.55,20491.0,63.7281,63.9093,63.71,63.9093,20491.0
2016-03-24 14:00:00,70.56,70.64,70.52,70.63,17255.0,63.9183,63.9908,63.8821,63.9817,17255.0
2016-03-24 14:30:00,70.62,70.82,70.61,70.76,25838.0,63.9727,64.1539,63.9636,64.0995,25838.0
2016-03-24 15:00:00,70.75,70.81,70.68,70.81,44348.0,64.0904,64.1448,64.027,64.1448,44348.0
2016-03-24 15:30:00,70.8,70.84,70.69,70.75,134385.0,64.1357,64.172,64.0361,64.0904,134385.0
2016-03-28 09:30:00,70.72,70.86,70.64,70.86,11197.0,64.0633,64.1901,63.9908,64.1901,11197.0
2016-03-28 10:00:00,70.94,71.16,70.85,71.15,16737.0,64.2626,64.4618,64.181,64.4528,16737.0
2016-03-28 10:30:00,71.14,71.23,71.06,71.14,19388.0,64.4437,64.5253,64.3713,64.4437,19388.0
2016-03-28 11:00:00,71.13,71.54,71.13,71.48,31303.0,64.4347,64.8061,64.4347,64.7517,31303.0
2016-03-28 11:30:00,71.48,71.5,71.33,71.38,22714.0,64.7517,64.7698,64.6158,64.6611,22714.0
2016-03-28 12:00:00,71.38,71.42,71.22,71.42,31289.0,64.6611,64.6974,64.5162,64.6974,31289.0
2016-03-28 12:30:00,71.44,71.5,71.44,71.5,26605.0,64.7155,64.7698,64.7155,64.7698,26605.0
2016-03-28 13:00:00,71.49,71.49,71.38,71.45,19457.0,64.7608,64.7608,64.6611,64.7246,19457.0
2016-03-28 13:30:00,71.46,71.48,71.43,71.45,19932.0,64.7336,64.7517,64.7064,64.7246,19932.0
2016-03-28 14:00:00,71.47,71.65,71.47,71.58,30955.0,64.7427,64.9057,64.7427,64.8423,30955.0
2016-03-28 14:30:00,71.57,71.57,71.47,71.49,20181.0,64.8333,64.8333,64.7427,64.7608,20181.0
2016-03-28 15:00:00,71.5,71.65,71.47,71.62,38877.0,64.7698,64.9057,64.7427,64.8785,38877.0
2016-03-28 15:30:00,71.62,71.63,71.3,71.38,134591.0,64.8785,64.8876,64.5887,64.6611,134591.0
2016-03-29 09:30:00,71.4,71.82,71.37,71.75,23108.0,64.6793,65.0597,64.6521,64.9963,23108.0
2016-03-29 10:00:00,71.75,72.07,71.75,72.0,39072.0,64.9963,65.2862,64.9963,65.2228,39072.0
2016-03-29 10:30:00,72.0,72.03,71.91,71.94,22044.0,65.2228,65.25,65.1413,65.1684,22044.0
2016-03-29 11:00:00,71.96,72.01,71.86,71.99,24606.0,65.1865,65.2318,65.096,65.2137,24606.0
2016-03-29 11:30:00,72.0,72.0,71.84,71.84,24569.0,65.2228,65.2228,65.0778,65.0778,24569.0
2016-03-29 12:00:00,71.79,71.84,71.71,71.77,17785.0,65.0325,65.0778,64.9601,65.0144,17785.0
2016-03-29 12:30:00,71.79,71.96,71.78,71.91,37765.0,65.0325,65.1865,65.0235,65.1413,37765.0
2016-03-29 13:00:00,71.91,72.19,71.84,72.14,30589.0,65.1413,65.3949,65.0778,65.3496,30589.0
2016-03-29 13:30:00,72.18,72.28,72.07,72.26,21628.0,65.3858,65.4764,65.2862,65.4583,21628.0
2016-03-29 14:00:00,72.23,72.53,72.22,72.5,29417.0,65.4311,65.7029,65.4221,65.6757,29417.0
2016-03-29 14:30:00,72.51,72.67,72.49,72.5,36656.0,65.6848,65.8297,65.6667,65.6757,36656.0
2016-03-29 15:00:00,72.5,72.64,72.5,72.63,32778.0,65.6757,65.8025,65.6757,65.7935,32778.0
2016-03-29 15:30:00,72.63,72.71,72.48,72.67,119065.0,65.7935,65.8659,65.6576,65.8297,119065.0
2016-03-30 09:30:00,72.95,73.58,72.85,73.58,37756.0,66.0834,66.6541,65.9928,66.6541,37756.0
2016-03-30 10:00:00,73.54,73.58,73.37,73.57,33206.0,66.6178,66.6541,66.4638,66.645,33206.0
2016-03-30 10:30:00,73.57,73.65,73.33,73.41,28684.0,66.645,66.7175,66.4276,66.5001,28684.0
2016-03-30 11:00:00,73.38,73.56,73.3,73.3,22088.0,66.4729,66.6359,66.4004,66.4004,22088.0
2016-03-30 11:30:00,73.29,73.58,73.25,73.49,30243.0,66.3914,66.6541,66.3551,66.5725,30243.0
2016-03-30 12:00:00,73.47,73.47,73.11,73.19,12972.0,66.5544,66.5544,66.2283,66.3008,12972.0
2016-03-30 12:30:00,73.19,73.25,73.05,73.12,26057.0,66.3008,66.3551,66.1739,66.2374,26057.0
2016-03-30 13:00:00,73.13,73.15,72.95,72.95,18401.0,66.2464,66.2645,66.0834,66.0834,18401.0
2016-03-30 13:30:00,72.95,73.07,72.9,72.97,17096.0,66.0834,66.1921,66.0381,66.1015,17096.0
2016-03-30 14:00:00,72.93,73.05,72.83,72.94,26071.0,66.0652,66.1739,65.9747,66.0743,26071.0
2016-03-30 14:30:00,72.93,73.16,72.9,73.16,43813.0,66.0652,66.2736,66.0381,66.2736,43813.0
2016-03-30 15:00:00,73.15,73.31,73.11,73.28,53414.0,66.2645,66.4095,66.2283,66.3823,53414.0
2016-03-30 15:30:00,73.28,73.28,73.11,73.17,130251.0,66.3823,66.3823,66.2283,66.2827,130251.0
2016-03-31 09:30:00,73.02,73.75,73.02,73.69,196726.0,66.1468,66.8081,66.1468,66.7537,196726.0
2016-03-31 10:00:00,73.72,74.73,73.63,74.55,232691.0,66.7809,67.6958,66.6994,67.5328,232691.0
2016-03-31 10:30:00,74.51,74.91,74.51,74.8,35281.0,67.4965,67.8589,67.4965,67.7592,35281.0
2016-03-31 11:00:00,74.78,74.82,74.57,74.59,19041.0,67.7411,67.7773,67.5509,67.569,19041.0
2016-03-31 11:30:00,74.58,74.92,74.58,74.92,18919.0,67.5599,67.8679,67.5599,67.8679,18919.0
2016-03-31 12:00:00,74.89,74.92,74.78,74.86,24577.0,67.8408,67.8679,67.7411,67.8136,24577.0
2016-03-31 12:30:00,74.87,74.88,74.73,74.73,30023.0,67.8226,67.8317,67.6958,67.6958,30023.0
2016-03-31 13:00:00,74.71,74.78,74.51,74.6,49623.0,67.6777,67.7411,67.4965,67.578,49623.0
2016-03-31 13:30:00,74.6,74.63,74.29,74.31,26305.0,67.578,67.6052,67.2972,67.3153,26305.0
2016-03-31 14:00:00,74.34,74.34,73.97,73.98,23181.0,67.3425,67.3425,67.0073,67.0164,23181.0
2016-03-31 14:30:00,73.97,74.04,73.83,73.87,33340.0,67.0073,67.0708,66.8805,66.9168,33340.0
2016-03-31 15:00:00,73.85,74.04,73.83,74.0,46243.0,66.8986,67.0708,66.8805,67.0345,46243.0
2016-03-31 15:30:00,74.01,74.38,73.98,74.06,194100.0,67.0436,67.3788,67.0164,67.0889,194100.0
2016-04-01 09:30:00,73.75,74.01,73.53,73.69,28364.0,66.8081,67.0436,66.6088,66.7537,28364.0
2016-04-01 10:00:00,73.7,73.92,73.52,73.55,23068.0,66.7628,66.9621,66.5997,66.6269,23068.0
2016-04-01 10:30:00,73.58,73.9,73.5,73.9,16252.0,66.6541,66.9439,66.5816,66.9439,16252.0
2016-04-01 11:00:00,73.89,73.93,73.76,73.88,17965.0,66.9349,66.9711,66.8171,66.9258,17965.0
2016-04-01 11:30:00,73.89,74.17,73.89,74.02,6600.0,66.9349,67.1885,66.9349,67.0526,6600.0
2016-04-01 12:00:00,74.04,74.05,73.75,73.75,12141.0,67.0708,67.0798,66.8081,66.8081,12141.0
2016-04-01 12:30:00,73.76,73.94,73.7,73.86,7241.0,66.8171,66.9802,66.7628,66.9077,7241.0
2016-04-01 13:00:00,73.86,73.89,73.75,73.89,6666.0,66.9077,66.9349,66.8081,66.9349,6666.0
2016-04-01 13:30:00,73.91,74.24,73.87,74.07,10188.0,66.953,67.2519,66.9168,67.0979,10188.0
2016-04-01 14:00:00,74.07,74.19,74.02,74.08,9472.0,67.0979,67.2066,67.0526,67.107,9472.0
2016-04-01 14:30:00,74.11,74.34,74.1,74.28,14017.0,67.1342,67.3425,67.1251,67.2882,14017.0
2016-04-01 15:00:00,74.28,74.4,74.27,74.3,15646.0,67.2882,67.3969,67.2791,67.3063,15646.0
2016-04-01 15:30:00,74.3,74.56,74.3,74.55,85057.0,67.3063,67.5418,67.3063,67.5328,85057.0
2016-04-04 09:30:00,74.86,74.86,74.34,74.56,23241.0,67.8136,67.8136,67.3425,67.5418,23241.0
2016-04-04 10:00:00,74.59,74.66,74.34,74.48,7019.0,67.569,67.6324,67.3425,67.4693,7019.0
2016-04-04 10:30:00,74.44,74.57,73.76,73.76,11480.0,67.4331,67.5509,66.8171,66.8171,11480.0
2016-04-04 11:00:00,73.73,73.97,73.63,73.89,15216.0,66.7899,67.0073,66.6994,66.9349,15216.0
2016-04-04 11:30:00,73.9,74.01,73.81,73.94,9361.0,66.9439,67.0436,66.8624,66.9802,9361.0
2016-04-04 12:00:00,73.95,74.1,73.93,74.09,18797.0,66.9892,67.1251,66.9711,67.1161,18797.0
2016-04-04 12:30:00,74.08,74.17,74.05,74.07,9131.0,67.107,67.1885,67.0798,67.0979,9131.0
2016-04-04 13:00:00,74.07,74.24,74.07,74.24,18200.0,67.0979,67.2519,67.0979,67.2519,18200.0
2016-04-04 13:30:00,74.25,74.27,74.13,74.17,12840.0,67.261,67.2791,67.1523,67.1885,12840.0
2016-04-04 14:00:00,74.15,74.24,74.08,74.24,19700.0,67.1704,67.2519,67.107,67.2519,19700.0
2016-04-04 14:30:00,74.22,74.32,74.05,74.05,38443.0,67.2338,67.3244,67.0798,67.0798,38443.0
2016-04-04 15:00:00,74.05,74.14,74.04,74.09,22905.0,67.0798,67.1613,67.0708,67.1161,22905.0
2016-04-04 15:30:00,74.1,74.3,74.09,74.19,94425.0,67.1251,67.3063,67.1161,67.2066,94425.0
2016-04-05 09:30:00,73.78,73.94,73.55,73.94,15794.0,66.8352,66.9802,66.6269,66.9802,15794.0
2016-04-05 10:00:00,73.96,74.07,73.83,73.9,227767.0,66.9983,67.0979,66.8805,66.9439,227767.0
2016-04-05 10:30:00,73.99,73.99,73.61,73.72,10075.0,67.0255,67.0255,66.6812,66.7809,10075.0
2016-04-05 11:00:00,73.74,74.11,73.74,74.0,11393.0,66.799,67.1342,66.799,67.0345,11393.0
2016-04-05 11:30:00,74.04,74.04,73.88,74.0,10997.0,67.0708,67.0708,66.9258,67.0345,10997.0
2016-04-05 12:00:00,73.98,74.02,73.68,73.78,8458.0,67.0164,67.0526,66.7446,66.8352,8458.0
2016-04-05 12:30:00,73.74,73.77,73.54,73.61,4970.0,66.799,66.8262,66.6178,66.6812,4970.0
2016-04-05 13:00:00,73.58,73.78,73.58,73.78,8763.0,66.6541,66.8352,66.6541,66.8352,8763.0
2016-04-05 13:30:00,73.75,73.82,73.67,73.8,4930.0,66.8081,66.8715,66.7356,66.8534,4930.0
2016-04-05 14:00:00,73.73,73.87,73.64,73.87,11460.0,66.7899,66.9168,66.7084,66.9168,11460.0
2016-04-05 14:30:00,73.9,73.91,73.79,73.79,5044.0,66.9439,66.953,66.8443,66.8443,5044.0
2016-04-05 15:00:00,73.83,73.83,73.59,73.8,24750.0,66.8805,66.8805,66.6631,66.8534,24750.0
2016-04-05 15:30:00,73.8,73.9,73.74,73.8,72492.0,66.8534,66.9439,66.799,66.8534,72492.0
2016-04-06 09:30:00,73.84,74.2,73.84,73.99,38523.0,66.8896,67.2157,66.8896,67.0255,38523.0
2016-04-06 10:00:00,73.91,74.08,73.83,73.99,15797.0,66.953,67.107,66.8805,67.0255,15797.0
2016-04-06 10:30:00,74.02,74.43,73.85,74.43,27675.0,67.0526,67.424,66.8986,67.424,27675.0
2016-04-06 11:00:00,74.44,74.58,74.4,74.55,38899.0,67.4331,67.5599,67.3969,67.5328,38899.0
2016-04-06 11:30:00,74.56,74.64,74.48,74.58,83809.0,67.5418,67.6143,67.4693,67.5599,83809.0
2016-04-06 12:00:00,74.59,74.72,74.5,74.72,23843.0,67.569,67.6868,67.4875,67.6868,23843.0
2016-04-06 12:30:00,74.75,74.81,74.67,74.76,18205.0,67.7139,67.7683,67.6415,67.723,18205.0
2016-04-06 13:00:00,74.77,74.91,74.74,74.9,7001.0,67.732,67.8589,67.7049,67.8498,7001.0
2016-04-06 13:30:00,74.89,74.93,74.73,74.75,61020.0,67.8408,67.877,67.6958,67.7139,61020.0
2016-04-06 14:00:00,74.69,74.77,74.55,74.69,113877.0,67.6596,67.732,67.5328,67.6596,113877.0
2016-04-06 14:30:00,74.66,74.7,74.5,74.67,14588.0,67.6324,67.6686,67.4875,67.6415,14588.0
2016-04-06 15:00:00,74.68,75.09,74.67,75.0,22435.0,67.6505,68.0219,67.6415,67.9404,22435.0
2016-04-06 15:30:00,74.99,75.01,74.83,74.95,121210.0,67.9313,67.9495,67.7864,67.8951,121210.0
2016-04-07 09:30:00,74.47,74.54,74.16,74.25,8784.0,67.4603,67.5237,67.1795,67.261,8784.0
2016-04-07 10:00:00,74.16,74.23,73.76,73.76,13593.0,67.1795,67.2429,66.8171,66.8171,13593.0
2016-04-07 10:30:00,73.73,73.91,73.59,73.63,12637.0,66.7899,66.953,66.6631,66.6994,12637.0
2016-04-07 11:00:00,73.62,73.62,73.45,73.61,11642.0,66.6903,66.6903,66.5363,66.6812,11642.0
2016-04-07 11:30:00,73.59,74.01,73.57,74.0,10433.0,66.6631,67.0436,66.645,67.0345,10433.0
2016-04-07 12:00:00,73.95,74.01,73.45,73.57,8449.0,66.9892,67.0436,66.5363,66.645,8449.0
2016-04-07 12:30:00,73.53,73.55,73.25,73.38,15860.0,66.6088,66.6269,66.3551,66.4729,15860.0
2016-04-07 13:00:00,73.34,73.53,73.31,73.51,11706.0,66.4366,66.6088,66.4095,66.5906,11706.0
2016-04-07 13:30:00,73.54,73.59,73.25,73.3,8448.0,66.6178,66.6631,66.3551,66.4004,8448.0
2016-04-07 14:00:00,73.27,73.27,72.99,73.13,14900.0,66.3732,66.3732,66.1196,66.2464,14900.0
2016-04-07 14:30:00,73.15,73.33,73.09,73.14,20763.0,66.2645,66.4276,66.2102,66.2555,20763.0
2016-04-07 15:00:00,73.14,73.59,73.1,73.55,28063.0,66.2555,66.6631,66.2192,66.6269,28063.0
2016-04-07 15:30:00,73.53,73.72,73.41,73.72,105901.0,66.6088,66.7809,66.5001,66.7809,105901.0
2016-04-08 09:30:00,74.06,74.06,72.93,73.52,44332.0,67.0889,67.0889,66.0652,66.5997,44332.0
2016-04-08 10:00:00,73.51,73.52,73.37,73.5,8790.0,66.5906,66.5997,66.4638,66.5816,8790.0
2016-04-08 10:30:00,73.52,73.55,73.23,73.3,13047.0,66.5997,66.6269,66.337,66.4004,13047.0
2016-04-08 11:00:00,73.3,73.48,73.19,73.33,13053.0,66.4004,66.5635,66.3008,66.4276,13053.0
2016-04-08 11:30:00,73.32,73.32,72.91,73.11,19260.0,66.4185,66.4185,66.0471,66.2283,19260.0
2016-04-08 12:00:00,73.12,73.24,73.06,73.09,12248.0,66.2374,66.3461,66.183,66.2102,12248.0
2016-04-08 12:30:00,73.09,73.45,73.08,73.45,26940.0,66.2102,66.5363,66.2011,66.5363,26940.0
2016-04-08 13:00:00,73.45,73.45,73.22,73.22,15176.0,66.5363,66.5363,66.3279,66.3279,15176.0
2016-04-08 13:30:00,73.23,73.41,73.19,73.4,17018.0,66.337,66.5001,66.3008,66.491,17018.0
2016-04-08 14:00:00,73.37,73.58,73.28,73.55,13908.0,66.4638,66.6541,66.3823,66.6269,13908.0
2016-04-08 14:30:00,73.53,73.53,73.26,73.37,10042.0,66.6088,66.6088,66.3642,66.4638,10042.0
2016-04-08 15:00:00,73.36,73.46,73.21,73.4,14152.0,66.4548,66.5454,66.3189,66.491,14152.0
2016-04-08 15:30:00,73.39,73.43,73.24,73.43,33902.0,66.4819,66.5182,66.3461,66.5182,33902.0
2016-04-11 09:30:00,73.5,73.83,73.24,73.75,29919.0,66.5816,66.8805,66.3461,66.8081,29919.0
2016-04-11 10:00:00,73.8,74.1,73.73,73.79,25357.0,66.8534,67.1251,66.7899,66.8443,25357.0
2016-04-11 10:30:00,73.8,73.81,73.35,73.35,8100.0,66.8534,66.8624,66.4457,66.4457,8100.0
2016-04-11 11:00:00,73.34,73.34,73.1,73.22,7719.0,66.4366,66.4366,66.2192,66.3279,7719.0
2016-04-11 11:30:00,73.26,73.41,73.0,73.41,95250.0,66.3642,66.5001,66.1287,66.5001,95250.0
2016-04-11 12:00:00,73.49,73.62,73.42,73.42,5492.0,66.5725,66.6903,66.5091,66.5091,5492.0
2016-04-11 12:30:00,73.42,73.56,73.26,73.56,10153.0,66.5091,66.6359,66.3642,66.6359,10153.0
2016-04-11 13:00:00,73.56,73.6,73.32,73.38,5135.0,66.6359,66.6722,66.4185,66.4729,5135.0
2016-04-11 13:30:00,73.32,73.4,73.25,73.3,6008.0,66.4185,66.491,66.3551,66.4004,6008.0
2016-04-11 14:00:00,73.29,73.37,73.16,73.3,9358.0,66.3914,66.4638,66.2736,66.4004,9358.0
2016-04-11 14:30:00,73.27,73.42,73.21,73.36,6444.0,66.3732,66.5091,66.3189,66.4548,6444.0
2016-04-11 15:00:00,73.33,73.34,73.2,73.2,12085.0,66.4276,66.4366,66.3098,66.3098,12085.0
2016-04-11 15:30:00,73.23,73.29,73.08,73.1,41886.0,66.337,66.3914,66.2011,66.2192,41886.0
2016-04-12 09:30:00,73.47,73.47,72.85,73.34,11434.0,66.5544,66.5544,65.9928,66.4366,11434.0
2016-04-12 10:00:00,73.33,73.36,73.02,73.13,9649.0,66.4276,66.4548,66.1468,66.2464,9649.0
2016-04-12 10:30:00,73.17,73.75,73.16,73.73,12950.0,66.2827,66.8081,66.2736,66.7899,12950.0
2016-04-12 11:00:00,73.73,73.77,73.35,73.49,16956.0,66.7899,66.8262,66.4457,66.5725,16956.0
2016-04-12 11:30:00,73.45,73.48,73.24,73.4,13082.0,66.5363,66.5635,66.3461,66.491,13082.0
2016-04-12 12:00:00,73.4,73.58,73.36,73.43,8395.0,66.491,66.6541,66.4548,66.5182,8395.0
2016-04-12 12:30:00,73.43,73.61,73.41,73.59,18282.0,66.5182,66.6812,66.5001,66.6631,18282.0
2016-04-12 13:00:00,73.58,73.63,73.37,73.56,10250.0,66.6541,66.6994,66.4638,66.6359,10250.0
2016-04-12 13:30:00,73.57,73.58,73.44,73.56,8993.0,66.645,66.6541,66.5272,66.6359,8993.0
2016-04-12 14:00:00,73.59,73.62,73.38,73.42,30379.0,66.6631,66.6903,66.4729,66.5091,30379.0
2016-04-12 14:30:00,73.38,73.63,73.38,73.57,31804.0,66.4729,66.6994,66.4729,66.645,31804.0
2016-04-12 15:00:00,73.58,73.83,73.58,73.74,25552.0,66.6541,66.8805,66.6541,66.799,25552.0
2016-04-12 15:30:00,73.76,73.84,73.71,73.78,64162.0,66.8171,66.8896,66.7718,66.8352,64162.0
2016-04-13 09:30:00,74.22,74.67,73.46,74.15,28887.0,67.2338,67.6415,66.5454,67.1704,28887.0
2016-04-13 10:00:00,74.12,74.16,73.45,73.53,133926.0,67.1432,67.1795,66.5363,66.6088,133926.0
2016-04-13 10:30:00,73.6,74.04,73.6,73.85,18370.0,66.6722,67.0708,66.6722,66.8986,18370.0
2016-04-13 11:00:00,73.95,74.06,73.9,74.03,31902.0,66.9892,67.0889,66.9439,67.0617,31902.0
2016-04-13 11:30:00,74.06,74.22,74.0,74.07,61410.0,67.0889,67.2338,67.0345,67.0979,61410.0
2016-04-13 12:00:00,74.05,74.11,73.89,73.93,13527.0,67.0798,67.1342,66.9349,66.9711,13527.0
2016-04-13 12:30:00,73.98,74.01,73.59,73.61,14430.0,67.0164,67.0436,66.6631,66.6812,14430.0
2016-04-13 13:00:00,73.61,73.87,73.57,73.87,136559.0,66.6812,66.9168,66.645,66.9168,136559.0
2016-04-13 13:30:00,73.9,73.94,73.71,73.75,64290.0,66.9439,66.9802,66.7718,66.8081,64290.0
2016-04-13 14:00:00,73.73,74.11,73.71,73.92,27014.0,66.7899,67.1342,66.7718,66.9621,27014.0
2016-04-13 14:30:00,73.94,74.04,73.91,73.93,17533.0,66.9802,67.0708,66.953,66.9711,17533.0
2016-04-13 15:00:00,73.95,74.03,73.92,74.01,34228.0,66.9892,67.0617,66.9621,67.0436,34228.0
2016-04-13 15:30:00,74.01,74.07,73.96,74.06,165606.0,67.0436,67.0979,66.9983,67.0889,165606.0
2016-04-14 09:30:00,74.02,74.35,73.84,73.91,33379.0,67.0526,67.3516,66.8896,66.953,33379.0
2016-04-14 10:00:00,74.0,74.23,73.93,74.12,55989.0,67.0345,67.2429,66.9711,67.1432,55989.0
2016-04-14 10:30:00,74.11,74.11,73.92,74.04,38798.0,67.1342,67.1342,66.9621,67.0708,38798.0
2016-04-14 11:00:00,74.0,74.3,73.97,73.97,47542.0,67.0345,67.3063,67.0073,67.0073,47542.0
2016-04-14 11:30:00,73.99,74.38,73.94,74.05,66239.0,67.0255,67.3788,66.9802,67.0798,66239.0
2016-04-14 12:00:00,74.05,74.15,74.01,74.13,7022.0,67.0798,67.1704,67.0436,67.1523,7022.0
2016-04-14 12:30:00,74.14,74.32,74.07,74.19,21900.0,67.1613,67.3244,67.0979,67.2066,21900.0
2016-04-14 13:00:00,74.2,74.36,74.14,74.22,26598.0,67.2157,67.3606,67.1613,67.2338,26598.0
2016-04-14 13:30:00,74.23,74.28,74.09,74.18,29831.0,67.2429,67.2882,67.1161,67.1976,29831.0
2016-04-14 14:00:00,74.17,74.24,74.1,74.11,14794.0,67.1885,67.2519,67.1251,67.1342,14794.0
2016-04-14 14:30:00,74.11,74.24,73.98,74.23,23477.0,67.1342,67.2519,67.0164,67.2429,23477.0
2016-04-14 15:00:00,74.19,74.37,74.09,74.31,30698.0,67.2066,67.3697,67.1161,67.3153,30698.0
2016-04-14 15:30:00,74.3,74.44,74.22,74.3,112788.0,67.3063,67.4331,67.2338,67.3063,112788.0
2016-04-15 09:30:00,74.35,74.71,73.83,74.43,44189.0,67.3516,67.6777,66.8805,67.424,44189.0
2016-04-15 10:00:00,74.45,74.51,74.27,74.31,27232.0,67.4422,67.4965,67.2791,67.3153,27232.0
2016-04-15 10:30:00,74.35,74.58,74.35,74.43,60233.0,67.3516,67.5599,67.3516,67.424,60233.0
2016-04-15 11:00:00,74.46,74.54,74.43,74.53,26522.0,67.4512,67.5237,67.424,67.5146,26522.0
2016-04-15 11:30:00,74.53,74.65,74.42,74.52,30589.0,67.5146,67.6233,67.415,67.5056,30589.0
2016-04-15 12:00:00,74.52,74.52,74.31,74.34,19807.0,67.5056,67.5056,67.3153,67.3425,19807.0
2016-04-15 12:30:00,74.34,74.46,74.15,74.41,48257.0,67.3425,67.4512,67.1704,67.4059,48257.0
2016-04-15 13:00:00,74.42,74.56,74.38,74.42,15538.0,67.415,67.5418,67.3788,67.415,15538.0
2016-04-15 13:30:00,74.42,74.58,74.39,74.42,14427.0,67.415,67.5599,67.3878,67.415,14427.0
2016-04-15 14:00:00,74.44,74.53,74.44,74.53,17818.0,67.4331,67.5146,67.4331,67.5146,17818.0
2016-04-15 14:30:00,74.53,74.57,74.48,74.57,36817.0,67.5146,67.5509,67.4693,67.5509,36817.0
2016-04-15 15:00:00,74.59,74.64,74.52,74.59,38770.0,67.569,67.6143,67.5056,67.569,38770.0
2016-04-15 15:30:00,74.6,74.69,74.49,74.63,92069.0,67.578,67.6596,67.4784,67.6052,92069.0
2016-04-18 09:30:00,74.51,75.25,74.51,75.17,33888.0,67.4965,68.1669,67.4965,68.0944,33888.0
2016-04-18 10:00:00,75.23,75.58,75.12,75.17,28166.0,68.1487,68.4658,68.0491,68.0944,28166.0
2016-04-18 10:30:00,75.14,75.31,74.79,75.2,34725.0,68.0672,68.2212,67.7502,68.1216,34725.0
2016-04-18 11:00:00,75.21,75.42,75.18,75.29,14048.0,68.1306,68.3209,68.1035,68.2031,14048.0
2016-04-18 11:30:00,75.24,75.27,75.13,75.22,9335.0,68.1578,68.185,68.0582,68.1397,9335.0
2016-04-18 12:00:00,75.2,75.21,74.93,75.15,10600.0,68.1216,68.1306,67.877,68.0763,10600.0
2016-04-18 12:30:00,75.15,75.27,75.07,75.16,14300.0,68.0763,68.185,68.0038,68.0853,14300.0
2016-04-18 13:00:00,75.13,75.25,75.1,75.2,22622.0,68.0582,68.1669,68.031,68.1216,22622.0
2016-04-18 13:30:00,75.21,75.37,75.14,75.32,29086.0,68.1306,68.2756,68.0672,68.2303,29086.0
2016-04-18 14:00:00,75.34,75.5,75.27,75.38,24538.0,68.2484,68.3933,68.185,68.2846,24538.0
2016-04-18 14:30:00,75.4,75.61,75.38,75.46,67034.0,68.3027,68.493,68.2846,68.3571,67034.0
2016-04-18 15:00:00,75.48,75.59,75.37,75.54,41038.0,68.3752,68.4749,68.2756,68.4296,41038.0
2016-04-18 15:30:00,75.56,75.68,75.55,75.61,70164.0,68.4477,68.5564,68.4386,68.493,70164.0
2016-04-19 09:30:00,75.82,76.01,75.37,76.0,42318.0,68.6832,68.8553,68.2756,68.8463,42318.0
2016-04-19 10:00:00,76.04,76.31,75.96,76.04,45690.0,68.8825,69.1271,68.81,68.8825,45690.0
2016-04-19 10:30:00,76.06,76.2,75.84,76.17,27516.0,68.9006,69.0274,68.7013,69.0003,27516.0
2016-04-19 11:00:00,76.21,76.22,75.97,76.0,27386.0,69.0365,69.0456,68.8191,68.8463,27386.0
2016-04-19 11:30:00,76.02,76.18,75.8,75.8,61154.0,68.8644,69.0093,68.6651,68.6651,61154.0
2016-04-19 12:00:00,75.79,75.9,75.71,75.9,20517.0,68.656,68.7557,68.5836,68.7557,20517.0
2016-04-19 12:30:00,75.9,75.98,75.82,75.96,18439.0,68.7557,68.8282,68.6832,68.81,18439.0
2016-04-19 13:00:00,75.97,76.09,75.87,75.99,26609.0,68.8191,68.9278,68.7285,68.8372,26609.0
2016-04-19 13:30:00,76.04,76.04,75.83,75.85,12768.0,68.8825,68.8825,68.6923,68.7104,12768.0
2016-04-19 14:00:00,75.89,76.13,75.89,76.0,24383.0,68.7466,68.964,68.7466,68.8463,24383.0
2016-04-19 14:30:00,76.03,76.16,75.94,76.03,56756.0,68.8734,68.9912,68.7919,68.8734,56756.0
2016-04-19 15:00:00,76.02,76.19,75.89,75.96,34433.0,68.8644,69.0184,68.7466,68.81,34433.0
2016-04-19 15:30:00,75.96,76.0,75.84,75.94,148383.0,68.81,68.8463,68.7013,68.7919,148383.0
2016-04-20 09:30:00,76.11,76.39,75.52,75.88,10382.0,68.9459,69.1996,68.4115,68.7376,10382.0
2016-04-20 10:00:00,75.86,75.89,75.47,75.53,9314.0,68.7194,68.7466,68.3662,68.4205,9314.0
2016-04-20 10:30:00,75.52,75.6,75.29,75.42,10789.0,68.4115,68.4839,68.2031,68.3209,10789.0
2016-04-20 11:00:00,75.47,75.71,75.45,75.56,9662.0,68.3662,68.5836,68.348,68.4477,9662.0
2016-04-20 11:30:00,75.6,75.67,75.51,75.54,157729.0,68.4839,68.5473,68.4024,68.4296,157729.0
2016-04-20 12:00:00,75.57,75.66,75.55,75.65,49800.0,68.4567,68.5383,68.4386,68.5292,49800.0
2016-04-20 12:30:00,75.71,75.88,75.67,75.69,15191.0,68.5836,68.7376,68.5473,68.5654,15191.0
2016-04-20 13:00:00,75.74,75.76,75.5,75.5,14627.0,68.6107,68.6289,68.3933,68.3933,14627.0
2016-04-20 13:30:00,75.52,75.57,75.36,75.52,20346.0,68.4115,68.4567,68.2665,68.4115,20346.0
2016-04-20 14:00:00,75.51,75.73,75.47,75.73,15246.0,68.4024,68.6017,68.3662,68.6017,15246.0
2016-04-20 14:30:00,75.7,75.91,75.69,75.9,19525.0,68.5745,68.7647,68.5654,68.7557,19525.0
2016-04-20 15:00:00,75.91,75.97,75.79,75.83,18472.0,68.7647,68.8191,68.656,68.6923,18472.0
2016-04-20 15:30:00,75.83,75.83,75.48,75.54,109268.0,68.6923,68.6923,68.3752,68.4296,109268.0
2016-04-21 09:30:00,75.7,75.9,75.32,75.48,14045.0,68.5745,68.7557,68.2303,68.3752,14045.0
2016-04-21 10:00:00,75.45,75.95,75.38,75.77,13330.0,68.348,68.801,68.2846,68.6379,13330.0
2016-04-21 10:30:00,75.85,76.15,75.61,75.61,10620.0,68.7104,68.9821,68.493,68.493,10620.0
2016-04-21 11:00:00,75.63,75.74,75.5,75.5,17816.0,68.5111,68.6107,68.3933,68.3933,17816.0
2016-04-21 11:30:00,75.57,75.58,75.4,75.42,14100.0,68.4567,68.4658,68.3027,68.3209,14100.0
2016-04-21 12:00:00,75.42,75.55,75.32,75.5,6300.0,68.3209,68.4386,68.2303,68.3933,6300.0
2016-04-21 12:30:00,75.54,75.56,75.44,75.46,7800.0,68.4296,68.4477,68.339,68.3571,7800.0
2016-04-21 13:00:00,75.48,75.53,75.41,75.52,8036.0,68.3752,68.4205,68.3118,68.4115,8036.0
2016-04-21 13:30:00,75.51,75.53,75.31,75.38,10899.0,68.4024,68.4205,68.2212,68.2846,10899.0
2016-04-21 14:00:00,75.38,75.44,75.31,75.39,9309.0,68.2846,68.339,68.2212,68.2937,9309.0
2016-04-21 14:30:00,75.37,75.39,75.2,75.36,15377.0,68.2756,68.2937,68.1216,68.2665,15377.0
2016-04-21 15:00:00,75.39,75.46,75.31,75.34,24649.0,68.2937,68.3571,68.2212,68.2484,24649.0
2016-04-21 15:30:00,75.34,75.35,75.14,75.18,84594.0,68.2484,68.2575,68.0672,68.1035,84594.0
2016-04-22 09:30:00,74.74,75.69,74.74,75.56,12866.0,67.7049,68.5654,67.7049,68.4477,12866.0
2016-04-22 10:00:00,75.53,75.8,75.13,75.19,11497.0,68.4205,68.6651,68.0582,68.1125,11497.0
2016-04-22 10:30:00,75.22,75.29,74.93,75.03,11476.0,68.1397,68.2031,67.877,67.9676,11476.0
2016-04-22 11:00:00,75.06,75.28,74.98,75.12,12407.0,67.9947,68.194,67.9223,68.0491,12407.0
2016-04-22 11:30:00,75.13,75.31,75.04,75.22,9430.0,68.0582,68.2212,67.9766,68.1397,9430.0
2016-04-22 12:00:00,75.25,75.28,75.04,75.17,24559.0,68.1669,68.194,67.9766,68.0944,24559.0
2016-04-22 12:30:00,75.16,75.38,75.12,75.3,22352.0,68.0853,68.2846,68.0491,68.2122,22352.0
2016-04-22 13:00:00,75.3,75.36,75.19,75.26,6900.0,68.2122,68.2665,68.1125,68.1759,6900.0
2016-04-22 13:30:00,75.3,75.57,75.26,75.44,10735.0,68.2122,68.4567,68.1759,68.339,10735.0
2016-04-22 14:00:00,75.46,75.62,75.42,75.62,10838.0,68.3571,68.502,68.3209,68.502,10838.0
2016-04-22 14:30:00,75.61,75.61,75.51,75.54,10792.0,68.493,68.493,68.4024,68.4296,10792.0
2016-04-22 15:00:00,75.52,75.54,75.36,75.42,27908.0,68.4115,68.4296,68.2665,68.3209,27908.0
2016-04-22 15:30:00,75.43,75.47,75.3,75.41,94207.0,68.3299,68.3662,68.2122,68.3118,94207.0
2016-04-25 09:30:00,75.33,75.53,74.78,75.18,10491.0,68.2393,68.4205,67.7411,68.1035,10491.0
2016-04-25 10:00:00,75.19,75.28,74.94,75.0,14300.0,68.1125,68.194,67.886,67.9404,14300.0
2016-04-25 10:30:00,75.14,75.29,75.14,75.22,12700.0,68.0672,68.2031,68.0672,68.1397,12700.0
2016-04-25 11:00:00,75.22,75.25,74.99,75.11,9917.0,68.1397,68.1669,67.9313,68.04,9917.0
2016-04-25 11:30:00,75.14,75.21,75.06,75.16,8235.0,68.0672,68.1306,67.9947,68.0853,8235.0
2016-04-25 12:00:00,75.18,75.21,75.01,75.07,6454.0,68.1035,68.1306,67.9495,68.0038,6454.0
2016-04-25 12:30:00,75.04,75.24,75.0,75.15,8424.0,67.9766,68.1578,67.9404,68.0763,8424.0
2016-04-25 13:00:00,75.18,75.21,75.03,75.07,6900.0,68.1035,68.1306,67.9676,68.0038,6900.0
2016-04-25 13:30:00,75.08,75.16,75.03,75.14,7329.0,68.0129,68.0853,67.9676,68.0672,7329.0
2016-04-25 14:00:00,75.18,75.2,74.89,74.98,24195.0,68.1035,68.1216,67.8408,67.9223,24195.0
2016-04-25 14:30:00,74.98,75.02,74.95,74.98,31864.0,67.9223,67.9585,67.8951,67.9223,31864.0
2016-04-25 15:00:00,74.99,75.02,74.88,75.02,79563.0,67.9313,67.9585,67.8317,67.9585,79563.0
2016-04-25 15:30:00,75.02,75.33,75.01,75.31,47378.0,67.9585,68.2393,67.9495,68.2212,47378.0
2016-04-26 09:30:00,75.56,76.08,75.22,76.08,12301.0,68.4477,68.9187,68.1397,68.9187,12301.0
2016-04-26 10:00:00,76.13,76.13,75.35,75.36,20951.0,68.964,68.964,68.2575,68.2665,20951.0
2016-04-26 10:30:00,75.36,75.67,75.36,75.53,6648.0,68.2665,68.5473,68.2665,68.4205,6648.0
2016-04-26 11:00:00,75.56,76.01,75.56,75.84,5050.0,68.4477,68.8553,68.4477,68.7013,5050.0
2016-04-26 11:30:00,75.84,75.86,75.63,75.84,11242.0,68.7013,68.7194,68.5111,68.7013,11242.0
2016-04-26 12:00:00,75.85,76.13,75.78,76.11,25616.0,68.7104,68.964,68.647,68.9459,25616.0
2016-04-26 12:30:00,76.08,76.22,75.99,76.05,15762.0,68.9187,69.0456,68.8372,68.8916,15762.0
2016-04-26 13:00:00,76.04,76.11,75.99,76.0,10127.0,68.8825,68.9459,68.8372,68.8463,10127.0
2016-04-26 13:30:00,76.0,76.04,75.85,75.93,11099.0,68.8463,68.8825,68.7104,68.7829,11099.0
2016-04-26 14:00:00,75.96,76.06,75.92,75.93,7203.0,68.81,68.9006,68.7738,68.7829,7203.0
2016-04-26 14:30:00,75.91,76.01,75.85,75.88,14474.0,68.7647,68.8553,68.7104,68.7376,14474.0
2016-04-26 15:00:00,75.91,75.96,75.75,75.79,17263.0,68.7647,68.81,68.6198,68.656,17263.0
2016-04-26 15:30:00,75.78,76.05,75.78,75.95,73657.0,68.647,68.8916,68.647,68.801,73657.0
2016-04-27 09:30:00,75.94,76.15,75.53,75.78,12611.0,68.7919,68.9821,68.4205,68.647,12611.0
2016-04-27 10:00:00,75.81,75.84,75.44,75.57,11907.0,68.6742,68.7013,68.339,68.4567,11907.0
2016-04-27 10:30:00,75.49,75.71,75.42,75.7,118467.0,68.3843,68.5836,68.3209,68.5745,118467.0
2016-04-27 11:00:00,75.7,76.23,75.69,76.2,19575.0,68.5745,69.0546,68.5654,69.0274,19575.0
2016-04-27 11:30:00,76.22,76.28,76.05,76.16,9805.0,69.0456,69.0999,68.8916,68.9912,9805.0
2016-04-27 12:00:00,76.14,76.21,76.04,76.06,7400.0,68.9731,69.0365,68.8825,68.9006,7400.0
2016-04-27 12:30:00,76.05,76.07,75.86,75.86,9794.0,68.8916,68.9097,68.7194,68.7194,9794.0
2016-04-27 13:00:00,75.89,76.1,75.83,75.89,16092.0,68.7466,68.9369,68.6923,68.7466,16092.0
2016-04-27 13:30:00,75.96,76.03,75.89,75.97,18929.0,68.81,68.8734,68.7466,68.8191,18929.0
2016-04-27 14:00:00,75.91,76.28,75.82,76.06,13646.0,68.7647,69.0999,68.6832,68.9006,13646.0
2016-04-27 14:30:00,76.08,76.2,76.0,76.09,15590.0,68.9187,69.0274,68.8463,68.9278,15590.0
2016-04-27 15:00:00,76.08,76.38,76.07,76.28,20602.0,68.9187,69.1905,68.9097,69.0999,20602.0
2016-04-27 15:30:00,76.3,76.4,76.18,76.33,79021.0,69.118,69.2086,69.0093,69.1452,79021.0
2016-04-28 09:30:00,75.48,77.0,75.2,76.37,24143.0,68.3752,69.7521,68.1216,69.1814,24143.0
2016-04-28 10:00:00,76.3,76.58,76.08,76.46,124078.0,69.118,69.3717,68.9187,69.263,124078.0
2016-04-28 10:30:00,76.44,76.62,76.38,76.61,11855.0,69.2449,69.4079,69.1905,69.3989,11855.0
2016-04-28 11:00:00,76.66,76.97,76.31,76.91,26268.0,69.4441,69.725,69.1271,69.6706,26268.0
2016-04-28 11:30:00,76.88,76.94,76.72,76.8,23187.0,69.6434,69.6978,69.4985,69.571,23187.0
2016-04-28 12:00:00,76.88,77.19,76.86,77.14,16676.0,69.6434,69.9243,69.6253,69.879,16676.0
2016-04-28 12:30:00,77.09,77.09,76.7,76.7,115375.0,69.8337,69.8337,69.4804,69.4804,115375.0
2016-04-28 13:00:00,76.67,76.75,76.19,76.27,55120.0,69.4532,69.5257,69.0184,69.0909,55120.0
2016-04-28 13:30:00,76.27,76.33,76.1,76.15,8878.0,69.0909,69.1452,68.9369,68.9821,8878.0
2016-04-28 14:00:00,76.16,76.32,76.09,76.24,13500.0,68.9912,69.1361,68.9278,69.0637,13500.0
2016-04-28 14:30:00,76.24,76.35,75.76,75.76,14303.0,69.0637,69.1633,68.6289,68.6289,14303.0
2016-04-28 15:00:00,75.86,75.98,75.6,75.76,33560.0,68.7194,68.8282,68.4839,68.6289,33560.0
2016-04-28 15:30:00,75.73,75.79,75.3,75.51,123222.0,68.6017,68.656,68.2122,68.4024,123222.0
2016-04-29 09:30:00,75.74,75.88,74.61,75.22,25801.0,68.6107,68.7376,67.5871,68.1397,25801.0
2016-04-29 10:00:00,75.31,75.39,75.0,75.26,63436.0,68.2212,68.2937,67.9404,68.1759,63436.0
2016-04-29 10:30:00,75.27,75.6,75.02,75.11,92324.0,68.185,68.4839,67.9585,68.04,92324.0
2016-04-29 11:00:00,75.18,75.36,74.99,75.31,39030.0,68.1035,68.2665,67.9313,68.2212,39030.0
2016-04-29 11:30:00,75.34,75.36,75.09,75.27,34058.0,68.2484,68.2665,68.0219,68.185,34058.0
2016-04-29 12:00:00,75.31,75.57,75.21,75.33,37045.0,68.2212,68.4567,68.1306,68.2393,37045.0
2016-04-29 12:30:00,75.37,75.61,75.3,75.41,31725.0,68.2756,68.493,68.2122,68.3118,31725.0
2016-04-29 13:00:00,75.42,75.56,75.37,75.52,30098.0,68.3209,68.4477,68.2756,68.4115,30098.0
2016-04-29 13:30:00,75.54,75.6,75.43,75.54,37755.0,68.4296,68.4839,68.3299,68.4296,37755.0
2016-04-29 14:00:00,75.5,75.58,75.34,75.41,60091.0,68.3933,68.4658,68.2484,68.3118,60091.0
2016-04-29 14:30:00,75.39,75.47,75.25,75.4,115530.0,68.2937,68.3662,68.1669,68.3027,115530.0
2016-04-29 15:00:00,75.37,75.73,75.36,75.57,55380.0,68.2756,68.6017,68.2665,68.4567,55380.0
2016-04-29 15:30:00,75.61,76.03,75.53,75.93,163732.0,68.493,68.8734,68.4205,68.7829,163732.0
2016-05-02 09:30:00,76.32,76.32,75.58,75.75,36936.0,69.1361,69.1361,68.4658,68.6198,36936.0
2016-05-02 10:00:00,75.81,76.07,75.7,75.91,22050.0,68.6742,68.9097,68.5745,68.7647,22050.0
2016-05-02 10:30:00,75.9,76.02,75.51,75.59,29526.0,68.7557,68.8644,68.4024,68.4749,29526.0
2016-05-02 11:00:00,75.6,75.9,75.52,75.9,36340.0,68.4839,68.7557,68.4115,68.7557,36340.0
2016-05-02 11:30:00,75.86,75.94,75.68,75.84,21384.0,68.7194,68.7919,68.5564,68.7013,21384.0
2016-05-02 12:00:00,75.83,75.97,75.77,75.97,20555.0,68.6923,68.8191,68.6379,68.8191,20555.0
2016-05-02 12:30:00,75.97,75.99,75.72,75.75,18921.0,68.8191,68.8372,68.5926,68.6198,18921.0
2016-05-02 13:00:00,75.75,75.96,75.75,75.91,16022.0,68.6198,68.81,68.6198,68.7647,16022.0
2016-05-02 13:30:00,75.92,75.93,75.78,75.82,19645.0,68.7738,68.7829,68.647,68.6832,19645.0
2016-05-02 14:00:00,75.82,75.89,75.77,75.79,22346.0,68.6832,68.7466,68.6379,68.656,22346.0
2016-05-02 14:30:00,75.8,75.86,75.74,75.79,24381.0,68.6651,68.7194,68.6107,68.656,24381.0
2016-05-02 15:00:00,75.76,75.99,75.75,75.91,31104.0,68.6289,68.8372,68.6198,68.7647,31104.0
2016-05-02 15:30:00,75.9,76.06,75.83,75.99,95989.0,68.7557,68.9006,68.6923,68.8372,95989.0
2016-05-03 09:30:00,75.54,75.79,74.77,74.84,27535.0,68.4296,68.656,67.732,67.7955,27535.0
2016-05-03 10:00:00,74.82,74.82,74.41,74.6,33427.0,67.7773,67.7773,67.4059,67.578,33427.0
2016-05-03 10:30:00,74.58,74.58,74.09,74.25,25965.0,67.5599,67.5599,67.1161,67.261,25965.0
2016-05-03 11:00:00,74.24,74.42,74.18,74.21,27395.0,67.2519,67.415,67.1976,67.2248,27395.0
2016-05-03 11:30:00,74.17,74.32,74.1,74.19,37263.0,67.1885,67.3244,67.1251,67.2066,37263.0
2016-05-03 12:00:00,74.2,74.43,74.18,74.4,20936.0,67.2157,67.424,67.1976,67.3969,20936.0
2016-05-03 12:30:00,74.36,74.59,74.36,74.59,36056.0,67.3606,67.569,67.3606,67.569,36056.0
2016-05-03 13:00:00,74.56,74.85,74.52,74.85,32356.0,67.5418,67.8045,67.5056,67.8045,32356.0
2016-05-03 13:30:00,74.86,74.89,74.69,74.69,18782.0,67.8136,67.8408,67.6596,67.6596,18782.0
2016-05-03 14:00:00,74.66,74.74,74.59,74.72,26109.0,67.6324,67.7049,67.569,67.6868,26109.0
2016-05-03 14:30:00,74.72,74.88,74.7,74.87,44765.0,67.6868,67.8317,67.6686,67.8226,44765.0
2016-05-03 15:00:00,74.88,74.95,74.78,74.83,25844.0,67.8317,67.8951,67.7411,67.7864,25844.0
2016-05-03 15:30:00,74.82,74.97,74.72,74.84,67577.0,67.7773,67.9132,67.6868,67.7955,67577.0
2016-05-04 09:30:00,74.64,74.88,74.45,74.75,25159.0,67.6143,67.8317,67.4422,67.7139,25159.0
2016-05-04 10:00:00,74.86,74.92,74.45,74.51,23350.0,67.8136,67.8679,67.4422,67.4965,23350.0
2016-05-04 10:30:00,74.47,74.69,74.44,74.61,18539.0,67.4603,67.6596,67.4331,67.5871,18539.0
2016-05-04 11:00:00,74.65,74.82,74.43,74.45,24375.0,67.6233,67.7773,67.424,67.4422,24375.0
2016-05-04 11:30:00,74.44,74.59,74.36,74.36,25609.0,67.4331,67.569,67.3606,67.3606,25609.0
2016-05-04 12:00:00,74.37,74.63,74.37,74.5,18408.0,67.3697,67.6052,67.3697,67.4875,18408.0
2016-05-04 12:30:00,74.54,74.6,74.48,74.5,15380.0,67.5237,67.578,67.4693,67.4875,15380.0
2016-05-04 13:00:00,74.49,74.88,74.49,74.87,44661.0,67.4784,67.8317,67.4784,67.8226,44661.0
2016-05-04 13:30:00,74.87,74.87,74.72,74.76,19298.0,67.8226,67.8226,67.6868,67.723,19298.0
2016-05-04 14:00:00,74.78,74.9,74.62,74.81,32375.0,67.7411,67.8498,67.5962,67.7683,32375.0
2016-05-04 14:30:00,74.87,74.92,74.79,74.81,16499.0,67.8226,67.8679,67.7502,67.7683,16499.0
2016-05-04 15:00:00,74.82,74.85,74.68,74.76,44827.0,67.7773,67.8045,67.6505,67.723,44827.0
2016-05-04 15:30:00,74.76,74.96,74.7,74.75,96374.0,67.723,67.9042,67.6686,67.7139,96374.0
2016-05-05 09:30:00,74.89,75.37,74.81,74.98,37519.0,67.8408,68.2756,67.7683,67.9223,37519.0
2016-05-05 10:00:00,74.97,75.17,74.79,74.84,33166.0,67.9132,68.0944,67.7502,67.7955,33166.0
2016-05-05 10:30:00,74.83,75.14,74.77,74.96,16998.0,67.7864,68.0672,67.732,67.9042,16998.0
2016-05-05 11:00:00,74.98,75.04,74.73,74.77,15204.0,67.9223,67.9766,67.6958,67.732,15204.0
2016-05-05 11:30:00,74.77,75.29,74.77,75.17,11848.0,67.732,68.2031,67.732,68.0944,11848.0
2016-05-05 12:00:00,75.17,75.17,75.01,75.08,10967.0,68.0944,68.0944,67.9495,68.0129,10967.0
2016-05-05 12:30:00,75.03,75.07,74.92,74.96,11756.0,67.9676,68.0038,67.8679,67.9042,11756.0
2016-05-05 13:00:00,74.94,74.96,74.57,74.58,9421.0,67.886,67.9042,67.5509,67.5599,9421.0
2016-05-05 13:30:00,74.6,74.76,74.58,74.72,11926.0,67.578,67.723,67.5599,67.6868,11926.0
2016-05-05 14:00:00,74.72,74.85,74.71,74.77,13909.0,67.6868,67.8045,67.6777,67.732,13909.0
2016-05-05 14:30:00,74.78,74.96,74.75,74.83,11378.0,67.7411,67.9042,67.7139,67.7864,11378.0
2016-05-05 15:00:00,74.83,74.95,74.76,74.9,20315.0,67.7864,67.8951,67.723,67.8498,20315.0
2016-05-05 15:30:00,74.9,74.93,74.67,74.8,102729.0,67.8498,67.877,67.6415,67.7592,102729.0
2016-05-06 09:30:00,74.5,74.99,74.22,74.34,32992.0,67.4875,67.9313,67.2338,67.3425,32992.0
2016-05-06 10:00:00,74.3,74.55,74.17,74.46,24392.0,67.3063,67.5328,67.1885,67.4512,24392.0
2016-05-06 10:30:00,74.47,74.71,74.39,74.58,29832.0,67.4603,67.6777,67.3878,67.5599,29832.0
2016-05-06 11:00:00,74.64,74.88,74.54,74.88,14317.0,67.6143,67.8317,67.5237,67.8317,14317.0
2016-05-06 11:30:00,74.85,74.87,74.54,74.54,5900.0,67.8045,67.8226,67.5237,67.5237,5900.0
2016-05-06 12:00:00,74.59,74.7,74.54,74.69,15108.0,67.569,67.6686,67.5237,67.6596,15108.0
2016-05-06 12:30:00,74.64,74.76,74.62,74.76,12767.0,67.6143,67.723,67.5962,67.723,12767.0
2016-05-06 13:00:00,74.77,74.99,74.74,74.96,16536.0,67.732,67.9313,67.7049,67.9042,16536.0
2016-05-06 13:30:00,74.92,75.08,74.85,75.08,64829.0,67.8679,68.0129,67.8045,68.0129,64829.0
2016-05-06 14:00:00,75.09,75.44,74.95,75.41,80281.0,68.0219,68.339,67.8951,68.3118,80281.0
2016-05-06 14:30:00,75.4,75.43,75.2,75.36,50059.0,68.3027,68.3299,68.1216,68.2665,50059.0
2016-05-06 15:00:00,75.33,75.53,75.31,75.41,72137.0,68.2393,68.4205,68.2212,68.3118,72137.0
2016-05-06 15:30:00,75.41,75.41,75.23,75.38,100552.0,68.3118,68.3118,68.1487,68.2846,100552.0
2016-05-09 09:30:00,75.54,76.17,75.39,76.03,47087.0,68.4296,69.0003,68.2937,68.8734,47087.0
2016-05-09 10:00:00,76.14,76.29,75.85,75.96,14679.0,68.9731,69.109,68.7104,68.81,14679.0
2016-05-09 10:30:00,75.95,76.18,75.9,76.1,17051.0,68.801,69.0093,68.7557,68.9369,17051.0
2016-05-09 11:00:00,76.04,76.25,76.03,76.2,55846.0,68.8825,69.0727,68.8734,69.0274,55846.0
2016-05-09 11:30:00,76.22,76.39,76.16,76.39,16305.0,69.0456,69.1996,68.9912,69.1996,16305.0
2016-05-09 12:00:00,76.37,76.37,76.23,76.3,25223.0,69.1814,69.1814,69.0546,69.118,25223.0
2016-05-09 12:30:00,76.26,76.26,76.07,76.15,28748.0,69.0818,69.0818,68.9097,68.9821,28748.0
2016-05-09 13:00:00,76.18,76.38,76.16,76.33,22871.0,69.0093,69.1905,68.9912,69.1452,22871.0
2016-05-09 13:30:00,76.3,76.44,76.26,76.32,10599.0,69.118,69.2449,69.0818,69.1361,10599.0
2016-05-09 14:00:00,76.37,76.52,76.34,76.47,9360.0,69.1814,69.3173,69.1543,69.272,9360.0
2016-05-09 14:30:00,76.45,76.71,76.43,76.7,13128.0,69.2539,69.4894,69.2358,69.4804,13128.0
2016-05-09 15:00:00,76.67,76.67,76.5,76.57,14780.0,69.4532,69.4532,69.2992,69.3626,14780.0
2016-05-09 15:30:00,76.56,76.58,76.39,76.41,89560.0,69.3536,69.3717,69.1996,69.2177,89560.0
2016-05-10 09:30:00,76.58,77.06,76.26,77.06,38531.0,69.3717,69.8065,69.0818,69.8065,38531.0
2016-05-10 10:00:00,77.08,77.11,76.83,77.06,24631.0,69.8246,69.8518,69.5981,69.8065,24631.0
2016-05-10 10:30:00,77.08,77.24,77.03,77.19,11527.0,69.8246,69.9695,69.7793,69.9243,11527.0
2016-05-10 11:00:00,77.24,77.28,77.01,77.19,10457.0,69.9695,70.0058,69.7612,69.9243,10457.0
2016-05-10 11:30:00,77.18,77.23,76.98,77.15,10742.0,69.9152,69.9605,69.734,69.888,10742.0
2016-05-10 12:00:00,77.2,77.45,77.03,77.27,21824.0,69.9333,70.1598,69.7793,69.9967,21824.0
2016-05-10 12:30:00,77.26,77.29,77.06,77.12,7000.0,69.9877,70.0148,69.8065,69.8608,7000.0
2016-05-10 13:00:00,77.15,77.18,76.98,77.0,6084.0,69.888,69.9152,69.734,69.7521,6084.0
2016-05-10 13:30:00,77.05,77.05,76.85,76.95,8408.0,69.7974,69.7974,69.6163,69.7068,8408.0
2016-05-10 14:00:00,76.92,77.05,76.92,77.04,14309.0,69.6797,69.7974,69.6797,69.7884,14309.0
2016-05-10 14:30:00,77.03,77.11,76.99,77.05,14322.0,69.7793,69.8518,69.7431,69.7974,14322.0
2016-05-10 15:00:00,77.06,77.19,77.01,77.16,22457.0,69.8065,69.9243,69.7612,69.8971,22457.0
2016-05-10 15:30:00,77.14,77.41,77.09,77.37,91644.0,69.879,70.1235,69.8337,70.0873,91644.0
2016-05-11 09:30:00,77.18,77.34,76.64,76.76,43606.0,70.116,70.2614,69.6254,69.7345,43606.0
2016-05-11 10:00:00,76.71,76.98,76.63,76.98,40435.0,69.689,69.9343,69.6164,69.9343,40435.0
2016-05-11 10:30:00,77.04,77.18,76.93,77.14,99165.0,69.9888,70.116,69.8889,70.0797,99165.0
2016-05-11 11:00:00,77.12,77.17,76.97,77.05,88844.0,70.0615,70.1069,69.9252,69.9979,88844.0
2016-05-11 11:30:00,77.03,77.07,76.95,76.99,31315.0,69.9798,70.0161,69.9071,69.9434,31315.0
2016-05-11 12:00:00,76.99,77.11,76.99,77.03,13703.0,69.9434,70.0524,69.9434,69.9798,13703.0
2016-05-11 12:30:00,77.01,77.1,76.99,77.05,15750.0,69.9616,70.0433,69.9434,69.9979,15750.0
2016-05-11 13:00:00,77.04,77.08,77.0,77.08,29611.0,69.9888,70.0252,69.9525,70.0252,29611.0
2016-05-11 13:30:00,77.05,77.06,76.99,77.01,18237.0,69.9979,70.007,69.9434,69.9616,18237.0
2016-05-11 14:00:00,77.0,77.07,77.0,77.04,65040.0,69.9525,70.0161,69.9525,69.9888,65040.0
2016-05-11 14:30:00,77.04,77.04,76.65,76.75,59375.0,69.9888,69.9888,69.6345,69.7254,59375.0
2016-05-11 15:00:00,76.74,76.81,76.66,76.74,21147.0,69.7163,69.7799,69.6436,69.7163,21147.0
2016-05-11 15:30:00,76.72,76.78,76.54,76.59,153865.0,69.6981,69.7526,69.5346,69.58,153865.0
2016-05-12 09:30:00,76.96,77.04,76.42,76.42,122257.0,69.9162,69.9888,69.4256,69.4256,122257.0
2016-05-12 10:00:00,76.37,76.53,76.09,76.13,128882.0,69.3802,69.5255,69.1258,69.1621,128882.0
2016-05-12 10:30:00,76.13,76.25,75.99,76.1,34564.0,69.1621,69.2711,69.0349,69.1349,34564.0
2016-05-12 11:00:00,76.1,76.1,75.86,75.86,14797.0,69.1349,69.1349,68.9168,68.9168,14797.0
2016-05-12 11:30:00,75.91,76.15,75.91,76.03,8676.0,68.9623,69.1803,68.9623,69.0713,8676.0
2016-05-12 12:00:00,75.94,76.0,75.89,75.95,8440.0,68.9895,69.044,68.9441,68.9986,8440.0
2016-05-12 12:30:00,75.95,75.95,75.7,75.83,10011.0,68.9986,68.9986,68.7715,68.8896,10011.0
2016-05-12 13:00:00,75.85,75.86,75.7,75.84,13226.0,68.9078,68.9168,68.7715,68.8987,13226.0
2016-05-12 13:30:00,75.84,75.97,75.75,75.94,22179.0,68.8987,69.0168,68.8169,68.9895,22179.0
2016-05-12 14:00:00,75.94,76.09,75.92,76.02,43951.0,68.9895,69.1258,68.9713,69.0622,43951.0
2016-05-12 14:30:00,76.01,76.02,75.86,75.88,120137.0,69.0531,69.0622,68.9168,68.935,120137.0
2016-05-12 15:00:00,75.89,75.89,75.71,75.77,122627.0,68.9441,68.9441,68.7806,68.8351,122627.0
2016-05-12 15:30:00,75.77,75.77,75.49,75.68,154870.0,68.8351,68.8351,68.5807,68.7533,154870.0
2016-05-13 09:30:00,75.71,75.77,75.26,75.36,30569.0,68.7806,68.8351,68.3718,68.4626,30569.0
2016-05-13 10:00:00,75.36,75.54,75.28,75.49,24009.0,68.4626,68.6261,68.3899,68.5807,24009.0
2016-05-13 10:30:00,75.4,75.45,75.24,75.34,15562.0,68.4989,68.5444,68.3536,68.4444,15562.0
2016-05-13 11:00:00,75.35,75.54,75.34,75.51,24653.0,68.4535,68.6261,68.4444,68.5989,24653.0
2016-05-13 11:30:00,75.5,75.52,75.23,75.39,29993.0,68.5898,68.608,68.3445,68.4899,29993.0
2016-05-13 12:00:00,75.35,75.4,75.34,75.36,8460.0,68.4535,68.4989,68.4444,68.4626,8460.0
2016-05-13 12:30:00,75.39,75.47,75.23,75.25,12730.0,68.4899,68.5625,68.3445,68.3627,12730.0
2016-05-13 13:00:00,75.26,75.34,75.17,75.17,20297.0,68.3718,68.4444,68.29,68.29,20297.0
2016-05-13 13:30:00,75.19,75.21,75.08,75.12,10121.0,68.3082,68.3263,68.2082,68.2446,10121.0
2016-05-13 14:00:00,75.07,75.17,74.86,74.97,17842.0,68.1991,68.29,68.0084,68.1083,17842.0
2016-05-13 14:30:00,74.95,75.13,74.89,75.13,20328.0,68.0901,68.2537,68.0356,68.2537,20328.0
2016-05-13 15:00:00,75.11,75.19,75.01,75.12,15694.0,68.2355,68.3082,68.1446,68.2446,15694.0
2016-05-13 15:30:00,75.12,75.18,75.06,75.06,50256.0,68.2446,68.2991,68.1901,68.1901,50256.0
2016-05-16 09:30:00,75.28,75.54,74.75,74.96,25530.0,68.3899,68.6261,67.9084,68.0992,25530.0
2016-05-16 10:00:00,75.03,75.21,74.89,75.03,30880.0,68.1628,68.3263,68.0356,68.1628,30880.0
2016-05-16 10:30:00,75.03,75.16,74.95,74.99,30385.0,68.1628,68.2809,68.0901,68.1265,30385.0
2016-05-16 11:00:00,75.04,75.15,74.94,75.09,26325.0,68.1719,68.2718,68.081,68.2173,26325.0
2016-05-16 11:30:00,75.11,75.25,75.06,75.11,18859.0,68.2355,68.3627,68.1901,68.2355,18859.0
2016-05-16 12:00:00,75.12,75.13,74.98,74.98,21976.0,68.2446,68.2537,68.1174,68.1174,21976.0
2016-05-16 12:30:00,74.99,75.03,74.95,75.03,20726.0,68.1265,68.1628,68.0901,68.1628,20726.0
2016-05-16 13:00:00,75.03,75.04,75.0,75.02,47421.0,68.1628,68.1719,68.1356,68.1537,47421.0
2016-05-16 13:30:00,75.02,75.04,74.99,75.02,18667.0,68.1537,68.1719,68.1265,68.1537,18667.0
2016-05-16 14:00:00,75.02,75.06,75.0,75.03,122749.0,68.1537,68.1901,68.1356,68.1628,122749.0
2016-05-16 14:30:00,75.03,75.05,74.98,75.02,48348.0,68.1628,68.181,68.1174,68.1537,48348.0
2016-05-16 15:00:00,75.03,75.04,75.0,75.02,39427.0,68.1628,68.1719,68.1356,68.1537,39427.0
2016-05-16 15:30:00,75.02,75.08,74.95,75.01,94313.0,68.1537,68.2082,68.0901,68.1446,94313.0
2016-05-17 09:30:00,74.89,75.25,74.76,75.16,31398.0,68.0356,68.3627,67.9175,68.2809,31398.0
2016-05-17 10:00:00,75.16,75.27,75.04,75.19,47662.0,68.2809,68.3808,68.1719,68.3082,47662.0
2016-05-17 10:30:00,75.19,75.19,74.97,74.99,41366.0,68.3082,68.3082,68.1083,68.1265,41366.0
2016-05-17 11:00:00,74.99,75.13,74.86,74.99,31135.0,68.1265,68.2537,68.0084,68.1265,31135.0
2016-05-17 11:30:00,74.98,75.08,74.96,75.03,37627.0,68.1174,68.2082,68.0992,68.1628,37627.0
2016-05-17 12:00:00,75.03,75.03,74.81,74.95,18847.0,68.1628,68.1628,67.9629,68.0901,18847.0
2016-05-17 12:30:00,74.95,75.01,74.82,74.93,19017.0,68.0901,68.1446,67.972,68.072,19017.0
2016-05-17 13:00:00,74.94,75.0,74.9,74.99,29784.0,68.081,68.1356,68.0447,68.1265,29784.0
2016-05-17 13:30:00,74.99,75.01,74.67,74.72,31414.0,68.1265,68.1446,67.8358,67.8812,31414.0
2016-05-17 14:00:00,74.71,74.81,74.42,74.58,24115.0,67.8721,67.9629,67.6086,67.754,24115.0
2016-05-17 14:30:00,74.58,74.61,74.46,74.6,25986.0,67.754,67.7812,67.645,67.7722,25986.0
2016-05-17 15:00:00,74.6,74.64,74.41,74.47,29091.0,67.7722,67.8085,67.5996,67.6541,29091.0
2016-05-17 15:30:00,74.47,74.59,74.45,74.51,59396.0,67.6541,67.7631,67.6359,67.6904,59396.0
2016-05-18 09:30:00,74.47,75.57,73.93,74.94,53285.0,67.6541,68.6534,67.1635,68.081,53285.0
2016-05-18 10:00:00,75.01,75.2,74.85,75.01,31119.0,68.1446,68.3172,67.9993,68.1446,31119.0
2016-05-18 10:30:00,75.01,75.04,74.74,74.8,21434.0,68.1446,68.1719,67.8993,67.9539,21434.0
2016-05-18 11:00:00,74.75,75.03,74.75,74.97,28627.0,67.9084,68.1628,67.9084,68.1083,28627.0
2016-05-18 11:30:00,74.98,75.04,74.88,74.88,36528.0,68.1174,68.1719,68.0265,68.0265,36528.0
2016-05-18 12:00:00,74.93,75.03,74.83,74.83,23008.0,68.072,68.1628,67.9811,67.9811,23008.0
2016-05-18 12:30:00,74.86,75.05,74.84,75.03,27487.0,68.0084,68.181,67.9902,68.1628,27487.0
2016-05-18 13:00:00,75.04,75.08,74.98,75.0,68931.0,68.1719,68.2082,68.1174,68.1356,68931.0
2016-05-18 13:30:00,75.01,75.14,74.98,74.98,36531.0,68.1446,68.2627,68.1174,68.1174,36531.0
2016-05-18 14:00:00,74.93,74.95,74.44,74.45,33397.0,68.072,68.0901,67.6268,67.6359,33397.0
2016-05-18 14:30:00,74.45,74.76,74.34,74.68,23865.0,67.6359,67.9175,67.536,67.8448,23865.0
2016-05-18 15:00:00,74.72,74.92,74.54,74.56,36932.0,67.8812,68.0629,67.7177,67.7358,36932.0
2016-05-18 15:30:00,74.57,74.97,74.55,74.95,82648.0,67.7449,68.1083,67.7267,68.0901,82648.0
2016-05-19 09:30:00,74.92,75.11,74.38,74.64,28918.0,68.0629,68.2355,67.5723,67.8085,28918.0
2016-05-19 10:00:00,74.59,74.74,74.56,74.74,23355.0,67.7631,67.8993,67.7358,67.8993,23355.0
2016-05-19 10:30:00,74.72,75.1,74.67,74.82,19050.0,67.8812,68.2264,67.8358,67.972,19050.0
2016-05-19 11:00:00,74.81,74.89,74.66,74.81,16460.0,67.9629,68.0356,67.8267,67.9629,16460.0
2016-05-19 11:30:00,74.81,74.89,74.7,74.89,15416.0,67.9629,68.0356,67.863,68.0356,15416.0
2016-05-19 12:00:00,74.85,75.04,74.85,74.92,13976.0,67.9993,68.1719,67.9993,68.0629,13976.0
2016-05-19 12:30:00,74.87,75.02,74.86,74.96,11569.0,68.0174,68.1537,68.0084,68.0992,11569.0
2016-05-19 13:00:00,74.95,75.09,74.94,75.09,12644.0,68.0901,68.2173,68.081,68.2173,12644.0
2016-05-19 13:30:00,75.08,75.23,75.08,75.14,3753.0,68.2082,68.3445,68.2082,68.2627,3753.0
2016-05-19 14:00:00,75.16,75.33,75.15,75.32,11380.0,68.2809,68.4353,68.2718,68.4263,11380.0
2016-05-19 14:30:00,75.3,75.3,75.06,75.1,15957.0,68.4081,68.4081,68.1901,68.2264,15957.0
2016-05-19 15:00:00,75.12,75.46,75.1,75.28,16262.0,68.2446,68.5534,68.2264,68.3899,16262.0
2016-05-19 15:30:00,75.29,75.32,75.12,75.27,94601.0,68.399,68.4263,68.2446,68.3808,94601.0
2016-05-20 09:30:00,75.63,75.88,75.38,75.86,22940.0,68.7079,68.935,68.4808,68.9168,22940.0
2016-05-20 10:00:00,75.93,76.29,75.87,76.22,21416.0,68.9804,69.3075,68.9259,69.2439,21416.0
2016-05-20 10:30:00,76.22,76.25,76.02,76.05,13092.0,69.2439,69.2711,69.0622,69.0894,13092.0
2016-05-20 11:00:00,76.05,76.11,75.85,75.96,19445.0,69.0894,69.144,68.9078,69.0077,19445.0
2016-05-20 11:30:00,75.95,76.16,75.95,76.05,7731.0,68.9986,69.1894,68.9986,69.0894,7731.0
2016-05-20 12:00:00,76.03,76.07,75.88,75.94,9620.0,69.0713,69.1076,68.935,68.9895,9620.0
2016-05-20 12:30:00,75.94,76.01,75.78,75.78,11460.0,68.9895,69.0531,68.8442,68.8442,11460.0
2016-05-20 13:00:00,75.78,75.89,75.78,75.8,11117.0,68.8442,68.9441,68.8442,68.8623,11117.0
2016-05-20 13:30:00,75.82,75.82,75.64,75.71,10800.0,68.8805,68.8805,68.717,68.7806,10800.0
2016-05-20 14:00:00,75.71,75.83,75.67,75.83,13023.0,68.7806,68.8896,68.7442,68.8896,13023.0
2016-05-20 14:30:00,75.83,75.93,75.82,75.86,16986.0,68.8896,68.9804,68.8805,68.9168,16986.0
2016-05-20 15:00:00,75.85,75.87,75.7,75.81,21654.0,68.9078,68.9259,68.7715,68.8714,21654.0
2016-05-20 15:30:00,75.79,76.0,75.79,75.98,72062.0,68.8532,69.044,68.8532,69.0259,72062.0
2016-05-23 09:30:00,76.14,76.24,75.86,75.88,49027.0,69.1712,69.2621,68.9168,68.935,49027.0
2016-05-23 10:00:00,75.88,76.13,75.88,76.06,16184.0,68.935,69.1621,68.935,69.0985,16184.0
2016-05-23 10:30:00,76.06,76.36,76.03,76.2,9665.0,69.0985,69.3711,69.0713,69.2257,9665.0
2016-05-23 11:00:00,76.19,76.45,76.15,76.43,18200.0,69.2166,69.4528,69.1803,69.4347,18200.0
2016-05-23 11:30:00,76.48,76.5,76.25,76.31,8516.0,69.4801,69.4983,69.2711,69.3257,8516.0
2016-05-23 12:00:00,76.36,76.44,76.36,76.39,5508.0,69.3711,69.4438,69.3711,69.3983,5508.0
2016-05-23 12:30:00,76.37,76.39,76.19,76.21,12975.0,69.3802,69.3983,69.2166,69.2348,12975.0
2016-05-23 13:00:00,76.21,76.39,76.21,76.36,8653.0,69.2348,69.3983,69.2348,69.3711,8653.0
2016-05-23 13:30:00,76.33,76.35,76.21,76.34,11184.0,69.3438,69.362,69.2348,69.3529,11184.0
2016-05-23 14:00:00,76.34,76.48,76.3,76.48,10537.0,69.3529,69.4801,69.3166,69.4801,10537.0
2016-05-23 14:30:00,76.47,76.56,76.47,76.49,11137.0,69.471,69.5528,69.471,69.4892,11137.0
2016-05-23 15:00:00,76.51,76.52,76.39,76.44,16671.0,69.5073,69.5164,69.3983,69.4438,16671.0
2016-05-23 15:30:00,76.44,76.5,76.25,76.31,48007.0,69.4438,69.4983,69.2711,69.3257,48007.0
2016-05-24 09:30:00,76.61,77.6,76.56,77.56,24648.0,69.5982,70.4976,69.5528,70.4612,24648.0
2016-05-24 10:00:00,77.57,77.89,77.56,77.86,26221.0,70.4703,70.761,70.4612,70.7338,26221.0
2016-05-24 10:30:00,77.75,77.97,77.75,77.84,26718.0,70.6339,70.8337,70.6339,70.7156,26718.0
2016-05-24 11:00:00,77.84,77.96,77.76,77.88,33160.0,70.7156,70.8246,70.6429,70.752,33160.0
2016-05-24 11:30:00,77.87,78.05,77.83,78.03,23869.0,70.7429,70.9064,70.7065,70.8882,23869.0
2016-05-24 12:00:00,78.03,78.04,77.91,78.0,17474.0,70.8882,70.8973,70.7792,70.861,17474.0
2016-05-24 12:30:00,78.03,78.07,77.92,78.0,25345.0,70.8882,70.9246,70.7883,70.861,25345.0
2016-05-24 13:00:00,78.06,78.19,78.06,78.11,14206.0,70.9155,71.0336,70.9155,70.9609,14206.0
2016-05-24 13:30:00,78.11,78.11,78.0,78.08,17593.0,70.9609,70.9609,70.861,70.9337,17593.0
2016-05-24 14:00:00,78.08,78.32,78.05,78.29,16635.0,70.9337,71.1517,70.9064,71.1244,16635.0
2016-05-24 14:30:00,78.28,78.55,78.21,78.53,38076.0,71.1153,71.3606,71.0518,71.3425,38076.0
2016-05-24 15:00:00,78.51,78.9,78.44,78.79,60240.0,71.3243,71.6786,71.2607,71.5787,60240.0
2016-05-24 15:30:00,78.82,78.97,78.67,78.92,157703.0,71.6059,71.7422,71.4697,71.6968,157703.0
2016-05-25 09:30:00,78.99,79.33,78.73,78.77,37194.0,71.7604,72.0692,71.5242,71.5605,37194.0
2016-05-25 10:00:00,78.8,78.84,78.47,78.64,30841.0,71.5878,71.6241,71.288,71.4424,30841.0
2016-05-25 10:30:00,78.65,79.09,78.65,79.0,30857.0,71.4515,71.8512,71.4515,71.7694,30857.0
2016-05-25 11:00:00,79.0,79.0,78.65,78.67,37203.0,71.7694,71.7694,71.4515,71.4697,37203.0
2016-05-25 11:30:00,78.63,78.77,78.54,78.74,17628.0,71.4333,71.5605,71.3515,71.5332,17628.0
2016-05-25 12:00:00,78.73,78.76,78.59,78.59,13968.0,71.5242,71.5514,71.397,71.397,13968.0
2016-05-25 12:30:00,78.6,78.78,78.6,78.65,13230.0,71.4061,71.5696,71.4061,71.4515,13230.0
2016-05-25 13:00:00,78.67,78.79,78.66,78.69,12331.0,71.4697,71.5787,71.4606,71.4878,12331.0
2016-05-25 13:30:00,78.69,78.76,78.59,78.66,19752.0,71.4878,71.5514,71.397,71.4606,19752.0
2016-05-25 14:00:00,78.65,78.72,78.56,78.56,29134.0,71.4515,71.5151,71.3697,71.3697,29134.0
2016-05-25 14:30:00,78.57,78.62,78.4,78.42,26327.0,71.3788,71.4242,71.2244,71.2425,26327.0
2016-05-25 15:00:00,78.46,78.6,78.4,78.6,22299.0,71.2789,71.4061,71.2244,71.4061,22299.0
2016-05-25 15:30:00,78.59,78.68,78.52,78.57,97872.0,71.397,71.4787,71.3334,71.3788,97872.0
2016-05-26 09:30:00,78.9,79.05,78.24,78.5,20325.0,71.6786,71.8149,71.079,71.3152,20325.0
2016-05-26 10:00:00,78.51,78.87,78.48,78.55,18202.0,71.3243,71.6513,71.297,71.3606,18202.0
2016-05-26 10:30:00,78.6,79.02,78.6,78.68,17535.0,71.4061,71.7876,71.4061,71.4787,17535.0
2016-05-26 11:00:00,78.6,78.92,78.6,78.8,21950.0,71.4061,71.6968,71.4061,71.5878,21950.0
2016-05-26 11:30:00,78.8,78.81,78.65,78.69,18618.0,71.5878,71.5968,71.4515,71.4878,18618.0
2016-05-26 12:00:00,78.67,78.75,78.52,78.54,13685.0,71.4697,71.5423,71.3334,71.3515,13685.0
2016-05-26 12:30:00,78.52,78.54,78.32,78.32,15287.0,71.3334,71.3515,71.1517,71.1517,15287.0
2016-05-26 13:00:00,78.34,78.46,78.34,78.46,12590.0,71.1699,71.2789,71.1699,71.2789,12590.0
2016-05-26 13:30:00,78.44,78.55,78.44,78.45,5050.0,71.2607,71.3606,71.2607,71.2698,5050.0
2016-05-26 14:00:00,78.46,78.54,78.44,78.44,10684.0,71.2789,71.3515,71.2607,71.2607,10684.0
2016-05-26 14:30:00,78.44,78.51,78.42,78.45,11072.0,71.2607,71.3243,71.2425,71.2698,11072.0
2016-05-26 15:00:00,78.4,78.68,78.4,78.64,19499.0,71.2244,71.4787,71.2244,71.4424,19499.0
2016-05-26 15:30:00,78.65,78.68,78.49,78.54,67543.0,71.4515,71.4787,71.3061,71.3515,67543.0
2016-05-27 09:30:00,78.77,79.17,78.71,78.76,15315.0,71.5605,71.9239,71.506,71.5514,15315.0
2016-05-27 10:00:00,78.75,78.85,78.6,78.62,15427.0,71.5423,71.6332,71.4061,71.4242,15427.0
2016-05-27 10:30:00,78.67,78.88,78.64,78.7,19842.0,71.4697,71.6604,71.4424,71.4969,19842.0
2016-05-27 11:00:00,78.71,78.96,78.69,78.9,13192.0,71.506,71.7331,71.4878,71.6786,13192.0
2016-05-27 11:30:00,78.86,78.96,78.78,78.81,13361.0,71.6423,71.7331,71.5696,71.5968,13361.0
2016-05-27 12:00:00,78.82,78.94,78.81,78.87,11858.0,71.6059,71.7149,71.5968,71.6513,11858.0
2016-05-27 12:30:00,78.87,79.01,78.87,79.0,5791.0,71.6513,71.7785,71.6513,71.7694,5791.0
2016-05-27 13:00:00,79.01,79.04,78.95,78.95,7968.0,71.7785,71.8058,71.724,71.724,7968.0
2016-05-27 13:30:00,78.96,79.13,78.94,79.05,11344.0,71.7331,71.8875,71.7149,71.8149,11344.0
2016-05-27 14:00:00,79.0,79.08,78.95,79.05,11125.0,71.7694,71.8421,71.724,71.8149,11125.0
2016-05-27 14:30:00,79.05,79.09,78.92,79.08,13566.0,71.8149,71.8512,71.6968,71.8421,13566.0
2016-05-27 15:00:00,79.07,79.16,79.06,79.11,9700.0,71.833,71.9148,71.824,71.8694,9700.0
2016-05-27 15:30:00,79.12,79.32,79.07,79.32,43155.0,71.8785,72.0602,71.833,72.0602,43155.0
2016-05-31 09:30:00,79.55,79.77,79.12,79.29,15648.0,72.2691,72.469,71.8785,72.0329,15648.0
2016-05-31 10:00:00,79.32,79.67,79.32,79.54,10725.0,72.0602,72.3781,72.0602,72.26,10725.0
2016-05-31 10:30:00,79.58,79.61,79.25,79.31,13997.0,72.2964,72.3236,71.9966,72.0511,13997.0
2016-05-31 11:00:00,79.3,79.3,79.09,79.16,19542.0,72.042,72.042,71.8512,71.9148,19542.0
2016-05-31 11:30:00,79.13,79.17,78.96,78.98,12970.0,71.8875,71.9239,71.7331,71.7513,12970.0
2016-05-31 12:00:00,78.98,78.98,78.83,78.9,17995.0,71.7513,71.7513,71.615,71.6786,17995.0
2016-05-31 12:30:00,78.88,78.97,78.83,78.84,13112.0,71.6604,71.7422,71.615,71.6241,13112.0
2016-05-31 13:00:00,78.82,79.1,78.82,79.05,33567.0,71.6059,71.8603,71.6059,71.8149,33567.0
2016-05-31 13:30:00,79.08,79.09,78.91,78.96,10263.0,71.8421,71.8512,71.6877,71.7331,10263.0
2016-05-31 14:00:00,78.94,78.96,78.71,78.95,17949.0,71.7149,71.7331,71.506,71.724,17949.0
2016-05-31 14:30:00,78.94,79.02,78.9,78.98,22909.0,71.7149,71.7876,71.6786,71.7513,22909.0
2016-05-31 15:00:00,79.0,79.53,78.96,79.5,69395.0,71.7694,72.2509,71.7331,72.2237,69395.0
2016-05-31 15:30:00,79.52,79.86,79.43,79.79,204310.0,72.2419,72.5507,72.1601,72.4871,204310.0
2016-06-01 09:30:00,79.3,79.46,79.01,79.22,48205.0,72.042,72.1873,71.7785,71.9693,48205.0
2016-06-01 10:00:00,79.23,79.44,79.06,79.1,31426.0,71.9784,72.1692,71.824,71.8603,31426.0
2016-06-01 10:30:00,79.12,79.24,79.04,79.12,19225.0,71.8785,71.9875,71.8058,71.8785,19225.0
2016-06-01 11:00:00,79.1,79.22,78.99,79.02,30222.0,71.8603,71.9693,71.7604,71.7876,30222.0
2016-06-01 11:30:00,79.0,79.0,78.73,78.84,33413.0,71.7694,71.7694,71.5242,71.6241,33413.0
2016-06-01 12:00:00,78.88,78.92,78.75,78.77,42202.0,71.6604,71.6968,71.5423,71.5605,42202.0
2016-06-01 12:30:00,78.78,78.89,78.76,78.84,33217.0,71.5696,71.6695,71.5514,71.6241,33217.0
2016-06-01 13:00:00,78.85,78.88,78.77,78.79,15831.0,71.6332,71.6604,71.5605,71.5787,15831.0
2016-06-01 13:30:00,78.8,78.85,78.73,78.84,52066.0,71.5878,71.6332,71.5242,71.6241,52066.0
2016-06-01 14:00:00,78.84,78.99,78.76,78.95,53510.0,71.6241,71.7604,71.5514,71.724,53510.0
2016-06-01 14:30:00,78.96,79.12,78.86,79.09,32042.0,71.7331,71.8785,71.6423,71.8512,32042.0
2016-06-01 15:00:00,79.1,79.12,78.91,78.96,45368.0,71.8603,71.8785,71.6877,71.7331,45368.0
2016-06-01 15:30:00,78.96,78.96,78.69,78.71,137587.0,71.7331,71.7331,71.4878,71.506,137587.0
2016-06-02 09:30:00,78.56,79.03,78.56,78.84,26046.0,71.3697,71.7967,71.3697,71.6241,26046.0
2016-06-02 10:00:00,78.9,78.96,78.79,78.87,39058.0,71.6786,71.7331,71.5787,71.6513,39058.0
2016-06-02 10:30:00,78.82,78.85,78.51,78.55,51611.0,71.6059,71.6332,71.3243,71.3606,51611.0
2016-06-02 11:00:00,78.56,78.61,78.39,78.48,31493.0,71.3697,71.4151,71.2153,71.297,31493.0
2016-06-02 11:30:00,78.48,78.59,78.42,78.56,16884.0,71.297,71.397,71.2425,71.3697,16884.0
2016-06-02 12:00:00,78.56,78.6,78.53,78.54,27436.0,71.3697,71.4061,71.3425,71.3515,27436.0
2016-06-02 12:30:00,78.53,78.58,78.52,78.56,15639.0,71.3425,71.3879,71.3334,71.3697,15639.0
2016-06-02 13:00:00,78.57,78.66,78.55,78.65,51522.0,71.3788,71.4606,71.3606,71.4515,51522.0
2016-06-02 13:30:00,78.65,78.71,78.64,78.71,31265.0,71.4515,71.506,71.4424,71.506,31265.0
2016-06-02 14:00:00,78.7,78.83,78.67,78.75,49444.0,71.4969,71.615,71.4697,71.5423,49444.0
2016-06-02 14:30:00,78.74,78.8,78.71,78.73,30271.0,71.5332,71.5878,71.506,71.5242,30271.0
2016-06-02 15:00:00,78.76,78.78,78.65,78.7,87906.0,71.5514,71.5696,71.4515,71.4969,87906.0
2016-06-02 15:30:00,78.72,78.72,78.5,78.64,215134.0,71.5151,71.5151,71.3152,71.4424,215134.0
2016-06-03 09:30:00,77.99,77.99,77.27,77.61,201107.0,70.8519,70.8519,70.1978,70.5067,201107.0
2016-06-03 10:00:00,77.61,77.61,77.13,77.44,62146.0,70.5067,70.5067,70.0706,70.3522,62146.0
2016-06-03 10:30:00,77.41,77.56,77.35,77.38,89041.0,70.325,70.4612,70.2705,70.2977,89041.0
2016-06-03 11:00:00,77.39,77.39,77.22,77.23,92689.0,70.3068,70.3068,70.1524,70.1614,92689.0
2016-06-03 11:30:00,77.25,77.47,77.25,77.47,92223.0,70.1796,70.3795,70.1796,70.3795,92223.0
2016-06-03 12:00:00,77.48,77.49,77.29,77.35,32260.0,70.3886,70.3977,70.216,70.2705,32260.0
2016-06-03 12:30:00,77.34,77.4,77.21,77.22,23228.0,70.2614,70.3159,70.1433,70.1524,23228.0
2016-06-03 13:00:00,77.22,77.28,77.16,77.17,32635.0,70.1524,70.2069,70.0979,70.1069,32635.0
2016-06-03 13:30:00,77.18,77.23,77.1,77.14,42589.0,70.116,70.1614,70.0433,70.0797,42589.0
2016-06-03 14:00:00,77.14,77.24,77.05,77.14,44691.0,70.0797,70.1705,69.9979,70.0797,44691.0
2016-06-03 14:30:00,77.15,77.39,77.15,77.34,45173.0,70.0888,70.3068,70.0888,70.2614,45173.0
2016-06-03 15:00:00,77.33,77.35,77.14,77.23,65083.0,70.2523,70.2705,70.0797,70.1614,65083.0
2016-06-03 15:30:00,77.24,77.33,77.04,77.06,187760.0,70.1705,70.2523,69.9888,70.007,187760.0
2016-06-06 09:30:00,76.92,76.92,75.75,76.3,132069.0,69.8798,69.8798,68.8169,69.3166,132069.0
2016-06-06 10:00:00,76.32,76.8,76.2,76.67,98940.0,69.3347,69.7708,69.2257,69.6527,98940.0
2016-06-06 10:30:00,76.69,76.86,76.68,76.78,110151.0,69.6709,69.8253,69.6618,69.7526,110151.0
2016-06-06 11:00:00,76.79,76.94,76.77,76.89,68190.0,69.7617,69.898,69.7436,69.8526,68190.0
2016-06-06 11:30:00,76.85,77.18,76.85,77.09,28461.0,69.8162,70.116,69.8162,70.0343,28461.0
2016-06-06 12:00:00,77.1,77.24,77.06,77.21,17541.0,70.0433,70.1705,70.007,70.1433,17541.0
2016-06-06 12:30:00,77.19,77.47,77.15,77.25,35969.0,70.1251,70.3795,70.0888,70.1796,35969.0
2016-06-06 13:00:00,77.25,77.43,77.2,77.26,49041.0,70.1796,70.3431,70.1342,70.1887,49041.0
2016-06-06 13:30:00,77.27,77.35,77.2,77.33,56096.0,70.1978,70.2705,70.1342,70.2523,56096.0
2016-06-06 14:00:00,77.34,77.72,77.31,77.7,51482.0,70.2614,70.6066,70.2341,70.5884,51482.0
2016-06-06 14:30:00,77.7,77.74,77.37,77.4,40691.0,70.5884,70.6248,70.2886,70.3159,40691.0
2016-06-06 15:00:00,77.41,77.56,77.36,77.54,40079.0,70.325,70.4612,70.2795,70.4431,40079.0
2016-06-06 15:30:00,77.52,77.56,77.33,77.34,138356.0,70.4249,70.4612,70.2523,70.2614,138356.0
2016-06-07 09:30:00,77.56,77.67,77.03,77.04,54801.0,70.4612,70.5612,69.9798,69.9888,54801.0
2016-06-07 10:00:00,77.12,77.63,77.03,77.2,79792.0,70.0615,70.5248,69.9798,70.1342,79792.0
2016-06-07 10:30:00,77.21,77.41,77.19,77.3,47718.0,70.1433,70.325,70.1251,70.225,47718.0
2016-06-07 11:00:00,77.29,77.3,77.02,77.09,69904.0,70.216,70.225,69.9707,70.0343,69904.0
2016-06-07 11:30:00,77.12,77.52,77.11,77.47,46187.0,70.0615,70.4249,70.0524,70.3795,46187.0
2016-06-07 12:00:00,77.46,77.61,77.38,77.57,25283.0,70.3704,70.5067,70.2977,70.4703,25283.0
2016-06-07 12:30:00,77.58,77.62,77.52,77.53,32682.0,70.4794,70.5158,70.4249,70.434,32682.0
2016-06-07 13:00:00,77.54,77.66,77.51,77.66,26019.0,70.4431,70.5521,70.4158,70.5521,26019.0
2016-06-07 13:30:00,77.65,78.04,77.62,77.93,60001.0,70.543,70.8973,70.5158,70.7974,60001.0
2016-06-07 14:00:00,77.95,77.95,77.77,77.78,39621.0,70.8155,70.8155,70.652,70.6611,39621.0
2016-06-07 14:30:00,77.78,77.94,77.77,77.86,37608.0,70.6611,70.8065,70.652,70.7338,37608.0
2016-06-07 15:00:00,77.89,77.97,77.83,77.91,54217.0,70.761,70.8337,70.7065,70.7792,54217.0
2016-06-07 15:30:00,77.92,77.97,77.75,77.85,122477.0,70.7883,70.8337,70.6339,70.7247,122477.0
2016-06-08 09:30:00,77.75,78.12,77.69,78.12,72385.0,70.6339,70.97,70.5793,70.97,72385.0
2016-06-08 10:00:00,78.16,78.16,77.82,77.97,28536.0,71.0063,71.0063,70.6974,70.8337,28536.0
2016-06-08 10:30:00,77.96,78.1,77.83,77.83,27857.0,70.8246,70.9518,70.7065,70.7065,27857.0
2016-06-08 11:00:00,77.8,77.84,77.55,77.68,26322.0,70.6793,70.7156,70.4522,70.5703,26322.0
2016-06-08 11:30:00,77.69,77.76,77.55,77.57,40895.0,70.5793,70.6429,70.4522,70.4703,40895.0
2016-06-08 12:00:00,77.56,77.59,77.43,77.54,31339.0,70.4612,70.4885,70.3431,70.4431,31339.0
2016-06-08 12:30:00,77.55,77.8,77.52,77.77,27169.0,70.4522,70.6793,70.4249,70.652,27169.0
2016-06-08 13:00:00,77.76,77.81,77.69,77.73,40851.0,70.6429,70.6884,70.5793,70.6157,40851.0
2016-06-08 13:30:00,77.75,77.92,77.75,77.91,50316.0,70.6339,70.7883,70.6339,70.7792,50316.0
2016-06-08 14:00:00,77.91,78.11,77.91,78.11,27908.0,70.7792,70.9609,70.7792,70.9609,27908.0
2016-06-08 14:30:00,78.1,78.39,78.07,78.38,54044.0,70.9518,71.2153,70.9246,71.2062,54044.0
2016-06-08 15:00:00,78.37,78.37,78.15,78.17,32391.0,71.1971,71.1971,70.9972,71.0154,32391.0
2016-06-08 15:30:00,78.16,78.2,78.02,78.02,67551.0,71.0063,71.0427,70.8791,70.8791,67551.0
2016-06-09 09:30:00,77.73,78.24,77.41,77.82,29890.0,70.6157,71.079,70.325,70.6974,29890.0
2016-06-09 10:00:00,77.83,77.97,77.76,77.92,34756.0,70.7065,70.8337,70.6429,70.7883,34756.0
2016-06-09 10:30:00,77.89,77.98,77.76,77.84,20742.0,70.761,70.8428,70.6429,70.7156,20742.0
2016-06-09 11:00:00,77.83,77.97,77.82,77.92,28332.0,70.7065,70.8337,70.6974,70.7883,28332.0
2016-06-09 11:30:00,77.91,77.92,77.76,77.85,22869.0,70.7792,70.7883,70.6429,70.7247,22869.0
2016-06-09 12:00:00,77.88,77.98,77.85,77.95,36446.0,70.752,70.8428,70.7247,70.8155,36446.0
2016-06-09 12:30:00,77.98,78.03,77.94,77.95,12012.0,70.8428,70.8882,70.8065,70.8155,12012.0
2016-06-09 13:00:00,77.94,78.05,77.9,78.02,16166.0,70.8065,70.9064,70.7701,70.8791,16166.0
2016-06-09 13:30:00,78.03,78.04,77.94,78.01,19613.0,70.8882,70.8973,70.8065,70.8701,19613.0
2016-06-09 14:00:00,78.01,78.04,77.93,77.99,19149.0,70.8701,70.8973,70.7974,70.8519,19149.0
2016-06-09 14:30:00,78.0,78.2,77.99,78.19,28261.0,70.861,71.0427,70.8519,71.0336,28261.0
2016-06-09 15:00:00,78.17,78.2,78.02,78.06,22876.0,71.0154,71.0427,70.8791,70.9155,22876.0
2016-06-09 15:30:00,78.07,78.24,78.02,78.1,106705.0,70.9246,71.079,70.8791,70.9518,106705.0
2016-06-10 09:30:00,77.35,77.5,76.28,76.31,110423.0,70.2705,70.4067,69.2984,69.3257,110423.0
2016-06-10 10:00:00,76.3,76.5,76.03,76.43,54890.0,69.3166,69.4983,69.0713,69.4347,54890.0
2016-06-10 10:30:00,76.38,76.77,76.38,76.7,42979.0,69.3892,69.7436,69.3892,69.68,42979.0
2016-06-10 11:00:00,76.69,77.06,76.62,77.02,42483.0,69.6709,70.007,69.6073,69.9707,42483.0
2016-06-10 11:30:00,77.04,77.05,76.88,76.91,38108.0,69.9888,69.9979,69.8435,69.8707,38108.0
2016-06-10 12:00:00,76.91,76.97,76.65,76.69,22539.0,69.8707,69.9252,69.6345,69.6709,22539.0
2016-06-10 12:30:00,76.68,76.81,76.59,76.73,15063.0,69.6618,69.7799,69.58,69.7072,15063.0
2016-06-10 13:00:00,76.76,76.93,76.73,76.91,18185.0,69.7345,69.8889,69.7072,69.8707,18185.0
2016-06-10 13:30:00,76.85,76.91,76.66,76.66,28286.0,69.8162,69.8707,69.6436,69.6436,28286.0
2016-06-10 14:00:00,76.67,76.74,76.55,76.63,18408.0,69.6527,69.7163,69.5437,69.6164,18408.0
2016-06-10 14:30:00,76.63,76.75,76.54,76.56,17873.0,69.6164,69.7254,69.5346,69.5528,17873.0
2016-06-10 15:00:00,76.56,76.61,76.48,76.6,28301.0,69.5528,69.5982,69.4801,69.5891,28301.0
2016-06-10 15:30:00,76.6,76.73,76.55,76.7,72137.0,69.5891,69.7072,69.5437,69.68,72137.0
2016-06-13 09:30:00,76.21,76.26,75.96,76.07,70961.0,69.2348,69.2802,69.0077,69.1076,70961.0
2016-06-13 10:00:00,76.08,76.28,76.08,76.28,46993.0,69.1167,69.2984,69.1167,69.2984,46993.0
2016-06-13 10:30:00,76.29,76.37,76.04,76.16,41459.0,69.3075,69.3802,69.0804,69.1894,41459.0
2016-06-13 11:00:00,76.16,76.16,76.05,76.09,20690.0,69.1894,69.1894,69.0894,69.1258,20690.0
2016-06-13 11:30:00,76.09,76.11,75.82,75.84,35907.0,69.1258,69.144,68.8805,68.8987,35907.0
2016-06-13 12:00:00,75.84,75.98,75.84,75.93,28123.0,68.8987,69.0259,68.8987,68.9804,28123.0
2016-06-13 12:30:00,75.94,76.07,75.87,76.05,24143.0,68.9895,69.1076,68.9259,69.0894,24143.0
2016-06-13 13:00:00,76.07,76.1,75.91,76.01,27598.0,69.1076,69.1349,68.9623,69.0531,27598.0
2016-06-13 13:30:00,76.01,76.05,75.84,75.95,27205.0,69.0531,69.0894,68.8987,68.9986,27205.0
2016-06-13 14:00:00,75.94,76.03,75.9,75.95,39395.0,68.9895,69.0713,68.9532,68.9986,39395.0
2016-06-13 14:30:00,75.96,76.19,75.96,76.09,43617.0,69.0077,69.2166,69.0077,69.1258,43617.0
2016-06-13 15:00:00,76.11,76.11,75.91,76.01,51294.0,69.144,69.144,68.9623,69.0531,51294.0
2016-06-13 15:30:00,75.99,76.04,75.63,75.78,110100.0,69.0349,69.0804,68.7079,68.8442,110100.0
2016-06-14 09:30:00,75.51,75.54,75.03,75.24,50029.0,68.5989,68.6261,68.1628,68.3536,50029.0
2016-06-14 10:00:00,75.25,75.38,74.88,74.97,43667.0,68.3627,68.4808,68.0265,68.1083,43667.0
2016-06-14 10:30:00,74.97,75.09,74.81,74.89,28281.0,68.1083,68.2173,67.9629,68.0356,28281.0
2016-06-14 11:00:00,74.86,75.08,74.81,74.91,29056.0,68.0084,68.2082,67.9629,68.0538,29056.0
2016-06-14 11:30:00,74.92,75.03,74.67,74.68,51615.0,68.0629,68.1628,67.8358,67.8448,51615.0
2016-06-14 12:00:00,74.67,74.83,74.46,74.8,78407.0,67.8358,67.9811,67.645,67.9539,78407.0
2016-06-14 12:30:00,74.79,74.79,74.47,74.56,22188.0,67.9448,67.9448,67.6541,67.7358,22188.0
2016-06-14 13:00:00,74.56,74.62,74.41,74.5,28700.0,67.7358,67.7903,67.5996,67.6813,28700.0
2016-06-14 13:30:00,74.49,74.59,74.45,74.5,41691.0,67.6722,67.7631,67.6359,67.6813,41691.0
2016-06-14 14:00:00,74.52,74.89,74.51,74.56,103511.0,67.6995,68.0356,67.6904,67.7358,103511.0
2016-06-14 14:30:00,74.6,74.6,74.39,74.43,49763.0,67.7722,67.7722,67.5814,67.6177,49763.0
2016-06-14 15:00:00,74.43,74.57,74.38,74.52,107125.0,67.6177,67.7449,67.5723,67.6995,107125.0
2016-06-14 15:30:00,74.51,74.53,74.41,74.5,133566.0,67.6904,67.7086,67.5996,67.6813,133566.0
2016-06-15 09:30:00,74.6,74.68,74.31,74.46,34006.0,67.7722,67.8448,67.5087,67.645,34006.0
2016-06-15 10:00:00,74.46,74.5,74.36,74.44,30562.0,67.645,67.6813,67.5541,67.6268,30562.0
2016-06-15 10:30:00,74.48,74.58,74.41,74.41,70171.0,67.6631,67.754,67.5996,67.5996,70171.0
2016-06-15 11:00:00,74.41,74.51,74.21,74.28,26930.0,67.5996,67.6904,67.4179,67.4814,26930.0
2016-06-15 11:30:00,74.25,74.39,74.21,74.31,19816.0,67.4542,67.5814,67.4179,67.5087,19816.0
2016-06-15 12:00:00,74.31,74.45,74.27,74.4,15140.0,67.5087,67.6359,67.4724,67.5905,15140.0
2016-06-15 12:30:00,74.42,74.45,74.33,74.4,16168.0,67.6086,67.6359,67.5269,67.5905,16168.0
2016-06-15 13:00:00,74.43,74.58,74.42,74.58,50502.0,67.6177,67.754,67.6086,67.754,50502.0
2016-06-15 13:30:00,74.55,74.62,74.46,74.56,62768.0,67.7267,67.7903,67.645,67.7358,62768.0
2016-06-15 14:00:00,74.6,74.77,74.32,74.45,54910.0,67.7722,67.9266,67.5178,67.6359,54910.0
2016-06-15 14:30:00,74.43,74.61,74.41,74.56,71936.0,67.6177,67.7812,67.5996,67.7358,71936.0
2016-06-15 15:00:00,74.56,74.61,74.5,74.51,82914.0,67.7358,67.7812,67.6813,67.6904,82914.0
2016-06-15 15:30:00,74.51,74.55,74.25,74.29,112363.0,67.6904,67.7267,67.4542,67.4905,112363.0
2016-06-16 09:30:00,74.0,74.12,73.6,73.85,26501.0,67.2271,67.3361,66.8637,67.0908,26501.0
2016-06-16 10:00:00,73.85,74.25,73.81,74.12,27935.0,67.0908,67.4542,67.0545,67.3361,27935.0
2016-06-16 10:30:00,74.08,74.09,73.88,74.06,28059.0,67.2998,67.3088,67.1181,67.2816,28059.0
2016-06-16 11:00:00,74.06,74.18,74.03,74.11,46468.0,67.2816,67.3906,67.2543,67.327,46468.0
2016-06-16 11:30:00,74.09,74.16,73.86,74.0,52472.0,67.3088,67.3724,67.0999,67.2271,52472.0
2016-06-16 12:00:00,73.97,74.05,73.93,74.0,95773.0,67.1998,67.2725,67.1635,67.2271,95773.0
2016-06-16 12:30:00,74.0,74.03,73.88,73.98,122698.0,67.2271,67.2543,67.1181,67.2089,122698.0
2016-06-16 13:00:00,74.0,74.03,73.95,73.98,84756.0,67.2271,67.2543,67.1817,67.2089,84756.0
2016-06-16 13:30:00,74.0,74.02,73.91,74.0,112186.0,67.2271,67.2452,67.1453,67.2271,112186.0
2016-06-16 14:00:00,73.99,74.04,73.96,73.99,258945.0,67.218,67.2634,67.1907,67.218,258945.0
2016-06-16 14:30:00,74.0,74.47,73.99,74.3,270503.0,67.2271,67.6541,67.218,67.4996,270503.0
2016-06-16 15:00:00,74.29,74.44,74.2,74.36,164098.0,67.4905,67.6268,67.4088,67.5541,164098.0
2016-06-16 15:30:00,74.36,74.42,74.21,74.23,187450.0,67.5541,67.6086,67.4179,67.436,187450.0
2016-06-17 09:30:00,74.13,74.13,73.64,73.98,138041.0,67.3452,67.3452,66.9,67.2089,138041.0
2016-06-17 10:00:00,73.93,74.5,73.88,74.13,62579.0,67.1635,67.6813,67.1181,67.3452,62579.0
2016-06-17 10:30:00,74.13,74.13,73.9,73.92,25841.0,67.3452,67.3452,67.1362,67.1544,25841.0
2016-06-17 11:00:00,73.93,74.0,73.85,73.86,26632.0,67.1635,67.2271,67.0908,67.0999,26632.0
2016-06-17 11:30:00,73.82,74.09,73.82,74.01,21158.0,67.0636,67.3088,67.0636,67.2362,21158.0
2016-06-17 12:00:00,74.03,74.15,73.92,73.99,31777.0,67.2543,67.3633,67.1544,67.218,31777.0
2016-06-17 12:30:00,73.99,74.0,73.94,74.0,20898.0,67.218,67.2271,67.1726,67.2271,20898.0
2016-06-17 13:00:00,74.0,74.06,73.92,73.97,38191.0,67.2271,67.2816,67.1544,67.1998,38191.0
2016-06-17 13:30:00,73.98,74.03,73.95,74.0,59121.0,67.2089,67.2543,67.1817,67.2271,59121.0
2016-06-17 14:00:00,74.0,74.2,73.92,74.07,101683.0,67.2271,67.4088,67.1544,67.2907,101683.0
2016-06-17 14:30:00,74.06,74.29,74.05,74.22,121822.0,67.2816,67.4905,67.2725,67.4269,121822.0
2016-06-17 15:00:00,74.23,74.25,73.92,73.97,134586.0,67.436,67.4542,67.1544,67.1998,134586.0
2016-06-17 15:30:00,73.97,73.99,73.63,73.67,172282.0,67.1998,67.218,66.8909,66.9273,172282.0
2016-06-20 09:30:00,74.63,75.0,74.5,74.75,38621.0,67.7994,68.1356,67.6813,67.9084,38621.0
2016-06-20 10:00:00,74.78,74.85,74.72,74.73,102881.0,67.9357,67.9993,67.8812,67.8903,102881.0
2016-06-20 10:30:00,74.7,74.76,74.63,74.75,43455.0,67.863,67.9175,67.7994,67.9084,43455.0
2016-06-20 11:00:00,74.75,74.75,74.69,74.73,62841.0,67.9084,67.9084,67.8539,67.8903,62841.0
2016-06-20 11:30:00,74.72,74.74,74.61,74.72,23674.0,67.8812,67.8993,67.7812,67.8812,23674.0
2016-06-20 12:00:00,74.72,74.75,74.68,74.7,34920.0,67.8812,67.9084,67.8448,67.863,34920.0
2016-06-20 12:30:00,74.73,74.87,74.69,74.73,62965.0,67.8903,68.0174,67.8539,67.8903,62965.0
2016-06-20 13:00:00,74.72,74.99,74.72,74.82,50511.0,67.8812,68.1265,67.8812,67.972,50511.0
2016-06-20 13:30:00,74.82,75.02,74.82,74.97,21832.0,67.972,68.1537,67.972,68.1083,21832.0
2016-06-20 14:00:00,74.98,74.99,74.9,74.94,25766.0,68.1174,68.1265,68.0447,68.081,25766.0
2016-06-20 14:30:00,74.92,74.93,74.78,74.88,39766.0,68.0629,68.072,67.9357,68.0265,39766.0
2016-06-20 15:00:00,74.89,74.89,74.75,74.76,59109.0,68.0356,68.0356,67.9084,67.9175,59109.0
2016-06-20 15:30:00,74.76,74.78,74.48,74.54,120414.0,67.9175,67.9357,67.6631,67.7177,120414.0
2016-06-21 09:30:00,74.62,75.06,74.62,75.04,23624.0,67.7903,68.1901,67.7903,68.1719,23624.0
2016-06-21 10:00:00,75.02,75.27,74.9,75.21,23152.0,68.1537,68.3808,68.0447,68.3263,23152.0
2016-06-21 10:30:00,75.17,75.17,74.93,74.98,10941.0,68.29,68.29,68.072,68.1174,10941.0
2016-06-21 11:00:00,74.98,75.09,74.96,74.99,13341.0,68.1174,68.2173,68.0992,68.1265,13341.0
2016-06-21 11:30:00,74.98,75.0,74.76,74.84,16000.0,68.1174,68.1356,67.9175,67.9902,16000.0
2016-06-21 12:00:00,74.84,74.96,74.81,74.96,13513.0,67.9902,68.0992,67.9629,68.0992,13513.0
2016-06-21 12:30:00,74.99,75.0,74.93,74.94,13314.0,68.1265,68.1356,68.072,68.081,13314.0
2016-06-21 13:00:00,74.94,74.99,74.87,74.94,10669.0,68.081,68.1265,68.0174,68.081,10669.0
2016-06-21 13:30:00,74.94,74.94,74.83,74.9,14226.0,68.081,68.081,67.9811,68.0447,14226.0
2016-06-21 14:00:00,74.9,75.06,74.88,75.03,11036.0,68.0447,68.1901,68.0265,68.1628,11036.0
2016-06-21 14:30:00,75.04,75.17,74.98,75.03,8269.0,68.1719,68.29,68.1174,68.1628,8269.0
2016-06-21 15:00:00,75.01,75.05,74.91,75.04,18029.0,68.1446,68.181,68.0538,68.1719,18029.0
2016-06-21 15:30:00,75.03,75.04,74.86,74.88,61382.0,68.1628,68.1719,68.0084,68.0265,61382.0
2016-06-22 09:30:00,75.08,75.08,74.89,74.97,18205.0,68.2082,68.2082,68.0356,68.1083,18205.0
2016-06-22 10:00:00,74.94,74.98,74.82,74.82,26295.0,68.081,68.1174,67.972,67.972,26295.0
2016-06-22 10:30:00,74.85,75.02,74.81,74.9,21993.0,67.9993,68.1537,67.9629,68.0447,21993.0
2016-06-22 11:00:00,74.92,74.96,74.73,74.84,29405.0,68.0629,68.0992,67.8903,67.9902,29405.0
2016-06-22 11:30:00,74.84,74.84,74.6,74.73,26707.0,67.9902,67.9902,67.7722,67.8903,26707.0
2016-06-22 12:00:00,74.73,74.76,74.54,74.55,17971.0,67.8903,67.9175,67.7177,67.7267,17971.0
2016-06-22 12:30:00,74.55,74.73,74.55,74.73,17374.0,67.7267,67.8903,67.7267,67.8903,17374.0
2016-06-22 13:00:00,74.7,74.7,74.42,74.54,23425.0,67.863,67.863,67.6086,67.7177,23425.0
2016-06-22 13:30:00,74.54,74.87,74.54,74.79,13454.0,67.7177,68.0174,67.7177,67.9448,13454.0
2016-06-22 14:00:00,74.78,74.85,74.73,74.83,13587.0,67.9357,67.9993,67.8903,67.9811,13587.0
2016-06-22 14:30:00,74.83,74.9,74.77,74.88,16268.0,67.9811,68.0447,67.9266,68.0265,16268.0
2016-06-22 15:00:00,74.91,74.95,74.77,74.77,18175.0,68.0538,68.0901,67.9266,67.9266,18175.0
2016-06-22 15:30:00,74.77,74.89,74.68,74.82,68980.0,67.9266,68.0356,67.8448,67.972,68980.0
2016-06-23 09:30:00,75.59,76.05,75.56,76.0,29798.0,68.6716,69.0894,68.6443,69.044,29798.0
2016-06-23 10:00:00,75.97,76.03,75.89,75.92,22949.0,69.0168,69.0713,68.9441,68.9713,22949.0
2016-06-23 10:30:00,75.91,75.99,75.81,75.96,15601.0,68.9623,69.0349,68.8714,69.0077,15601.0
2016-06-23 11:00:00,75.96,76.13,75.96,76.12,12494.0,69.0077,69.1621,69.0077,69.153,12494.0
2016-06-23 11:30:00,76.14,76.17,76.06,76.12,17919.0,69.1712,69.1985,69.0985,69.153,17919.0
2016-06-23 12:00:00,76.13,76.21,76.09,76.16,19878.0,69.1621,69.2348,69.1258,69.1894,19878.0
2016-06-23 12:30:00,76.17,76.23,75.92,75.94,78704.0,69.1985,69.253,68.9713,68.9895,78704.0
2016-06-23 13:00:00,75.93,75.95,75.78,75.8,21840.0,68.9804,68.9986,68.8442,68.8623,21840.0
2016-06-23 13:30:00,75.81,76.04,75.81,75.97,33808.0,68.8714,69.0804,68.8714,69.0168,33808.0
2016-06-23 14:00:00,76.0,76.13,76.0,76.11,10672.0,69.044,69.1621,69.044,69.144,10672.0
2016-06-23 14:30:00,76.15,76.24,76.1,76.24,14385.0,69.1803,69.2621,69.1349,69.2621,14385.0
2016-06-23 15:00:00,76.25,76.28,76.23,76.26,18174.0,69.2711,69.2984,69.253,69.2802,18174.0
2016-06-23 15:30:00,76.27,76.66,76.27,76.66,102788.0,69.2893,69.6436,69.2893,69.6436,102788.0
2016-06-24 09:30:00,73.39,74.47,73.39,74.39,24491.0,66.6729,67.6541,66.6729,67.5814,24491.0
2016-06-24 10:00:00,74.49,75.04,74.48,74.99,42308.0,67.6722,68.1719,67.6631,68.1265,42308.0
2016-06-24 10:30:00,74.97,75.14,74.88,75.0,32703.0,68.1083,68.2627,68.0265,68.1356,32703.0
2016-06-24 11:00:00,75.0,75.05,74.91,75.05,37589.0,68.1356,68.181,68.0538,68.181,37589.0
2016-06-24 11:30:00,75.07,75.13,75.0,75.04,17893.0,68.1991,68.2537,68.1356,68.1719,17893.0
2016-06-24 12:00:00,75.04,75.05,74.66,74.9,26588.0,68.1719,68.181,67.8267,68.0447,26588.0
2016-06-24 12:30:00,74.9,74.91,74.49,74.5,35779.0,68.0447,68.0538,67.6722,67.6813,35779.0
2016-06-24 13:00:00,74.5,74.56,74.4,74.47,22986.0,67.6813,67.7358,67.5905,67.6541,22986.0
2016-06-24 13:30:00,74.47,74.6,74.43,74.52,24116.0,67.6541,67.7722,67.6177,67.6995,24116.0
2016-06-24 14:00:00,74.53,74.58,74.24,74.24,22905.0,67.7086,67.754,67.4451,67.4451,22905.0
2016-06-24 14:30:00,74.23,74.31,74.01,74.23,27947.0,67.436,67.5087,67.2362,67.436,27947.0
2016-06-24 15:00:00,74.22,74.29,74.0,74.1,30523.0,67.4269,67.4905,67.2271,67.3179,30523.0
2016-06-24 15:30:00,74.11,74.26,73.73,73.74,144656.0,67.327,67.4633,66.9818,66.9909,144656.0
2016-06-27 09:30:00,73.06,73.06,72.4,72.41,32815.0,66.3731,66.3731,65.7735,65.7826,32815.0
2016-06-27 10:00:00,72.4,72.51,71.97,71.99,43058.0,65.7735,65.8735,65.3829,65.401,43058.0
2016-06-27 10:30:00,72.0,72.05,71.54,71.54,41678.0,65.4101,65.4556,64.9922,64.9922,41678.0
2016-06-27 11:00:00,71.53,72.07,71.51,72.06,38974.0,64.9831,65.4737,64.965,65.4646,38974.0
2016-06-27 11:30:00,72.06,72.17,72.0,72.13,32682.0,65.4646,65.5646,65.4101,65.5282,32682.0
2016-06-27 12:00:00,72.13,72.27,72.04,72.26,22514.0,65.5282,65.6554,65.4465,65.6463,22514.0
2016-06-27 12:30:00,72.31,72.36,72.12,72.22,23676.0,65.6918,65.7372,65.5191,65.61,23676.0
2016-06-27 13:00:00,72.19,72.42,72.15,72.37,36215.0,65.5827,65.7917,65.5464,65.7463,36215.0
2016-06-27 13:30:00,72.37,72.39,71.94,72.06,33959.0,65.7463,65.7644,65.3556,65.4646,33959.0
2016-06-27 14:00:00,72.06,72.18,71.98,72.16,34865.0,65.4646,65.5737,65.392,65.5555,34865.0
2016-06-27 14:30:00,72.15,72.18,71.89,71.96,33193.0,65.5464,65.5737,65.3102,65.3738,33193.0
2016-06-27 15:00:00,72.0,72.14,71.88,71.97,35612.0,65.4101,65.5373,65.3011,65.3829,35612.0
2016-06-27 15:30:00,71.97,72.25,71.85,71.85,84881.0,65.3829,65.6372,65.2739,65.2739,84881.0
2016-06-28 09:30:00,72.66,72.96,72.22,72.88,40752.0,66.0097,66.2823,65.61,66.2096,40752.0
2016-06-28 10:00:00,72.88,73.1,72.68,72.99,44918.0,66.2096,66.4095,66.0279,66.3095,44918.0
2016-06-28 10:30:00,73.0,73.03,72.84,72.87,41861.0,66.3186,66.3459,66.1732,66.2005,41861.0
2016-06-28 11:00:00,72.87,72.88,72.64,72.73,31695.0,66.2005,66.2096,65.9916,66.0733,31695.0
2016-06-28 11:30:00,72.74,72.96,72.73,72.93,23661.0,66.0824,66.2823,66.0733,66.255,23661.0
2016-06-28 12:00:00,72.93,73.05,72.9,73.05,14686.0,66.255,66.364,66.2278,66.364,14686.0
2016-06-28 12:30:00,73.05,73.23,73.02,73.09,14950.0,66.364,66.5276,66.3368,66.4004,14950.0
2016-06-28 13:00:00,73.09,73.22,73.07,73.17,22861.0,66.4004,66.5185,66.3822,66.473,22861.0
2016-06-28 13:30:00,73.15,73.33,73.12,73.3,21310.0,66.4549,66.6184,66.4276,66.5911,21310.0
2016-06-28 14:00:00,73.29,73.32,73.19,73.28,22641.0,66.5821,66.6093,66.4912,66.573,22641.0
2016-06-28 14:30:00,73.28,74.01,73.27,73.98,44740.0,66.573,67.2362,66.5639,67.2089,44740.0
2016-06-28 15:00:00,73.98,73.98,73.68,73.75,29587.0,67.2089,67.2089,66.9364,67.0,29587.0
2016-06-28 15:30:00,73.75,73.87,73.69,73.83,76921.0,67.0,67.109,66.9455,67.0726,76921.0
2016-06-29 09:30:00,74.6,74.73,74.18,74.45,29468.0,67.7722,67.8903,67.3906,67.6359,29468.0
2016-06-29 10:00:00,74.46,74.61,74.16,74.6,34782.0,67.645,67.7812,67.3724,67.7722,34782.0
2016-06-29 10:30:00,74.63,74.73,74.48,74.67,19728.0,67.7994,67.8903,67.6631,67.8358,19728.0
2016-06-29 11:00:00,74.67,74.95,74.67,74.86,27363.0,67.8358,68.0901,67.8358,68.0084,27363.0
2016-06-29 11:30:00,74.88,75.01,74.86,74.98,18187.0,68.0265,68.1446,68.0084,68.1174,18187.0
2016-06-29 12:00:00,74.98,74.98,74.82,74.91,16426.0,68.1174,68.1174,67.972,68.0538,16426.0
2016-06-29 12:30:00,74.91,74.91,74.76,74.79,9405.0,68.0538,68.0538,67.9175,67.9448,9405.0
2016-06-29 13:00:00,74.82,74.84,74.68,74.72,17025.0,67.972,67.9902,67.8448,67.8812,17025.0
2016-06-29 13:30:00,74.73,74.73,74.58,74.61,20486.0,67.8903,67.8903,67.754,67.7812,20486.0
2016-06-29 14:00:00,74.63,74.66,74.49,74.65,41643.0,67.7994,67.8267,67.6722,67.8176,41643.0
2016-06-29 14:30:00,74.66,74.8,74.63,74.77,20807.0,67.8267,67.9539,67.7994,67.9266,20807.0
2016-06-29 15:00:00,74.77,74.83,74.71,74.82,32948.0,67.9266,67.9811,67.8721,67.972,32948.0
2016-06-29 15:30:00,74.8,74.92,74.77,74.91,86950.0,67.9539,68.0629,67.9266,68.0538,86950.0
2016-06-30 09:30:00,75.05,75.29,74.87,75.26,22190.0,68.181,68.399,68.0174,68.3718,22190.0
2016-06-30 10:00:00,75.29,75.32,75.14,75.14,22573.0,68.399,68.4263,68.2627,68.2627,22573.0
2016-06-30 10:30:00,75.19,75.53,75.18,75.5,26922.0,68.3082,68.617,68.2991,68.5898,26922.0
2016-06-30 11:00:00,75.52,75.7,75.47,75.7,37860.0,68.608,68.7715,68.5625,68.7715,37860.0
2016-06-30 11:30:00,75.7,75.92,75.7,75.81,10485.0,68.7715,68.9713,68.7715,68.8714,10485.0
2016-06-30 12:00:00,75.89,76.14,75.82,76.1,11412.0,68.9441,69.1712,68.8805,69.1349,11412.0
2016-06-30 12:30:00,76.07,76.24,76.05,76.23,9802.0,69.1076,69.2621,69.0894,69.253,9802.0
2016-06-30 13:00:00,76.2,76.24,75.95,76.02,16077.0,69.2257,69.2621,68.9986,69.0622,16077.0
2016-06-30 13:30:00,76.05,76.17,76.05,76.15,21397.0,69.0894,69.1985,69.0894,69.1803,21397.0
2016-06-30 14:00:00,76.15,76.47,76.07,76.3,24197.0,69.1803,69.471,69.1076,69.3166,24197.0
2016-06-30 14:30:00,76.31,76.57,76.28,76.55,20028.0,69.3257,69.5619,69.2984,69.5437,20028.0
2016-06-30 15:00:00,76.56,76.78,76.48,76.78,32140.0,69.5528,69.7526,69.4801,69.7526,32140.0
2016-06-30 15:30:00,76.8,77.13,76.63,77.12,147663.0,69.7708,70.0706,69.6164,70.0615,147663.0
2016-07-01 09:30:00,76.85,77.49,76.77,77.12,55808.0,69.8162,70.3977,69.7436,70.0615,55808.0
2016-07-01 10:00:00,77.19,77.28,76.93,76.98,11312.0,70.1251,70.2069,69.8889,69.9343,11312.0
2016-07-01 10:30:00,76.99,77.26,76.93,77.26,16688.0,69.9434,70.1887,69.8889,70.1887,16688.0
2016-07-01 11:00:00,77.25,77.25,76.97,77.02,13838.0,70.1796,70.1796,69.9252,69.9707,13838.0
2016-07-01 11:30:00,77.02,77.03,76.83,76.83,8696.0,69.9707,69.9798,69.7981,69.7981,8696.0
2016-07-01 12:00:00,76.83,76.86,76.74,76.79,10645.0,69.7981,69.8253,69.7163,69.7617,10645.0
2016-07-01 12:30:00,76.78,76.82,76.77,76.8,10570.0,69.7526,69.789,69.7436,69.7708,10570.0
2016-07-01 13:00:00,76.79,76.9,76.71,76.72,11862.0,69.7617,69.8617,69.689,69.6981,11862.0
2016-07-01 13:30:00,76.69,76.78,76.64,76.72,24247.0,69.6709,69.7526,69.6254,69.6981,24247.0
2016-07-01 14:00:00,76.73,76.92,76.71,76.89,20628.0,69.7072,69.8798,69.689,69.8526,20628.0
2016-07-01 14:30:00,76.89,76.89,76.67,76.76,12514.0,69.8526,69.8526,69.6527,69.7345,12514.0
2016-07-01 15:00:00,76.78,76.98,76.78,76.98,22181.0,69.7526,69.9343,69.7526,69.9343,22181.0
2016-07-01 15:30:00,76.99,77.0,76.8,76.92,49430.0,69.9434,69.9525,69.7708,69.8798,49430.0
2016-07-05 09:30:00,76.41,76.67,76.11,76.49,24092.0,69.4165,69.6527,69.144,69.4892,24092.0
2016-07-05 10:00:00,76.5,76.5,76.2,76.39,16723.0,69.4983,69.4983,69.2257,69.3983,16723.0
2016-07-05 10:30:00,76.39,76.69,76.39,76.43,12737.0,69.3983,69.6709,69.3983,69.4347,12737.0
2016-07-05 11:00:00,76.43,76.45,76.14,76.44,14855.0,69.4347,69.4528,69.1712,69.4438,14855.0
2016-07-05 11:30:00,76.46,76.55,76.23,76.37,25093.0,69.4619,69.5437,69.253,69.3802,25093.0
2016-07-05 12:00:00,76.4,76.57,76.29,76.53,9405.0,69.4074,69.5619,69.3075,69.5255,9405.0
2016-07-05 12:30:00,76.53,76.62,76.45,76.56,6814.0,69.5255,69.6073,69.4528,69.5528,6814.0
2016-07-05 13:00:00,76.58,76.58,76.4,76.44,6878.0,69.5709,69.5709,69.4074,69.4438,6878.0
2016-07-05 13:30:00,76.42,76.47,76.31,76.37,9933.0,69.4256,69.471,69.3257,69.3802,9933.0
2016-07-05 14:00:00,76.37,76.53,76.32,76.42,10949.0,69.3802,69.5255,69.3347,69.4256,10949.0
2016-07-05 14:30:00,76.43,76.53,76.39,76.53,18991.0,69.4347,69.5255,69.3983,69.5255,18991.0
2016-07-05 15:00:00,76.52,76.62,76.49,76.61,19343.0,69.5164,69.6073,69.4892,69.5982,19343.0
2016-07-05 15:30:00,76.61,76.98,76.61,76.79,80883.0,69.5982,69.9343,69.5982,69.7617,80883.0
2016-07-06 09:30:00,76.59,77.15,76.44,77.02,26616.0,69.58,70.0888,69.4438,69.9707,26616.0
2016-07-06 10:00:00,77.03,77.22,76.87,76.98,28937.0,69.9798,70.1524,69.8344,69.9343,28937.0
2016-07-06 10:30:00,76.97,77.43,76.88,77.43,16527.0,69.9252,70.3431,69.8435,70.3431,16527.0
2016-07-06 11:00:00,77.43,77.62,77.37,77.52,31889.0,70.3431,70.5158,70.2886,70.4249,31889.0
2016-07-06 11:30:00,77.53,77.71,77.46,77.68,24433.0,70.434,70.5975,70.3704,70.5703,24433.0
2016-07-06 12:00:00,77.71,77.75,77.54,77.64,16240.0,70.5975,70.6339,70.4431,70.5339,16240.0
2016-07-06 12:30:00,77.67,77.74,77.62,77.7,11000.0,70.5612,70.6248,70.5158,70.5884,11000.0
2016-07-06 13:00:00,77.71,77.78,77.65,77.67,8825.0,70.5975,70.6611,70.543,70.5612,8825.0
2016-07-06 13:30:00,77.67,77.86,77.65,77.72,29336.0,70.5612,70.7338,70.543,70.6066,29336.0
2016-07-06 14:00:00,77.7,77.74,77.53,77.62,15327.0,70.5884,70.6248,70.434,70.5158,15327.0
2016-07-06 14:30:00,77.63,77.86,77.63,77.83,18385.0,70.5248,70.7338,70.5248,70.7065,18385.0
2016-07-06 15:00:00,77.83,77.84,77.58,77.65,17785.0,70.7065,70.7156,70.4794,70.543,17785.0
2016-07-06 15:30:00,77.64,77.74,77.52,77.62,71198.0,70.5339,70.6248,70.4249,70.5158,71198.0
2016-07-07 09:30:00,77.67,78.34,77.67,78.27,29769.0,70.5612,71.1699,70.5612,71.1063,29769.0
2016-07-07 10:00:00,78.27,78.61,78.19,78.59,47718.0,71.1063,71.4151,71.0336,71.397,47718.0
2016-07-07 10:30:00,78.57,78.77,78.56,78.67,52198.0,71.3788,71.5605,71.3697,71.4697,52198.0
2016-07-07 11:00:00,78.67,78.72,78.52,78.61,66415.0,71.4697,71.5151,71.3334,71.4151,66415.0
2016-07-07 11:30:00,78.6,78.62,78.33,78.43,19202.0,71.4061,71.4242,71.1608,71.2516,19202.0
2016-07-07 12:00:00,78.43,78.51,78.3,78.36,13279.0,71.2516,71.3243,71.1335,71.188,13279.0
2016-07-07 12:30:00,78.38,78.42,78.21,78.23,15592.0,71.2062,71.2425,71.0518,71.0699,15592.0
2016-07-07 13:00:00,78.23,78.4,78.2,78.38,23383.0,71.0699,71.2244,71.0427,71.2062,23383.0
2016-07-07 13:30:00,78.33,78.39,78.27,78.36,108913.0,71.1608,71.2153,71.1063,71.188,108913.0
2016-07-07 14:00:00,78.36,78.55,78.36,78.48,31982.0,71.188,71.3606,71.188,71.297,31982.0
2016-07-07 14:30:00,78.49,78.55,78.27,78.27,17785.0,71.3061,71.3606,71.1063,71.1063,17785.0
2016-07-07 15:00:00,78.31,78.45,78.29,78.4,30459.0,71.1426,71.2698,71.1244,71.2244,30459.0
2016-07-07 15:30:00,78.4,78.51,78.38,78.46,81484.0,71.2244,71.3243,71.2062,71.2789,81484.0
2016-07-08 09:30:00,78.9,79.07,78.43,78.96,66637.0,71.6786,71.833,71.2516,71.7331,66637.0
2016-07-08 10:00:00,79.01,79.18,78.95,79.02,34363.0,71.7785,71.933,71.724,71.7876,34363.0
2016-07-08 10:30:00,79.05,79.15,78.98,79.08,48010.0,71.8149,71.9057,71.7513,71.8421,48010.0
2016-07-08 11:00:00,79.11,79.12,78.92,79.02,23427.0,71.8694,71.8785,71.6968,71.7876,23427.0
2016-07-08 11:30:00,78.98,79.18,78.92,79.16,35456.0,71.7513,71.933,71.6968,71.9148,35456.0
2016-07-08 12:00:00,79.15,79.16,78.96,79.02,10957.0,71.9057,71.9148,71.7331,71.7876,10957.0
2016-07-08 12:30:00,79.03,79.06,78.93,79.01,13433.0,71.7967,71.824,71.7059,71.7785,13433.0
2016-07-08 13:00:00,79.01,79.09,79.0,79.03,11200.0,71.7785,71.8512,71.7694,71.7967,11200.0
2016-07-08 13:30:00,79.09,79.15,79.05,79.15,10138.0,71.8512,71.9057,71.8149,71.9057,10138.0
2016-07-08 14:00:00,79.15,79.44,79.12,79.4,15342.0,71.9057,72.1692,71.8785,72.1328,15342.0
2016-07-08 14:30:00,79.37,79.4,79.28,79.34,12403.0,72.1056,72.1328,72.0238,72.0783,12403.0
2016-07-08 15:00:00,79.32,79.4,79.32,79.34,18301.0,72.0602,72.1328,72.0602,72.0783,18301.0
2016-07-08 15:30:00,79.34,79.52,79.31,79.45,54290.0,72.0783,72.2419,72.0511,72.1783,54290.0
2016-07-11 09:30:00,78.87,79.56,78.87,79.27,22616.0,71.6513,72.2782,71.6513,72.0147,22616.0
2016-07-11 10:00:00,79.25,79.46,79.22,79.45,18041.0,71.9966,72.1873,71.9693,72.1783,18041.0
2016-07-11 10:30:00,79.48,79.55,79.33,79.54,43437.0,72.2055,72.2691,72.0692,72.26,43437.0
2016-07-11 11:00:00,79.56,79.75,79.56,79.65,30003.0,72.2782,72.4508,72.2782,72.36,30003.0
2016-07-11 11:30:00,79.66,79.72,79.52,79.52,18040.0,72.369,72.4235,72.2419,72.2419,18040.0
2016-07-11 12:00:00,79.53,79.55,79.47,79.52,5894.0,72.2509,72.2691,72.1964,72.2419,5894.0
2016-07-11 12:30:00,79.54,79.66,79.53,79.6,5308.0,72.26,72.369,72.2509,72.3145,5308.0
2016-07-11 13:00:00,79.66,79.67,79.53,79.58,5460.0,72.369,72.3781,72.2509,72.2964,5460.0
2016-07-11 13:30:00,79.6,79.6,79.48,79.48,9589.0,72.3145,72.3145,72.2055,72.2055,9589.0
2016-07-11 14:00:00,79.46,79.48,79.39,79.47,10246.0,72.1873,72.2055,72.1238,72.1964,10246.0
2016-07-11 14:30:00,79.44,79.57,79.44,79.52,8920.0,72.1692,72.2873,72.1692,72.2419,8920.0
2016-07-11 15:00:00,79.51,79.66,79.5,79.5,16225.0,72.2328,72.369,72.2237,72.2237,16225.0
2016-07-11 15:30:00,79.5,79.53,79.3,79.35,97556.0,72.2237,72.2509,72.042,72.0874,97556.0
2016-07-12 09:30:00,80.1,81.25,79.93,81.21,51126.0,72.7688,73.8135,72.6143,73.7772,51126.0
2016-07-12 10:00:00,81.24,81.56,81.1,81.2,61640.0,73.8044,74.0951,73.6772,73.7681,61640.0
2016-07-12 10:30:00,81.22,81.38,81.17,81.33,18110.0,73.7863,73.9316,73.7408,73.8862,18110.0
2016-07-12 11:00:00,81.33,81.48,81.25,81.36,85958.0,73.8862,74.0225,73.8135,73.9134,85958.0
2016-07-12 11:30:00,81.37,81.46,81.23,81.25,21030.0,73.9225,74.0043,73.7953,73.8135,21030.0
2016-07-12 12:00:00,81.21,81.25,81.1,81.12,11800.0,73.7772,73.8135,73.6772,73.6954,11800.0
2016-07-12 12:30:00,81.11,81.11,80.99,81.03,17393.0,73.6863,73.6863,73.5773,73.6136,17393.0
2016-07-12 13:00:00,81.03,81.18,81.03,81.17,19824.0,73.6136,73.7499,73.6136,73.7408,19824.0
2016-07-12 13:30:00,81.15,81.22,81.1,81.13,38020.0,73.7227,73.7863,73.6772,73.7045,38020.0
2016-07-12 14:00:00,81.13,81.17,81.05,81.16,24650.0,73.7045,73.7408,73.6318,73.7318,24650.0
2016-07-12 14:30:00,81.15,81.19,81.06,81.07,29302.0,73.7227,73.759,73.6409,73.65,29302.0
2016-07-12 15:00:00,81.09,81.12,80.98,80.98,23950.0,73.6682,73.6954,73.5682,73.5682,23950.0
2016-07-12 15:30:00,80.99,81.1,80.94,81.03,113090.0,73.5773,73.6772,73.5319,73.6136,113090.0
2016-07-13 09:30:00,81.27,81.49,80.99,81.2,42700.0,73.8317,74.0315,73.5773,73.7681,42700.0
2016-07-13 10:00:00,81.26,81.53,81.14,81.48,50253.0,73.8226,74.0679,73.7136,74.0225,50253.0
2016-07-13 10:30:00,81.51,82.02,81.49,81.99,68994.0,74.0497,74.513,74.0315,74.4858,68994.0
2016-07-13 11:00:00,81.97,81.99,81.61,81.61,17506.0,74.4676,74.4858,74.1406,74.1406,17506.0
2016-07-13 11:30:00,81.58,81.6,81.36,81.52,6900.0,74.1133,74.1315,73.9134,74.0588,6900.0
2016-07-13 12:00:00,81.53,81.55,81.27,81.34,7714.0,74.0679,74.0861,73.8317,73.8953,7714.0
2016-07-13 12:30:00,81.39,81.47,81.27,81.47,7521.0,73.9407,74.0134,73.8317,74.0134,7521.0
2016-07-13 13:00:00,81.43,81.49,81.32,81.32,6116.0,73.977,74.0315,73.8771,73.8771,6116.0
2016-07-13 13:30:00,81.29,81.54,81.26,81.35,8512.0,73.8499,74.077,73.8226,73.9044,8512.0
2016-07-13 14:00:00,81.37,81.52,81.37,81.43,9893.0,73.9225,74.0588,73.9225,73.977,9893.0
2016-07-13 14:30:00,81.47,81.51,81.4,81.43,11935.0,74.0134,74.0497,73.9498,73.977,11935.0
2016-07-13 15:00:00,81.42,81.49,81.3,81.37,15354.0,73.968,74.0315,73.8589,73.9225,15354.0
2016-07-13 15:30:00,81.37,81.53,81.37,81.49,62217.0,73.9225,74.0679,73.9225,74.0315,62217.0
2016-07-14 09:30:00,82.2,82.2,81.54,81.73,33254.0,74.6766,74.6766,74.077,74.2496,33254.0
2016-07-14 10:00:00,81.77,82.05,81.63,81.66,23331.0,74.2859,74.5403,74.1587,74.186,23331.0
2016-07-14 10:30:00,81.67,81.77,81.46,81.57,34380.0,74.1951,74.2859,74.0043,74.1042,34380.0
2016-07-14 11:00:00,81.6,82.06,81.6,81.81,27547.0,74.1315,74.5494,74.1315,74.3223,27547.0
2016-07-14 11:30:00,81.79,81.79,81.54,81.72,36286.0,74.3041,74.3041,74.077,74.2405,36286.0
2016-07-14 12:00:00,81.71,81.73,81.65,81.65,3410.0,74.2314,74.2496,74.1769,74.1769,3410.0
2016-07-14 12:30:00,81.66,81.71,81.62,81.67,7035.0,74.186,74.2314,74.1496,74.1951,7035.0
2016-07-14 13:00:00,81.67,81.69,81.5,81.61,86300.0,74.1951,74.2132,74.0406,74.1406,86300.0
2016-07-14 13:30:00,81.6,81.63,81.53,81.63,20587.0,74.1315,74.1587,74.0679,74.1587,20587.0
2016-07-14 14:00:00,81.63,81.64,81.57,81.59,25576.0,74.1587,74.1678,74.1042,74.1224,25576.0
2016-07-14 14:30:00,81.61,81.61,81.51,81.55,12830.0,74.1406,74.1406,74.0497,74.0861,12830.0
2016-07-14 15:00:00,81.56,81.7,81.55,81.56,35124.0,74.0951,74.2223,74.0861,74.0951,35124.0
2016-07-14 15:30:00,81.57,81.75,81.55,81.72,90701.0,74.1042,74.2678,74.0861,74.2405,90701.0
2016-07-15 09:30:00,81.72,82.0,81.47,81.51,10933.0,74.2405,74.4949,74.0134,74.0497,10933.0
2016-07-15 10:00:00,81.65,81.83,81.6,81.8,8237.0,74.1769,74.3404,74.1315,74.3132,8237.0
2016-07-15 10:30:00,81.81,81.9,81.78,81.85,15802.0,74.3223,74.404,74.295,74.3586,15802.0
2016-07-15 11:00:00,81.87,81.87,81.64,81.65,17668.0,74.3768,74.3768,74.1678,74.1769,17668.0
2016-07-15 11:30:00,81.64,81.69,81.48,81.49,12235.0,74.1678,74.2132,74.0225,74.0315,12235.0
2016-07-15 12:00:00,81.5,81.54,81.43,81.47,13003.0,74.0406,74.077,73.977,74.0134,13003.0
2016-07-15 12:30:00,81.49,81.49,81.29,81.33,11515.0,74.0315,74.0315,73.8499,73.8862,11515.0
2016-07-15 13:00:00,81.33,81.49,81.33,81.47,22270.0,73.8862,74.0315,73.8862,74.0134,22270.0
2016-07-15 13:30:00,81.5,81.53,81.38,81.45,18767.0,74.0406,74.0679,73.9316,73.9952,18767.0
2016-07-15 14:00:00,81.46,81.47,81.36,81.41,16517.0,74.0043,74.0134,73.9134,73.9589,16517.0
2016-07-15 14:30:00,81.41,81.43,81.36,81.39,13020.0,73.9589,73.977,73.9134,73.9407,13020.0
2016-07-15 15:00:00,81.39,81.47,81.37,81.43,27790.0,73.9407,74.0134,73.9225,73.977,27790.0
2016-07-15 15:30:00,81.45,81.53,81.4,81.48,82461.0,73.9952,74.0679,73.9498,74.0225,82461.0
2016-07-18 09:30:00,81.57,81.57,81.12,81.17,15716.0,74.1042,74.1042,73.6954,73.7408,15716.0
2016-07-18 10:00:00,81.17,81.59,81.17,81.59,7929.0,73.7408,74.1224,73.7408,74.1224,7929.0
2016-07-18 10:30:00,81.61,81.67,81.5,81.64,5089.0,74.1406,74.1951,74.0406,74.1678,5089.0
2016-07-18 11:00:00,81.67,81.68,81.48,81.48,2920.0,74.1951,74.2042,74.0225,74.0225,2920.0
2016-07-18 11:30:00,81.44,81.44,81.35,81.35,13616.0,73.9861,73.9861,73.9044,73.9044,13616.0
2016-07-18 12:00:00,81.34,81.34,81.18,81.23,9997.0,73.8953,73.8953,73.7499,73.7953,9997.0
2016-07-18 12:30:00,81.18,81.18,81.13,81.18,1750.0,73.7499,73.7499,73.7045,73.7499,1750.0
2016-07-18 13:00:00,81.16,81.21,81.12,81.19,6544.0,73.7318,73.7772,73.6954,73.759,6544.0
2016-07-18 13:30:00,81.15,81.36,81.15,81.27,6144.0,73.7227,73.9134,73.7227,73.8317,6144.0
2016-07-18 14:00:00,81.24,81.35,81.23,81.32,7370.0,73.8044,73.9044,73.7953,73.8771,7370.0
2016-07-18 14:30:00,81.31,81.32,81.19,81.19,7662.0,73.868,73.8771,73.759,73.759,7662.0
2016-07-18 15:00:00,81.23,81.28,81.18,81.23,9962.0,73.7953,73.8408,73.7499,73.7953,9962.0
2016-07-18 15:30:00,81.23,81.3,81.18,81.2,42076.0,73.7953,73.8589,73.7499,73.7681,42076.0
2016-07-19 09:30:00,80.9,81.13,80.39,81.0,13089.0,73.4955,73.7045,73.0322,73.5864,13089.0
2016-07-19 10:00:00,81.0,81.6,80.97,81.54,17434.0,73.5864,74.1315,73.5591,74.077,17434.0
2016-07-19 10:30:00,81.49,81.5,81.37,81.48,7358.0,74.0315,74.0406,73.9225,74.0225,7358.0
2016-07-19 11:00:00,81.47,81.64,81.44,81.46,10612.0,74.0134,74.1678,73.9861,74.0043,10612.0
2016-07-19 11:30:00,81.52,81.61,81.36,81.38,8105.0,74.0588,74.1406,73.9134,73.9316,8105.0
2016-07-19 12:00:00,81.44,81.48,81.39,81.42,4200.0,73.9861,74.0225,73.9407,73.968,4200.0
2016-07-19 12:30:00,81.49,81.64,81.42,81.6,6805.0,74.0315,74.1678,73.968,74.1315,6805.0
2016-07-19 13:00:00,81.57,81.69,81.51,81.51,12389.0,74.1042,74.2132,74.0497,74.0497,12389.0
2016-07-19 13:30:00,81.51,81.6,81.48,81.5,11518.0,74.0497,74.1315,74.0225,74.0406,11518.0
2016-07-19 14:00:00,81.52,81.89,81.49,81.89,12225.0,74.0588,74.3949,74.0315,74.3949,12225.0
2016-07-19 14:30:00,81.89,81.9,81.65,81.77,21500.0,74.3949,74.404,74.1769,74.2859,21500.0
2016-07-19 15:00:00,81.75,81.83,81.67,81.81,17746.0,74.2678,74.3404,74.1951,74.3223,17746.0
2016-07-19 15:30:00,81.8,81.96,81.8,81.96,63680.0,74.3132,74.4585,74.3132,74.4585,63680.0
2016-07-20 09:30:00,82.3,82.34,82.02,82.19,14126.0,74.7674,74.8038,74.513,74.6675,14126.0
2016-07-20 10:00:00,82.19,82.56,82.19,82.43,21141.0,74.6675,75.0036,74.6675,74.8855,21141.0
2016-07-20 10:30:00,82.45,82.7,82.42,82.64,10049.0,74.9037,75.1308,74.8764,75.0763,10049.0
2016-07-20 11:00:00,82.65,82.84,82.58,82.8,15831.0,75.0854,75.258,75.0218,75.2216,15831.0
2016-07-20 11:30:00,82.84,82.99,82.77,82.88,17249.0,75.258,75.3943,75.1944,75.2943,17249.0
2016-07-20 12:00:00,82.83,82.86,82.76,82.8,22888.0,75.2489,75.2762,75.1853,75.2216,22888.0
2016-07-20 12:30:00,82.79,82.79,82.65,82.7,11419.0,75.2126,75.2126,75.0854,75.1308,11419.0
2016-07-20 13:00:00,82.7,82.78,82.66,82.78,8372.0,75.1308,75.2035,75.0945,75.2035,8372.0
2016-07-20 13:30:00,82.76,82.86,82.55,82.55,21336.0,75.1853,75.2762,74.9945,74.9945,21336.0
2016-07-20 14:00:00,82.59,82.72,82.59,82.65,11789.0,75.0309,75.149,75.0309,75.0854,11789.0
2016-07-20 14:30:00,82.66,82.73,82.6,82.71,15930.0,75.0945,75.1581,75.04,75.1399,15930.0
2016-07-20 15:00:00,82.69,82.78,82.64,82.66,26025.0,75.1217,75.2035,75.0763,75.0945,26025.0
2016-07-20 15:30:00,82.66,82.69,82.56,82.56,42749.0,75.0945,75.1217,75.0036,75.0036,42749.0
2016-07-21 09:30:00,82.29,82.72,82.03,82.62,17795.0,74.7583,75.149,74.5221,75.0581,17795.0
2016-07-21 10:00:00,82.63,82.81,82.5,82.72,9925.0,75.0672,75.2307,74.9491,75.149,9925.0
2016-07-21 10:30:00,82.79,82.84,82.69,82.79,5853.0,75.2126,75.258,75.1217,75.2126,5853.0
2016-07-21 11:00:00,82.82,82.9,82.69,82.82,49945.0,75.2398,75.3125,75.1217,75.2398,49945.0
2016-07-21 11:30:00,82.85,82.85,82.52,82.57,30305.0,75.2671,75.2671,74.9673,75.0127,30305.0
2016-07-21 12:00:00,82.57,82.59,82.37,82.42,7243.0,75.0127,75.0309,74.831,74.8764,7243.0
2016-07-21 12:30:00,82.42,82.48,82.4,82.46,2902.0,74.8764,74.9309,74.8583,74.9128,2902.0
2016-07-21 13:00:00,82.46,82.46,82.39,82.44,5503.0,74.9128,74.9128,74.8492,74.8946,5503.0
2016-07-21 13:30:00,82.44,82.52,82.43,82.43,23778.0,74.8946,74.9673,74.8855,74.8855,23778.0
2016-07-21 14:00:00,82.43,82.43,82.21,82.3,18173.0,74.8855,74.8855,74.6856,74.7674,18173.0
2016-07-21 14:30:00,82.36,82.42,82.32,82.38,8729.0,74.8219,74.8764,74.7856,74.8401,8729.0
2016-07-21 15:00:00,82.38,82.55,82.37,82.55,26550.0,74.8401,74.9945,74.831,74.9945,26550.0
2016-07-21 15:30:00,82.52,82.58,82.46,82.47,34881.0,74.9673,75.0218,74.9128,74.9219,34881.0
2016-07-22 09:30:00,82.58,82.58,82.03,82.51,8747.0,75.0218,75.0218,74.5221,74.9582,8747.0
2016-07-22 10:00:00,82.52,82.65,82.5,82.53,10357.0,74.9673,75.0854,74.9491,74.9764,10357.0
2016-07-22 10:30:00,82.49,82.85,82.49,82.72,11398.0,74.94,75.2671,74.94,75.149,11398.0
2016-07-22 11:00:00,82.72,82.73,82.57,82.68,5157.0,75.149,75.1581,75.0127,75.1126,5157.0
2016-07-22 11:30:00,82.67,82.85,82.64,82.81,12148.0,75.1035,75.2671,75.0763,75.2307,12148.0
2016-07-22 12:00:00,82.83,82.88,82.78,82.83,2267.0,75.2489,75.2943,75.2035,75.2489,2267.0
2016-07-22 12:30:00,82.88,82.98,82.77,82.9,6114.0,75.2943,75.3852,75.1944,75.3125,6114.0
2016-07-22 13:00:00,82.88,82.99,82.86,82.93,15921.0,75.2943,75.3943,75.2762,75.3398,15921.0
2016-07-22 13:30:00,82.95,83.0,82.82,82.83,7924.0,75.3579,75.4033,75.2398,75.2489,7924.0
2016-07-22 14:00:00,82.83,82.9,82.77,82.82,15261.0,75.2489,75.3125,75.1944,75.2398,15261.0
2016-07-22 14:30:00,82.82,82.88,82.8,82.8,12396.0,75.2398,75.2943,75.2216,75.2216,12396.0
2016-07-22 15:00:00,82.83,82.89,82.74,82.85,15220.0,75.2489,75.3034,75.1671,75.2671,15220.0
2016-07-22 15:30:00,82.86,82.95,82.84,82.91,31625.0,75.2762,75.3579,75.258,75.3216,31625.0
2016-07-25 09:30:00,82.77,83.0,82.77,82.89,6752.0,75.1944,75.4033,75.1944,75.3034,6752.0
2016-07-25 10:00:00,82.84,82.86,82.59,82.66,4200.0,75.258,75.2762,75.0309,75.0945,4200.0
2016-07-25 10:30:00,82.67,82.68,82.55,82.68,6428.0,75.1035,75.1126,74.9945,75.1126,6428.0
2016-07-25 11:00:00,82.59,82.69,82.53,82.63,15111.0,75.0309,75.1217,74.9764,75.0672,15111.0
2016-07-25 11:30:00,82.6,82.62,82.49,82.56,2800.0,75.04,75.0581,74.94,75.0036,2800.0
2016-07-25 12:00:00,82.56,82.61,82.53,82.61,2300.0,75.0036,75.049,74.9764,75.049,2300.0
2016-07-25 12:30:00,82.58,82.63,82.55,82.61,6822.0,75.0218,75.0672,74.9945,75.049,6822.0
2016-07-25 13:00:00,82.63,82.75,82.6,82.7,5660.0,75.0672,75.1762,75.04,75.1308,5660.0
2016-07-25 13:30:00,82.69,82.73,82.64,82.69,3865.0,75.1217,75.1581,75.0763,75.1217,3865.0
2016-07-25 14:00:00,82.67,82.77,82.67,82.69,7200.0,75.1035,75.1944,75.1035,75.1217,7200.0
2016-07-25 14:30:00,82.7,82.92,82.69,82.92,5924.0,75.1308,75.3307,75.1217,75.3307,5924.0
2016-07-25 15:00:00,82.89,82.94,82.8,82.9,7600.0,75.3034,75.3488,75.2216,75.3125,7600.0
2016-07-25 15:30:00,82.87,83.02,82.87,82.97,35854.0,75.2852,75.4215,75.2852,75.3761,35854.0
2016-07-26 09:30:00,82.86,83.49,82.86,83.21,11971.0,75.2762,75.8485,75.2762,75.5941,11971.0
2016-07-26 10:00:00,83.26,83.43,83.18,83.28,12027.0,75.6395,75.794,75.5669,75.6577,12027.0
2016-07-26 10:30:00,83.36,83.46,83.01,83.02,8343.0,75.7304,75.8212,75.4124,75.4215,8343.0
2016-07-26 11:00:00,82.92,83.06,82.89,83.03,10008.0,75.3307,75.4579,75.3034,75.4306,10008.0
2016-07-26 11:30:00,83.04,83.27,83.04,83.23,4201.0,75.4397,75.6486,75.4397,75.6123,4201.0
2016-07-26 12:00:00,83.24,83.37,83.2,83.37,4467.0,75.6214,75.7395,75.585,75.7395,4467.0
2016-07-26 12:30:00,83.38,83.38,83.29,83.29,5063.0,75.7486,75.7486,75.6668,75.6668,5063.0
2016-07-26 13:00:00,83.27,83.43,83.24,83.24,10554.0,75.6486,75.794,75.6214,75.6214,10554.0
2016-07-26 13:30:00,83.25,83.39,83.24,83.3,11207.0,75.6305,75.7576,75.6214,75.6759,11207.0
2016-07-26 14:00:00,83.34,83.44,83.24,83.42,4900.0,75.7122,75.8031,75.6214,75.7849,4900.0
2016-07-26 14:30:00,83.41,83.45,83.35,83.41,4408.0,75.7758,75.8122,75.7213,75.7758,4408.0
2016-07-26 15:00:00,83.39,83.64,83.39,83.63,12449.0,75.7576,75.9848,75.7576,75.9757,12449.0
2016-07-26 15:30:00,83.63,83.64,83.55,83.58,38009.0,75.9757,75.9848,75.903,75.9303,38009.0
2016-07-27 09:30:00,83.8,83.8,83.3,83.34,14656.0,76.1301,76.1301,75.6759,75.7122,14656.0
2016-07-27 10:00:00,83.35,83.35,83.17,83.25,19358.0,75.7213,75.7213,75.5578,75.6305,19358.0
2016-07-27 10:30:00,83.23,83.26,82.95,82.95,62590.0,75.6123,75.6395,75.3579,75.3579,62590.0
2016-07-27 11:00:00,82.94,83.17,82.94,83.17,47594.0,75.3488,75.5578,75.3488,75.5578,47594.0
2016-07-27 11:30:00,83.23,83.82,83.23,83.73,50667.0,75.6123,76.1483,75.6123,76.0665,50667.0
2016-07-27 12:00:00,83.69,83.94,83.63,83.78,56335.0,76.0302,76.2573,75.9757,76.112,56335.0
2016-07-27 12:30:00,83.75,83.95,83.5,83.5,27053.0,76.0847,76.2664,75.8576,75.8576,27053.0
2016-07-27 13:00:00,83.53,83.64,83.44,83.53,11584.0,75.8848,75.9848,75.8031,75.8848,11584.0
2016-07-27 13:30:00,83.51,83.57,83.34,83.37,23226.0,75.8667,75.9212,75.7122,75.7395,23226.0
2016-07-27 14:00:00,83.36,83.4,83.28,83.35,21865.0,75.7304,75.7667,75.6577,75.7213,21865.0
2016-07-27 14:30:00,83.35,83.57,83.3,83.48,17487.0,75.7213,75.9212,75.6759,75.8394,17487.0
2016-07-27 15:00:00,83.49,83.77,83.48,83.69,16512.0,75.8485,76.1029,75.8394,76.0302,16512.0
2016-07-27 15:30:00,83.69,83.8,83.48,83.49,71834.0,76.0302,76.1301,75.8394,75.8485,71834.0
2016-07-28 09:30:00,83.92,83.92,82.17,82.74,47579.0,76.2391,76.2391,74.6493,75.1671,47579.0
2016-07-28 10:00:00,82.73,83.59,82.68,83.21,65064.0,75.1581,75.9393,75.1126,75.5941,65064.0
2016-07-28 10:30:00,83.15,83.21,82.95,82.95,23784.0,75.5396,75.5941,75.3579,75.3579,23784.0
2016-07-28 11:00:00,82.97,83.35,82.92,83.29,35761.0,75.3761,75.7213,75.3307,75.6668,35761.0
2016-07-28 11:30:00,83.3,84.21,83.06,84.12,72958.0,75.6759,76.5026,75.4579,76.4208,72958.0
2016-07-28 12:00:00,84.09,84.69,84.09,84.42,16502.0,76.3936,76.9387,76.3936,76.6934,16502.0
2016-07-28 12:30:00,84.4,84.68,84.38,84.62,10252.0,76.6752,76.9296,76.657,76.8751,10252.0
2016-07-28 13:00:00,84.6,85.06,84.6,85.05,19347.0,76.8569,77.2748,76.8569,77.2657,19347.0
2016-07-28 13:30:00,85.01,85.26,84.94,85.23,14658.0,77.2294,77.4565,77.1658,77.4292,14658.0
2016-07-28 14:00:00,85.28,85.33,84.6,84.88,30039.0,77.4747,77.5201,76.8569,77.1113,30039.0
2016-07-28 14:30:00,84.93,85.14,84.78,84.98,22229.0,77.1567,77.3475,77.0204,77.2021,22229.0
2016-07-28 15:00:00,84.97,85.17,84.96,85.0,22468.0,77.193,77.3747,77.184,77.2203,22468.0
2016-07-28 15:30:00,85.01,85.13,84.73,84.85,176860.0,77.2294,77.3384,76.975,77.084,176860.0
2016-07-29 09:30:00,84.91,85.93,83.89,85.42,71247.0,77.1385,78.0652,76.2119,77.6019,71247.0
2016-07-29 10:00:00,85.47,85.67,85.28,85.47,43957.0,77.6473,77.829,77.4747,77.6473,43957.0
2016-07-29 10:30:00,85.46,85.54,85.3,85.51,16333.0,77.6382,77.7109,77.4928,77.6836,16333.0
2016-07-29 11:00:00,85.51,86.24,85.51,86.18,18550.0,77.6836,78.3468,77.6836,78.2923,18550.0
2016-07-29 11:30:00,86.19,86.42,86.05,86.4,17032.0,78.3014,78.5103,78.1742,78.4922,17032.0
2016-07-29 12:00:00,86.4,86.42,86.14,86.18,18612.0,78.4922,78.5103,78.256,78.2923,18612.0
2016-07-29 12:30:00,86.14,86.28,85.85,85.85,25946.0,78.256,78.3831,77.9925,77.9925,25946.0
2016-07-29 13:00:00,85.84,85.9,85.45,85.53,32176.0,77.9834,78.0379,77.6291,77.7018,32176.0
2016-07-29 13:30:00,85.52,86.02,85.51,85.93,84718.0,77.6927,78.1469,77.6836,78.0652,84718.0
2016-07-29 14:00:00,85.91,86.09,85.8,86.09,27900.0,78.047,78.2105,77.9471,78.2105,27900.0
2016-07-29 14:30:00,86.07,86.11,85.97,86.05,46454.0,78.1924,78.2287,78.1015,78.1742,46454.0
2016-07-29 15:00:00,86.05,86.06,85.91,85.98,25967.0,78.1742,78.1833,78.047,78.1106,25967.0
2016-07-29 15:30:00,85.99,86.31,85.95,86.01,109268.0,78.1197,78.4104,78.0833,78.1379,109268.0
2016-08-01 09:30:00,85.98,86.59,85.84,86.2,37809.0,78.1106,78.6648,77.9834,78.3105,37809.0
2016-08-01 10:00:00,86.2,86.3,85.96,86.16,36225.0,78.3105,78.4013,78.0924,78.2741,36225.0
2016-08-01 10:30:00,86.15,86.26,85.95,86.13,20533.0,78.265,78.365,78.0833,78.2469,20533.0
2016-08-01 11:00:00,86.14,86.31,86.13,86.13,23845.0,78.256,78.4104,78.2469,78.2469,23845.0
2016-08-01 11:30:00,86.13,86.23,86.01,86.06,16753.0,78.2469,78.3377,78.1379,78.1833,16753.0
2016-08-01 12:00:00,86.04,86.07,85.9,85.92,40287.0,78.1651,78.1924,78.0379,78.0561,40287.0
2016-08-01 12:30:00,85.96,86.02,85.66,85.67,36682.0,78.0924,78.1469,77.8199,77.829,36682.0
2016-08-01 13:00:00,85.69,85.75,85.55,85.63,10147.0,77.8471,77.9016,77.72,77.7926,10147.0
2016-08-01 13:30:00,85.6,85.87,85.59,85.86,14907.0,77.7654,78.0107,77.7563,78.0016,14907.0
2016-08-01 14:00:00,85.9,85.9,85.77,85.77,15372.0,78.0379,78.0379,77.9198,77.9198,15372.0
2016-08-01 14:30:00,85.8,85.97,85.79,85.92,15614.0,77.9471,78.1015,77.938,78.0561,15614.0
2016-08-01 15:00:00,85.92,86.07,85.81,85.81,27789.0,78.0561,78.1924,77.9562,77.9562,27789.0
2016-08-01 15:30:00,85.82,85.96,85.76,85.94,84811.0,77.9652,78.0924,77.9107,78.0743,84811.0
2016-08-02 09:30:00,86.06,86.09,85.37,85.53,67980.0,78.1833,78.2105,77.5564,77.7018,67980.0
2016-08-02 10:00:00,85.52,85.6,85.33,85.39,48473.0,77.6927,77.7654,77.5201,77.5746,48473.0
2016-08-02 10:30:00,85.46,85.55,84.94,84.98,24688.0,77.6382,77.72,77.1658,77.2021,24688.0
2016-08-02 11:00:00,85.04,85.1,84.93,85.02,26723.0,77.2566,77.3111,77.1567,77.2385,26723.0
2016-08-02 11:30:00,85.04,85.08,84.89,84.92,14241.0,77.2566,77.293,77.1204,77.1476,14241.0
2016-08-02 12:00:00,84.92,84.92,84.71,84.76,14188.0,77.1476,77.1476,76.9568,77.0023,14188.0
2016-08-02 12:30:00,84.75,84.82,84.51,84.54,42103.0,76.9932,77.0568,76.7751,76.8024,42103.0
2016-08-02 13:00:00,84.55,84.74,84.4,84.74,16408.0,76.8115,76.9841,76.6752,76.9841,16408.0
2016-08-02 13:30:00,84.68,84.75,84.59,84.64,13136.0,76.9296,76.9932,76.8478,76.8932,13136.0
2016-08-02 14:00:00,84.71,84.78,84.63,84.68,26991.0,76.9568,77.0204,76.8842,76.9296,26991.0
2016-08-02 14:30:00,84.7,85.0,84.67,84.73,18545.0,76.9477,77.2203,76.9205,76.975,18545.0
2016-08-02 15:00:00,84.81,84.94,84.77,84.92,28299.0,77.0477,77.1658,77.0113,77.1476,28299.0
2016-08-02 15:30:00,84.9,84.96,84.7,84.75,93654.0,77.1294,77.184,76.9477,76.9932,93654.0
2016-08-03 09:30:00,84.93,85.06,84.74,84.75,28608.0,77.1567,77.2748,76.9841,76.9932,28608.0
2016-08-03 10:00:00,84.73,84.88,84.6,84.78,8064.0,76.975,77.1113,76.8569,77.0204,8064.0
2016-08-03 10:30:00,84.78,84.94,84.73,84.73,11421.0,77.0204,77.1658,76.975,76.975,11421.0
2016-08-03 11:00:00,84.79,84.97,84.76,84.92,10430.0,77.0295,77.193,77.0023,77.1476,10430.0
2016-08-03 11:30:00,84.92,84.96,84.78,84.9,9379.0,77.1476,77.184,77.0204,77.1294,9379.0
2016-08-03 12:00:00,84.9,84.95,84.7,84.75,11062.0,77.1294,77.1749,76.9477,76.9932,11062.0
2016-08-03 12:30:00,84.78,84.91,84.71,84.79,10203.0,77.0204,77.1385,76.9568,77.0295,10203.0
2016-08-03 13:00:00,84.81,84.82,84.74,84.75,5829.0,77.0477,77.0568,76.9841,76.9932,5829.0
2016-08-03 13:30:00,84.75,84.82,84.67,84.76,6150.0,76.9932,77.0568,76.9205,77.0023,6150.0
2016-08-03 14:00:00,84.76,84.91,84.64,84.64,12032.0,77.0023,77.1385,76.8932,76.8932,12032.0
2016-08-03 14:30:00,84.63,84.73,84.59,84.67,12582.0,76.8842,76.975,76.8478,76.9205,12582.0
2016-08-03 15:00:00,84.63,84.95,84.63,84.93,21599.0,76.8842,77.1749,76.8842,77.1567,21599.0
2016-08-03 15:30:00,84.9,84.98,84.73,84.95,75206.0,77.1294,77.2021,76.975,77.1749,75206.0
2016-08-04 09:30:00,85.17,85.98,85.17,85.35,12078.0,77.3747,78.1106,77.3747,77.5383,12078.0
2016-08-04 10:00:00,85.27,85.4,85.05,85.4,6385.0,77.4656,77.5837,77.2657,77.5837,6385.0
2016-08-04 10:30:00,85.45,85.77,85.39,85.77,10739.0,77.6291,77.9198,77.5746,77.9198,10739.0
2016-08-04 11:00:00,85.71,85.72,85.43,85.54,6033.0,77.8653,77.8744,77.6109,77.7109,6033.0
2016-08-04 11:30:00,85.53,85.7,85.52,85.68,5130.0,77.7018,77.8562,77.6927,77.8381,5130.0
2016-08-04 12:00:00,85.74,85.78,85.65,85.66,5529.0,77.8926,77.9289,77.8108,77.8199,5529.0
2016-08-04 12:30:00,85.63,85.63,85.38,85.39,6250.0,77.7926,77.7926,77.5655,77.5746,6250.0
2016-08-04 13:00:00,85.38,85.47,85.37,85.47,6680.0,77.5655,77.6473,77.5564,77.6473,6680.0
2016-08-04 13:30:00,85.46,85.55,85.44,85.52,5573.0,77.6382,77.72,77.62,77.6927,5573.0
2016-08-04 14:00:00,85.57,85.57,85.37,85.39,9458.0,77.7381,77.7381,77.5564,77.5746,9458.0
2016-08-04 14:30:00,85.39,85.43,85.3,85.34,14226.0,77.5746,77.6109,77.4928,77.5292,14226.0
2016-08-04 15:00:00,85.32,85.35,85.25,85.3,8417.0,77.511,77.5383,77.4474,77.4928,8417.0
2016-08-04 15:30:00,85.33,85.44,85.26,85.37,75773.0,77.5201,77.62,77.4565,77.5564,75773.0
2016-08-05 09:30:00,85.99,86.72,85.62,86.71,13768.0,78.1197,78.7829,77.7835,78.7738,13768.0
2016-08-05 10:00:00,86.67,86.74,86.42,86.72,18695.0,78.7374,78.801,78.5103,78.7829,18695.0
2016-08-05 10:30:00,86.69,86.84,86.44,86.8,32266.0,78.7556,78.8919,78.5285,78.8555,32266.0
2016-08-05 11:00:00,86.83,86.98,86.65,86.83,22224.0,78.8828,79.0191,78.7193,78.8828,22224.0
2016-08-05 11:30:00,86.88,86.88,86.73,86.8,14753.0,78.9282,78.9282,78.792,78.8555,14753.0
2016-08-05 12:00:00,86.81,86.86,86.76,86.78,9100.0,78.8646,78.9101,78.8192,78.8374,9100.0
2016-08-05 12:30:00,86.77,86.91,86.74,86.82,9355.0,78.8283,78.9555,78.801,78.8737,9355.0
2016-08-05 13:00:00,86.8,86.86,86.67,86.72,20639.0,78.8555,78.9101,78.7374,78.7829,20639.0
2016-08-05 13:30:00,86.7,86.87,86.64,86.81,9850.0,78.7647,78.9191,78.7102,78.8646,9850.0
2016-08-05 14:00:00,86.78,86.89,86.73,86.79,19817.0,78.8374,78.9373,78.792,78.8465,19817.0
2016-08-05 14:30:00,86.79,86.85,86.66,86.71,29254.0,78.8465,78.901,78.7284,78.7738,29254.0
2016-08-05 15:00:00,86.75,86.89,86.72,86.88,26777.0,78.8101,78.9373,78.7829,78.9282,26777.0
2016-08-05 15:30:00,86.88,86.88,86.69,86.79,72039.0,78.9282,78.9282,78.7556,78.8465,72039.0
2016-08-08 09:30:00,86.71,86.96,86.52,86.8,21792.0,78.7738,79.0009,78.6012,78.8555,21792.0
2016-08-08 10:00:00,86.76,87.11,86.6,86.74,15119.0,78.8192,79.1372,78.6738,78.801,15119.0
2016-08-08 10:30:00,86.74,86.74,86.51,86.57,4651.0,78.801,78.801,78.5921,78.6466,4651.0
2016-08-08 11:00:00,86.57,86.59,86.22,86.32,14152.0,78.6466,78.6648,78.3286,78.4195,14152.0
2016-08-08 11:30:00,86.34,86.34,86.12,86.12,3066.0,78.4376,78.4376,78.2378,78.2378,3066.0
2016-08-08 12:00:00,86.15,86.18,85.98,85.98,8817.0,78.265,78.2923,78.1106,78.1106,8817.0
2016-08-08 12:30:00,86.04,86.15,85.99,86.07,2953.0,78.1651,78.265,78.1197,78.1924,2953.0
2016-08-08 13:00:00,86.08,86.22,86.06,86.22,7737.0,78.2014,78.3286,78.1833,78.3286,7737.0
2016-08-08 13:30:00,86.2,86.2,86.06,86.18,8416.0,78.3105,78.3105,78.1833,78.2923,8416.0
2016-08-08 14:00:00,86.19,86.21,86.03,86.08,7825.0,78.3014,78.3195,78.156,78.2014,7825.0
2016-08-08 14:30:00,86.08,86.14,86.07,86.07,5331.0,78.2014,78.256,78.1924,78.1924,5331.0
2016-08-08 15:00:00,86.08,86.11,86.04,86.09,13088.0,78.2014,78.2287,78.1651,78.2105,13088.0
2016-08-08 15:30:00,86.09,86.24,86.08,86.12,63583.0,78.2105,78.3468,78.2014,78.2378,63583.0
2016-08-09 09:30:00,86.1,86.47,85.85,86.26,19232.0,78.2196,78.5557,77.9925,78.365,19232.0
2016-08-09 10:00:00,86.21,86.55,86.13,86.49,15116.0,78.3195,78.6284,78.2469,78.5739,15116.0
2016-08-09 10:30:00,86.47,86.47,86.22,86.22,25774.0,78.5557,78.5557,78.3286,78.3286,25774.0
2016-08-09 11:00:00,86.25,86.42,86.22,86.35,10594.0,78.3559,78.5103,78.3286,78.4467,10594.0
2016-08-09 11:30:00,86.36,86.36,86.22,86.24,7195.0,78.4558,78.4558,78.3286,78.3468,7195.0
2016-08-09 12:00:00,86.27,86.35,86.03,86.03,34100.0,78.3741,78.4467,78.156,78.156,34100.0
2016-08-09 12:30:00,86.05,86.07,85.88,85.88,15172.0,78.1742,78.1924,78.0197,78.0197,15172.0
2016-08-09 13:00:00,85.91,85.97,85.88,85.94,8015.0,78.047,78.1015,78.0197,78.0743,8015.0
2016-08-09 13:30:00,85.95,86.16,85.95,86.13,9056.0,78.0833,78.2741,78.0833,78.2469,9056.0
2016-08-09 14:00:00,86.13,86.18,86.12,86.13,4605.0,78.2469,78.2923,78.2378,78.2469,4605.0
2016-08-09 14:30:00,86.13,86.21,86.05,86.2,28049.0,78.2469,78.3195,78.1742,78.3105,28049.0
2016-08-09 15:00:00,86.23,86.31,86.22,86.29,20982.0,78.3377,78.4104,78.3286,78.3922,20982.0
2016-08-09 15:30:00,86.27,86.33,86.17,86.22,25648.0,78.3741,78.4286,78.2832,78.3286,25648.0
2016-08-10 09:30:00,86.29,86.39,86.16,86.25,4522.0,78.3922,78.4831,78.2741,78.3559,4522.0
2016-08-10 10:00:00,86.35,86.59,86.33,86.55,4055.0,78.4467,78.6648,78.4286,78.6284,4055.0
2016-08-10 10:30:00,86.45,86.45,86.13,86.22,4641.0,78.5376,78.5376,78.2469,78.3286,4641.0
2016-08-10 11:00:00,86.21,86.29,85.86,85.9,17539.0,78.3195,78.3922,78.0016,78.0379,17539.0
2016-08-10 11:30:00,85.92,86.02,85.79,85.83,6750.0,78.0561,78.1469,77.938,77.9743,6750.0
2016-08-10 12:00:00,85.83,86.17,85.8,85.99,12269.0,77.9743,78.2832,77.9471,78.1197,12269.0
2016-08-10 12:30:00,85.99,86.38,85.99,86.24,8400.0,78.1197,78.474,78.1197,78.3468,8400.0
2016-08-10 13:00:00,86.24,86.28,86.08,86.24,12075.0,78.3468,78.3831,78.2014,78.3468,12075.0
2016-08-10 13:30:00,86.27,86.34,86.18,86.24,15703.0,78.3741,78.4376,78.2923,78.3468,15703.0
2016-08-10 14:00:00,86.23,86.28,85.98,86.03,12163.0,78.3377,78.3831,78.1106,78.156,12163.0
2016-08-10 14:30:00,86.04,86.18,86.01,86.18,14995.0,78.1651,78.2923,78.1379,78.2923,14995.0
2016-08-10 15:00:00,86.18,86.29,86.09,86.11,24461.0,78.2923,78.3922,78.2105,78.2287,24461.0
2016-08-10 15:30:00,86.08,86.17,86.02,86.1,54485.0,78.2014,78.2832,78.1469,78.2196,54485.0
2016-08-11 09:30:00,85.93,86.17,85.91,86.04,10473.0,78.319,78.5377,78.3007,78.4192,10473.0
2016-08-11 10:00:00,86.04,86.07,85.85,86.07,7102.0,78.4192,78.4466,78.246,78.4466,7102.0
2016-08-11 10:30:00,85.96,86.19,85.96,86.05,5301.0,78.3463,78.5559,78.3463,78.4283,5301.0
2016-08-11 11:00:00,86.04,86.04,85.88,85.95,5994.0,78.4192,78.4192,78.2734,78.3372,5994.0
2016-08-11 11:30:00,85.91,85.99,85.89,85.96,10654.0,78.3007,78.3736,78.2825,78.3463,10654.0
2016-08-11 12:00:00,85.93,85.95,85.87,85.87,4352.0,78.319,78.3372,78.2643,78.2643,4352.0
2016-08-11 12:30:00,85.9,85.97,85.87,85.94,5201.0,78.2916,78.3554,78.2643,78.3281,5201.0
2016-08-11 13:00:00,85.94,86.01,85.9,85.95,5012.0,78.3281,78.3919,78.2916,78.3372,5012.0
2016-08-11 13:30:00,85.96,86.07,85.9,86.01,14326.0,78.3463,78.4466,78.2916,78.3919,14326.0
2016-08-11 14:00:00,86.0,86.22,86.0,86.22,4800.0,78.3828,78.5833,78.3828,78.5833,4800.0
2016-08-11 14:30:00,86.2,86.2,86.01,86.06,8523.0,78.565,78.565,78.3919,78.4374,8523.0
2016-08-11 15:00:00,86.08,86.14,86.05,86.12,7206.0,78.4557,78.5104,78.4283,78.4921,7206.0
2016-08-11 15:30:00,86.13,86.24,86.09,86.12,47537.0,78.5012,78.6015,78.4648,78.4921,47537.0
2016-08-12 09:30:00,85.86,86.08,85.85,85.88,9145.0,78.2552,78.4557,78.246,78.2734,9145.0
2016-08-12 10:00:00,85.87,85.98,85.7,85.7,8898.0,78.2643,78.3645,78.1093,78.1093,8898.0
2016-08-12 10:30:00,85.74,85.83,85.72,85.77,6836.0,78.1458,78.2278,78.1276,78.1731,6836.0
2016-08-12 11:00:00,85.79,85.91,85.79,85.9,4964.0,78.1914,78.3007,78.1914,78.2916,4964.0
2016-08-12 11:30:00,85.91,85.91,85.74,85.74,4970.0,78.3007,78.3007,78.1458,78.1458,4970.0
2016-08-12 12:00:00,85.71,85.8,85.64,85.68,5706.0,78.1184,78.2005,78.0546,78.0911,5706.0
2016-08-12 12:30:00,85.71,85.77,85.64,85.67,5262.0,78.1184,78.1731,78.0546,78.082,5262.0
2016-08-12 13:00:00,85.71,86.12,85.59,86.12,14732.0,78.1184,78.4921,78.0091,78.4921,14732.0
2016-08-12 13:30:00,86.13,86.2,86.01,86.15,8173.0,78.5012,78.565,78.3919,78.5195,8173.0
2016-08-12 14:00:00,86.14,86.3,86.08,86.14,5630.0,78.5104,78.6562,78.4557,78.5104,5630.0
2016-08-12 14:30:00,86.17,86.24,86.14,86.17,6000.0,78.5377,78.6015,78.5104,78.5377,6000.0
2016-08-12 15:00:00,86.17,86.25,86.15,86.23,16202.0,78.5377,78.6106,78.5195,78.5924,16202.0
2016-08-12 15:30:00,86.23,86.37,86.22,86.26,44589.0,78.5924,78.72,78.5833,78.6197,44589.0
2016-08-15 09:30:00,86.28,86.69,86.11,86.64,14019.0,78.638,79.0116,78.483,78.9661,14019.0
2016-08-15 10:00:00,86.73,86.89,86.37,86.48,7437.0,79.0481,79.1939,78.72,78.8202,7437.0
2016-08-15 10:30:00,86.41,86.68,86.33,86.64,21774.0,78.7564,79.0025,78.6835,78.9661,21774.0
2016-08-15 11:00:00,86.63,86.63,86.47,86.58,29837.0,78.957,78.957,78.8111,78.9114,29837.0
2016-08-15 11:30:00,86.58,86.76,86.53,86.71,4449.0,78.9114,79.0754,78.8658,79.0299,4449.0
2016-08-15 12:00:00,86.73,86.99,86.65,86.98,30994.0,79.0481,79.2851,78.9752,79.276,30994.0
2016-08-15 12:30:00,86.98,86.99,86.85,86.94,14934.0,79.276,79.2851,79.1575,79.2395,14934.0
2016-08-15 13:00:00,86.93,86.97,86.69,86.89,15786.0,79.2304,79.2668,79.0116,79.1939,15786.0
2016-08-15 13:30:00,86.88,87.1,86.88,87.1,9286.0,79.1848,79.3853,79.1848,79.3853,9286.0
2016-08-15 14:00:00,87.04,87.1,86.96,87.07,20034.0,79.3306,79.3853,79.2577,79.358,20034.0
2016-08-15 14:30:00,87.07,87.24,87.07,87.22,16012.0,79.358,79.5129,79.358,79.4947,16012.0
2016-08-15 15:00:00,87.2,87.37,87.13,87.23,44448.0,79.4765,79.6314,79.4127,79.5038,44448.0
2016-08-15 15:30:00,87.24,87.51,87.23,87.5,171466.0,79.5129,79.759,79.5038,79.7499,171466.0
2016-08-16 09:30:00,87.22,87.22,86.51,86.61,24676.0,79.4947,79.4947,78.8476,78.9387,24676.0
2016-08-16 10:00:00,86.59,86.77,86.43,86.63,27270.0,78.9205,79.0846,78.7747,78.957,27270.0
2016-08-16 10:30:00,86.59,86.81,86.56,86.76,22377.0,78.9205,79.121,78.8932,79.0754,22377.0
2016-08-16 11:00:00,86.75,86.86,86.71,86.76,21448.0,79.0663,79.1666,79.0299,79.0754,21448.0
2016-08-16 11:30:00,86.72,86.84,86.71,86.79,15649.0,79.039,79.1484,79.0299,79.1028,15649.0
2016-08-16 12:00:00,86.75,86.75,86.57,86.63,9784.0,79.0663,79.0663,78.9023,78.957,9784.0
2016-08-16 12:30:00,86.6,86.69,86.54,86.6,21302.0,78.9296,79.0116,78.8749,78.9296,21302.0
2016-08-16 13:00:00,86.58,86.59,86.06,86.13,14237.0,78.9114,78.9205,78.4374,78.5012,14237.0
2016-08-16 13:30:00,86.08,86.27,85.9,86.27,39518.0,78.4557,78.6288,78.2916,78.6288,39518.0
2016-08-16 14:00:00,86.25,86.46,86.22,86.44,39346.0,78.6106,78.802,78.5833,78.7838,39346.0
2016-08-16 14:30:00,86.45,86.67,86.44,86.6,32716.0,78.7929,78.9934,78.7838,78.9296,32716.0
2016-08-16 15:00:00,86.59,86.65,86.32,86.5,40415.0,78.9205,78.9752,78.6744,78.8385,40415.0
2016-08-16 15:30:00,86.5,86.58,86.41,86.57,183823.0,78.8385,78.9114,78.7564,78.9023,183823.0
2016-08-17 09:30:00,86.35,86.96,86.35,86.47,34860.0,78.7018,79.2577,78.7018,78.8111,34860.0
2016-08-17 10:00:00,86.43,86.67,86.39,86.51,13246.0,78.7747,78.9934,78.7382,78.8476,13246.0
2016-08-17 10:30:00,86.55,86.55,86.39,86.44,32344.0,78.884,78.884,78.7382,78.7838,32344.0
2016-08-17 11:00:00,86.45,86.5,86.38,86.42,37895.0,78.7929,78.8385,78.7291,78.7656,37895.0
2016-08-17 11:30:00,86.42,86.68,86.4,86.68,31918.0,78.7656,79.0025,78.7473,79.0025,31918.0
2016-08-17 12:00:00,86.67,86.67,86.53,86.59,10107.0,78.9934,78.9934,78.8658,78.9205,10107.0
2016-08-17 12:30:00,86.56,86.83,86.5,86.75,12109.0,78.8932,79.1392,78.8385,79.0663,12109.0
2016-08-17 13:00:00,86.76,86.88,86.71,86.78,16595.0,79.0754,79.1848,79.0299,79.0937,16595.0
2016-08-17 13:30:00,86.79,87.04,86.75,86.9,23637.0,79.1028,79.3306,79.0663,79.203,23637.0
2016-08-17 14:00:00,86.9,87.05,86.84,86.96,13632.0,79.203,79.3398,79.1484,79.2577,13632.0
2016-08-17 14:30:00,86.98,87.18,86.94,87.15,13543.0,79.276,79.4582,79.2395,79.4309,13543.0
2016-08-17 15:00:00,87.14,87.14,86.87,87.03,18038.0,79.4218,79.4218,79.1757,79.3215,18038.0
2016-08-17 15:30:00,87.06,87.06,86.78,87.0,100333.0,79.3489,79.3489,79.0937,79.2942,100333.0
2016-08-18 09:30:00,87.07,87.28,86.88,86.97,19515.0,79.358,79.5494,79.1848,79.2668,19515.0
2016-08-18 10:00:00,86.93,86.95,86.7,86.73,15228.0,79.2304,79.2486,79.0208,79.0481,15228.0
2016-08-18 10:30:00,86.81,87.0,86.73,86.89,17377.0,79.121,79.2942,79.0481,79.1939,17377.0
2016-08-18 11:00:00,86.91,86.96,86.78,86.86,12359.0,79.2122,79.2577,79.0937,79.1666,12359.0
2016-08-18 11:30:00,86.87,86.91,86.74,86.76,4550.0,79.1757,79.2122,79.0572,79.0754,4550.0
2016-08-18 12:00:00,86.74,86.79,86.68,86.79,16775.0,79.0572,79.1028,79.0025,79.1028,16775.0
2016-08-18 12:30:00,86.77,86.89,86.72,86.84,5964.0,79.0846,79.1939,79.039,79.1484,5964.0
2016-08-18 13:00:00,86.85,87.03,86.79,87.03,16386.0,79.1575,79.3215,79.1028,79.3215,16386.0
2016-08-18 13:30:00,87.06,87.21,87.04,87.07,9231.0,79.3489,79.4856,79.3306,79.358,9231.0
2016-08-18 14:00:00,87.07,87.14,87.02,87.09,4676.0,79.358,79.4218,79.3124,79.3762,4676.0
2016-08-18 14:30:00,87.09,87.12,87.05,87.1,3011.0,79.3762,79.4036,79.3398,79.3853,3011.0
2016-08-18 15:00:00,87.11,87.24,87.1,87.23,13320.0,79.3944,79.5129,79.3853,79.5038,13320.0
2016-08-18 15:30:00,87.23,87.23,87.03,87.17,34684.0,79.5038,79.5038,79.3215,79.4491,34684.0
2016-08-19 09:30:00,87.12,87.31,86.67,86.77,13543.0,79.4036,79.5767,78.9934,79.0846,13543.0
2016-08-19 10:00:00,86.83,87.25,86.72,87.11,14365.0,79.1392,79.522,79.039,79.3944,14365.0
2016-08-19 10:30:00,87.05,87.16,86.98,87.01,17684.0,79.3398,79.44,79.276,79.3033,17684.0
2016-08-19 11:00:00,87.02,87.25,87.02,87.17,7620.0,79.3124,79.522,79.3124,79.4491,7620.0
2016-08-19 11:30:00,87.14,87.21,87.08,87.16,23103.0,79.4218,79.4856,79.3671,79.44,23103.0
2016-08-19 12:00:00,87.15,87.24,87.12,87.21,9103.0,79.4309,79.5129,79.4036,79.4856,9103.0
2016-08-19 12:30:00,87.2,87.24,87.13,87.16,10077.0,79.4765,79.5129,79.4127,79.44,10077.0
2016-08-19 13:00:00,87.18,87.28,87.14,87.21,5082.0,79.4582,79.5494,79.4218,79.4856,5082.0
2016-08-19 13:30:00,87.22,87.24,87.12,87.17,11324.0,79.4947,79.5129,79.4036,79.4491,11324.0
2016-08-19 14:00:00,87.17,87.27,87.16,87.2,6486.0,79.4491,79.5403,79.44,79.4765,6486.0
2016-08-19 14:30:00,87.21,87.31,87.15,87.3,6544.0,79.4856,79.5767,79.4309,79.5676,6544.0
2016-08-19 15:00:00,87.28,87.41,87.2,87.41,14767.0,79.5494,79.6679,79.4765,79.6679,14767.0
2016-08-19 15:30:00,87.41,87.46,87.31,87.33,61383.0,79.6679,79.7134,79.5767,79.595,61383.0
2016-08-22 09:30:00,87.04,87.39,86.78,87.15,11880.0,79.3306,79.6496,79.0937,79.4309,11880.0
2016-08-22 10:00:00,87.1,87.12,86.95,87.09,8460.0,79.3853,79.4036,79.2486,79.3762,8460.0
2016-08-22 10:30:00,87.09,87.24,87.03,87.03,7585.0,79.3762,79.5129,79.3215,79.3215,7585.0
2016-08-22 11:00:00,87.01,87.47,87.01,87.1,7089.0,79.3033,79.7226,79.3033,79.3853,7089.0
2016-08-22 11:30:00,87.1,87.17,87.06,87.14,3900.0,79.3853,79.4491,79.3489,79.4218,3900.0
2016-08-22 12:00:00,87.12,87.41,87.03,87.35,10215.0,79.4036,79.6679,79.3215,79.6132,10215.0
2016-08-22 12:30:00,87.32,87.35,87.17,87.22,5298.0,79.5858,79.6132,79.4491,79.4947,5298.0
2016-08-22 13:00:00,87.23,87.28,87.0,87.1,8133.0,79.5038,79.5494,79.2942,79.3853,8133.0
2016-08-22 13:30:00,87.07,87.4,87.03,87.27,7864.0,79.358,79.6588,79.3215,79.5403,7864.0
2016-08-22 14:00:00,87.25,87.39,87.14,87.14,11719.0,79.522,79.6496,79.4218,79.4218,11719.0
2016-08-22 14:30:00,87.14,87.2,87.1,87.14,18503.0,79.4218,79.4765,79.3853,79.4218,18503.0
2016-08-22 15:00:00,87.15,87.21,87.11,87.2,13766.0,79.4309,79.4856,79.3944,79.4765,13766.0
2016-08-22 15:30:00,87.19,87.41,87.12,87.38,47939.0,79.4674,79.6679,79.4036,79.6405,47939.0
2016-08-23 09:30:00,87.7,87.98,87.7,87.83,8427.0,79.9322,80.1874,79.9322,80.0507,8427.0
2016-08-23 10:00:00,87.74,87.85,87.57,87.83,5397.0,79.9686,80.0689,79.8137,80.0507,5397.0
2016-08-23 10:30:00,87.85,87.85,87.7,87.75,9383.0,80.0689,80.0689,79.9322,79.9778,9383.0
2016-08-23 11:00:00,87.79,87.79,87.65,87.71,16908.0,80.0142,80.0142,79.8866,79.9413,16908.0
2016-08-23 11:30:00,87.73,87.88,87.72,87.74,15245.0,79.9595,80.0962,79.9504,79.9686,15245.0
2016-08-23 12:00:00,87.78,87.78,87.61,87.7,20015.0,80.0051,80.0051,79.8502,79.9322,20015.0
2016-08-23 12:30:00,87.7,87.71,87.56,87.61,20387.0,79.9322,79.9413,79.8046,79.8502,20387.0
2016-08-23 13:00:00,87.61,87.63,87.48,87.49,20739.0,79.8502,79.8684,79.7317,79.7408,20739.0
2016-08-23 13:30:00,87.48,87.61,87.43,87.6,29013.0,79.7317,79.8502,79.6861,79.841,29013.0
2016-08-23 14:00:00,87.6,87.61,87.53,87.61,6561.0,79.841,79.8502,79.7772,79.8502,6561.0
2016-08-23 14:30:00,87.6,87.6,87.52,87.56,10374.0,79.841,79.841,79.7681,79.8046,10374.0
2016-08-23 15:00:00,87.57,87.69,87.52,87.61,11319.0,79.8137,79.9231,79.7681,79.8502,11319.0
2016-08-23 15:30:00,87.58,87.7,87.55,87.63,75382.0,79.8228,79.9322,79.7955,79.8684,75382.0
2016-08-24 09:30:00,87.57,87.67,87.39,87.62,13037.0,79.8137,79.9048,79.6496,79.8593,13037.0
2016-08-24 10:00:00,87.67,87.71,87.55,87.55,6720.0,79.9048,79.9413,79.7955,79.7955,6720.0
2016-08-24 10:30:00,87.5,88.07,87.5,88.06,18769.0,79.7499,80.2694,79.7499,80.2603,18769.0
2016-08-24 11:00:00,88.14,88.14,87.91,87.98,9334.0,80.3332,80.3332,80.1236,80.1874,9334.0
2016-08-24 11:30:00,87.95,88.11,87.82,88.1,22726.0,80.16,80.3059,80.0416,80.2968,22726.0
2016-08-24 12:00:00,88.08,88.23,88.07,88.18,41700.0,80.2785,80.4152,80.2694,80.3697,41700.0
2016-08-24 12:30:00,88.19,88.27,88.14,88.18,70877.0,80.3788,80.4517,80.3332,80.3697,70877.0
2016-08-24 13:00:00,88.22,88.27,88.15,88.19,59672.0,80.4061,80.4517,80.3423,80.3788,59672.0
2016-08-24 13:30:00,88.18,88.22,88.14,88.18,11067.0,80.3697,80.4061,80.3332,80.3697,11067.0
2016-08-24 14:00:00,88.17,88.19,88.09,88.12,13726.0,80.3606,80.3788,80.2876,80.315,13726.0
2016-08-24 14:30:00,88.12,88.18,88.09,88.15,35849.0,80.315,80.3697,80.2876,80.3423,35849.0
2016-08-24 15:00:00,88.17,88.17,87.97,88.08,37686.0,80.3606,80.3606,80.1783,80.2785,37686.0
2016-08-24 15:30:00,88.07,88.15,88.03,88.11,103128.0,80.2694,80.3423,80.233,80.3059,103128.0
2016-08-25 09:30:00,87.91,88.05,87.69,87.92,19747.0,80.1236,80.2512,79.9231,80.1327,19747.0
2016-08-25 10:00:00,87.89,88.16,87.85,88.11,13003.0,80.1054,80.3514,80.0689,80.3059,13003.0
2016-08-25 10:30:00,88.07,88.5,88.07,88.38,13383.0,80.2694,80.6613,80.2694,80.552,13383.0
2016-08-25 11:00:00,88.42,88.51,88.35,88.35,5127.0,80.5884,80.6704,80.5246,80.5246,5127.0
2016-08-25 11:30:00,88.42,88.57,88.42,88.52,8091.0,80.5884,80.7251,80.5884,80.6796,8091.0
2016-08-25 12:00:00,88.48,88.59,88.27,88.59,34954.0,80.6431,80.7434,80.4517,80.7434,34954.0
2016-08-25 12:30:00,88.59,88.73,88.59,88.72,10644.0,80.7434,80.871,80.7434,80.8618,10644.0
2016-08-25 13:00:00,88.71,88.77,88.64,88.76,8214.0,80.8527,80.9074,80.7889,80.8983,8214.0
2016-08-25 13:30:00,88.75,88.77,88.46,88.6,9135.0,80.8892,80.9074,80.6249,80.7525,9135.0
2016-08-25 14:00:00,88.6,88.6,88.44,88.56,6361.0,80.7525,80.7525,80.6066,80.716,6361.0
2016-08-25 14:30:00,88.56,88.58,88.38,88.45,9527.0,80.716,80.7342,80.552,80.6158,9527.0
2016-08-25 15:00:00,88.47,88.55,88.45,88.53,13355.0,80.634,80.7069,80.6158,80.6887,13355.0
2016-08-25 15:30:00,88.5,88.64,88.43,88.63,61165.0,80.6613,80.7889,80.5975,80.7798,61165.0
2016-08-26 09:30:00,88.86,89.2,88.69,89.05,11274.0,80.9894,81.2993,80.8345,81.1626,11274.0
2016-08-26 10:00:00,89.0,89.81,88.98,89.63,19742.0,81.117,81.8553,81.0988,81.6912,19742.0
2016-08-26 10:30:00,89.67,89.7,89.4,89.45,19001.0,81.7277,81.755,81.4816,81.5272,19001.0
2016-08-26 11:00:00,89.49,89.75,89.43,89.75,9590.0,81.5636,81.8006,81.509,81.8006,9590.0
2016-08-26 11:30:00,89.7,89.7,88.99,88.99,9328.0,81.755,81.755,81.1079,81.1079,9328.0
2016-08-26 12:00:00,88.9,88.94,88.53,88.71,7975.0,81.0259,81.0624,80.6887,80.8527,7975.0
2016-08-26 12:30:00,88.75,89.0,88.68,88.86,4647.0,80.8892,81.117,80.8254,80.9894,4647.0
2016-08-26 13:00:00,88.88,88.95,88.59,88.8,10996.0,81.0077,81.0715,80.7434,80.9348,10996.0
2016-08-26 13:30:00,88.78,88.79,88.53,88.68,9844.0,80.9165,80.9256,80.6887,80.8254,9844.0
2016-08-26 14:00:00,88.64,88.74,88.55,88.64,14305.0,80.7889,80.8801,80.7069,80.7889,14305.0
2016-08-26 14:30:00,88.63,88.74,88.58,88.73,10212.0,80.7798,80.8801,80.7342,80.871,10212.0
2016-08-26 15:00:00,88.76,88.96,88.61,88.9,19102.0,80.8983,81.0806,80.7616,81.0259,19102.0
2016-08-26 15:30:00,88.91,89.06,88.84,88.92,46307.0,81.035,81.1717,80.9712,81.0441,46307.0
2016-08-29 09:30:00,88.88,89.41,88.87,89.16,12476.0,81.0077,81.4907,80.9986,81.2629,12476.0
2016-08-29 10:00:00,89.21,89.53,89.21,89.38,12781.0,81.3084,81.6001,81.3084,81.4634,12781.0
2016-08-29 10:30:00,89.43,89.63,89.37,89.63,12425.0,81.509,81.6912,81.4543,81.6912,12425.0
2016-08-29 11:00:00,89.63,89.77,89.5,89.59,21205.0,81.6912,81.8188,81.5728,81.6548,21205.0
2016-08-29 11:30:00,89.61,89.79,89.57,89.71,14586.0,81.673,81.8371,81.6365,81.7641,14586.0
2016-08-29 12:00:00,89.68,89.91,89.55,89.55,12275.0,81.7368,81.9464,81.6183,81.6183,12275.0
2016-08-29 12:30:00,89.54,89.66,89.5,89.65,7047.0,81.6092,81.7186,81.5728,81.7095,7047.0
2016-08-29 13:00:00,89.65,89.67,89.58,89.63,8544.0,81.7095,81.7277,81.6457,81.6912,8544.0
2016-08-29 13:30:00,89.64,89.78,89.62,89.76,10376.0,81.7003,81.8279,81.6821,81.8097,10376.0
2016-08-29 14:00:00,89.77,89.77,89.55,89.58,10148.0,81.8188,81.8188,81.6183,81.6457,10148.0
2016-08-29 14:30:00,89.58,89.72,89.52,89.72,17878.0,81.6457,81.7733,81.591,81.7733,17878.0
2016-08-29 15:00:00,89.74,89.89,89.71,89.83,36795.0,81.7915,81.9282,81.7641,81.8735,36795.0
2016-08-29 15:30:00,89.8,89.81,89.58,89.78,58099.0,81.8462,81.8553,81.6457,81.8279,58099.0
2016-08-30 09:30:00,89.91,90.23,89.6,89.74,25892.0,81.9464,82.2381,81.6639,81.7915,25892.0
2016-08-30 10:00:00,89.82,89.95,89.65,89.73,16503.0,81.8644,81.9829,81.7095,81.7824,16503.0
2016-08-30 10:30:00,89.79,89.8,89.63,89.74,20299.0,81.8371,81.8462,81.6912,81.7915,20299.0
2016-08-30 11:00:00,89.73,89.76,89.67,89.7,45708.0,81.7824,81.8097,81.7277,81.755,45708.0
2016-08-30 11:30:00,89.69,89.95,89.65,89.89,28667.0,81.7459,81.9829,81.7095,81.9282,28667.0
2016-08-30 12:00:00,89.9,90.0,89.89,90.0,14197.0,81.9373,82.0285,81.9282,82.0285,14197.0
2016-08-30 12:30:00,89.98,90.23,89.98,90.06,13914.0,82.0102,82.2381,82.0102,82.0831,13914.0
2016-08-30 13:00:00,90.0,90.05,89.83,89.91,10974.0,82.0285,82.074,81.8735,81.9464,10974.0
2016-08-30 13:30:00,89.87,89.92,89.66,89.76,17304.0,81.91,81.9555,81.7186,81.8097,17304.0
2016-08-30 14:00:00,89.78,89.78,89.6,89.7,32893.0,81.8279,81.8279,81.6639,81.755,32893.0
2016-08-30 14:30:00,89.7,89.77,89.61,89.7,11790.0,81.755,81.8188,81.673,81.755,11790.0
2016-08-30 15:00:00,89.71,89.95,89.68,89.85,29795.0,81.7641,81.9829,81.7368,81.8917,29795.0
2016-08-30 15:30:00,89.85,89.99,89.76,89.97,72547.0,81.8917,82.0193,81.8097,82.0011,72547.0
2016-08-31 09:30:00,89.82,90.34,89.71,90.25,21965.0,81.8644,82.3383,81.7641,82.2563,21965.0
2016-08-31 10:00:00,90.2,90.39,90.18,90.31,30069.0,82.2107,82.3839,82.1925,82.311,30069.0
2016-08-31 10:30:00,90.31,90.31,89.69,89.77,19642.0,82.311,82.311,81.7459,81.8188,19642.0
2016-08-31 11:00:00,89.7,89.75,89.51,89.7,31295.0,81.755,81.8006,81.5819,81.755,31295.0
2016-08-31 11:30:00,89.7,89.84,89.57,89.69,34388.0,81.755,81.8826,81.6365,81.7459,34388.0
2016-08-31 12:00:00,89.63,89.63,89.33,89.33,9434.0,81.6912,81.6912,81.4178,81.4178,9434.0
2016-08-31 12:30:00,89.31,89.5,89.27,89.44,9127.0,81.3996,81.5728,81.3631,81.5181,9127.0
2016-08-31 13:00:00,89.42,89.64,89.33,89.62,12655.0,81.4998,81.7003,81.4178,81.6821,12655.0
2016-08-31 13:30:00,89.61,89.85,89.57,89.72,8152.0,81.673,81.8917,81.6365,81.7733,8152.0
2016-08-31 14:00:00,89.75,90.27,89.75,90.04,41193.0,81.8006,82.2745,81.8006,82.0649,41193.0
2016-08-31 14:30:00,90.05,90.07,89.88,89.9,30939.0,82.074,82.0923,81.9191,81.9373,30939.0
2016-08-31 15:00:00,89.89,90.02,89.8,89.96,46674.0,81.9282,82.0467,81.8462,81.992,46674.0
2016-08-31 15:30:00,89.95,90.19,89.85,90.08,124772.0,81.9829,82.2016,81.8917,82.1014,124772.0
2016-09-01 09:30:00,90.31,90.79,90.19,90.36,18570.0,82.311,82.7485,82.2016,82.3566,18570.0
2016-09-01 10:00:00,90.36,90.42,89.97,89.99,15451.0,82.3566,82.4113,82.0011,82.0193,15451.0
2016-09-01 10:30:00,90.0,90.0,89.37,89.38,13663.0,82.0285,82.0285,81.4543,81.4634,13663.0
2016-09-01 11:00:00,89.39,89.56,89.3,89.5,10679.0,81.4725,81.6274,81.3905,81.5728,10679.0
2016-09-01 11:30:00,89.64,89.64,89.14,89.24,19780.0,81.7003,81.7003,81.2446,81.3358,19780.0
2016-09-01 12:00:00,89.26,89.44,89.12,89.4,26508.0,81.354,81.5181,81.2264,81.4816,26508.0
2016-09-01 12:30:00,89.37,89.58,89.21,89.23,16772.0,81.4543,81.6457,81.3084,81.3267,16772.0
2016-09-01 13:00:00,89.25,89.36,88.99,89.24,114301.0,81.3449,81.4452,81.1079,81.3358,114301.0
2016-09-01 13:30:00,89.24,89.27,89.04,89.08,65911.0,81.3358,81.3631,81.1535,81.19,65911.0
2016-09-01 14:00:00,89.08,89.26,88.97,89.15,57882.0,81.19,81.354,81.0897,81.2538,57882.0
2016-09-01 14:30:00,89.12,89.3,89.0,89.19,101350.0,81.2264,81.3905,81.117,81.2902,101350.0
2016-09-01 15:00:00,89.2,89.21,89.08,89.15,107664.0,81.2993,81.3084,81.19,81.2538,107664.0
2016-09-01 15:30:00,89.15,89.32,89.15,89.18,137912.0,81.2538,81.4087,81.2538,81.2811,137912.0
2016-09-02 09:30:00,89.67,89.97,89.52,89.78,29300.0,81.7277,82.0011,81.591,81.8279,29300.0
2016-09-02 10:00:00,89.78,89.89,89.49,89.55,57642.0,81.8279,81.9282,81.5636,81.6183,57642.0
2016-09-02 10:30:00,89.56,89.61,89.37,89.38,53217.0,81.6274,81.673,81.4543,81.4634,53217.0
2016-09-02 11:00:00,89.45,89.56,89.43,89.48,39180.0,81.5272,81.6274,81.509,81.5545,39180.0
2016-09-02 11:30:00,89.52,89.56,89.43,89.5,34204.0,81.591,81.6274,81.509,81.5728,34204.0
2016-09-02 12:00:00,89.5,89.51,89.36,89.48,20702.0,81.5728,81.5819,81.4452,81.5545,20702.0
2016-09-02 12:30:00,89.48,89.48,89.17,89.19,45196.0,81.5545,81.5545,81.272,81.2902,45196.0
2016-09-02 13:00:00,89.18,89.34,88.94,89.23,129787.0,81.2811,81.4269,81.0624,81.3267,129787.0
2016-09-02 13:30:00,89.22,89.31,89.13,89.2,19347.0,81.3176,81.3996,81.2355,81.2993,19347.0
2016-09-02 14:00:00,89.21,89.42,89.21,89.39,28926.0,81.3084,81.4998,81.3084,81.4725,28926.0
2016-09-02 14:30:00,89.38,89.38,89.25,89.34,43563.0,81.4634,81.4634,81.3449,81.4269,43563.0
2016-09-02 15:00:00,89.37,89.48,89.34,89.42,87051.0,81.4543,81.5545,81.4269,81.4998,87051.0
2016-09-02 15:30:00,89.41,89.56,89.38,89.53,163972.0,81.4907,81.6274,81.4634,81.6001,163972.0
2016-09-06 09:30:00,90.03,90.19,89.01,89.03,59993.0,82.0558,82.2016,81.1262,81.1444,59993.0
2016-09-06 10:00:00,89.0,89.09,88.55,88.62,51211.0,81.117,81.1991,80.7069,80.7707,51211.0
2016-09-06 10:30:00,88.62,88.83,88.38,88.41,76100.0,80.7707,80.9621,80.552,80.5793,76100.0
2016-09-06 11:00:00,88.42,88.54,88.21,88.42,90998.0,80.5884,80.6978,80.397,80.5884,90998.0
2016-09-06 11:30:00,88.43,88.44,88.11,88.19,71426.0,80.5975,80.6066,80.3059,80.3788,71426.0
2016-09-06 12:00:00,88.19,88.31,88.19,88.28,34266.0,80.3788,80.4882,80.3788,80.4608,34266.0
2016-09-06 12:30:00,88.29,88.56,88.15,88.2,63652.0,80.4699,80.716,80.3423,80.3879,63652.0
2016-09-06 13:00:00,88.19,88.26,87.86,87.93,150152.0,80.3788,80.4426,80.078,80.1418,150152.0
2016-09-06 13:30:00,87.97,88.0,87.87,87.97,75512.0,80.1783,80.2056,80.0871,80.1783,75512.0
2016-09-06 14:00:00,87.99,88.21,87.95,88.0,80987.0,80.1965,80.397,80.16,80.2056,80987.0
2016-09-06 14:30:00,88.01,88.05,87.64,87.81,131846.0,80.2147,80.2512,79.8775,80.0324,131846.0
2016-09-06 15:00:00,87.81,88.34,87.78,88.3,62930.0,80.0324,80.5155,80.0051,80.479,62930.0
2016-09-06 15:30:00,88.33,88.6,88.31,88.6,137000.0,80.5064,80.7525,80.4882,80.7525,137000.0
2016-09-07 09:30:00,88.34,88.65,88.22,88.35,40092.0,80.5155,80.798,80.4061,80.5246,40092.0
2016-09-07 10:00:00,88.37,88.55,88.29,88.41,33344.0,80.5428,80.7069,80.4699,80.5793,33344.0
2016-09-07 10:30:00,88.41,88.41,88.1,88.16,23725.0,80.5793,80.5793,80.2968,80.3514,23725.0
2016-09-07 11:00:00,88.15,88.34,88.15,88.24,20049.0,80.3423,80.5155,80.3423,80.4244,20049.0
2016-09-07 11:30:00,88.23,88.26,87.99,88.24,16304.0,80.4152,80.4426,80.1965,80.4244,16304.0
2016-09-07 12:00:00,88.23,88.82,88.22,88.48,36531.0,80.4152,80.953,80.4061,80.6431,36531.0
2016-09-07 12:30:00,88.48,88.54,88.4,88.44,51331.0,80.6431,80.6978,80.5702,80.6066,51331.0
2016-09-07 13:00:00,88.44,88.53,88.32,88.32,38009.0,80.6066,80.6887,80.4973,80.4973,38009.0
2016-09-07 13:30:00,88.32,88.47,88.29,88.43,38097.0,80.4973,80.634,80.4699,80.5975,38097.0
2016-09-07 14:00:00,88.43,88.51,88.41,88.47,38732.0,80.5975,80.6704,80.5793,80.634,38732.0
2016-09-07 14:30:00,88.48,88.49,88.44,88.45,61924.0,80.6431,80.6522,80.6066,80.6158,61924.0
2016-09-07 15:00:00,88.46,88.86,88.45,88.84,45780.0,80.6249,80.9894,80.6158,80.9712,45780.0
2016-09-07 15:30:00,88.83,89.06,88.82,89.06,141973.0,80.9621,81.1717,80.953,81.1717,141973.0
2016-09-08 09:30:00,88.62,88.83,88.13,88.16,26319.0,80.7707,80.9621,80.3241,80.3514,26319.0
2016-09-08 10:00:00,88.13,88.41,88.05,88.05,33364.0,80.3241,80.5793,80.2512,80.2512,33364.0
2016-09-08 10:30:00,88.02,88.19,87.73,87.73,45616.0,80.2238,80.3788,79.9595,79.9595,45616.0
2016-09-08 11:00:00,87.75,87.93,87.58,87.7,37627.0,79.9778,80.1418,79.8228,79.9322,37627.0
2016-09-08 11:30:00,87.74,87.77,87.53,87.66,32522.0,79.9686,79.996,79.7772,79.8957,32522.0
2016-09-08 12:00:00,87.66,87.71,87.52,87.54,32541.0,79.8957,79.9413,79.7681,79.7864,32541.0
2016-09-08 12:30:00,87.57,87.66,87.49,87.6,25414.0,79.8137,79.8957,79.7408,79.841,25414.0
2016-09-08 13:00:00,87.61,87.67,87.45,87.55,34969.0,79.8502,79.9048,79.7043,79.7955,34969.0
2016-09-08 13:30:00,87.54,87.56,87.23,87.24,56008.0,79.7864,79.8046,79.5038,79.5129,56008.0
2016-09-08 14:00:00,87.24,87.31,87.11,87.13,64767.0,79.5129,79.5767,79.3944,79.4127,64767.0
2016-09-08 14:30:00,87.13,87.18,87.06,87.11,52826.0,79.4127,79.4582,79.3489,79.3944,52826.0
2016-09-08 15:00:00,87.11,87.12,86.99,87.03,55357.0,79.3944,79.4036,79.2851,79.3215,55357.0
2016-09-08 15:30:00,87.04,87.3,86.95,87.25,147685.0,79.3306,79.5676,79.2486,79.522,147685.0
2016-09-09 09:30:00,86.53,86.74,86.09,86.2,32692.0,78.8658,79.0572,78.4648,78.565,32692.0
2016-09-09 10:00:00,86.2,86.2,85.85,85.91,29309.0,78.565,78.565,78.246,78.3007,29309.0
2016-09-09 10:30:00,85.89,86.11,85.81,86.11,27014.0,78.2825,78.483,78.2096,78.483,27014.0
2016-09-09 11:00:00,86.11,86.18,85.99,86.11,31978.0,78.483,78.5468,78.3736,78.483,31978.0
2016-09-09 11:30:00,86.09,86.09,85.72,85.77,25804.0,78.4648,78.4648,78.1276,78.1731,25804.0
2016-09-09 12:00:00,85.79,85.89,85.7,85.86,24388.0,78.1914,78.2825,78.1093,78.2552,24388.0
2016-09-09 12:30:00,85.85,85.95,85.78,85.89,27690.0,78.246,78.3372,78.1822,78.2825,27690.0
2016-09-09 13:00:00,85.88,85.88,85.58,85.71,18411.0,78.2734,78.2734,78.0,78.1184,18411.0
2016-09-09 13:30:00,85.69,85.7,85.35,85.44,18373.0,78.1002,78.1093,77.7903,77.8724,18373.0
2016-09-09 14:00:00,85.44,85.44,85.2,85.35,22528.0,77.8724,77.8724,77.6536,77.7903,22528.0
2016-09-09 14:30:00,85.35,85.5,85.18,85.38,27170.0,77.7903,77.927,77.6354,77.8177,27170.0
2016-09-09 15:00:00,85.38,85.4,85.12,85.23,40074.0,77.8177,77.8359,77.5807,77.681,40074.0
2016-09-09 15:30:00,85.25,85.26,84.71,84.75,163157.0,77.6992,77.7083,77.207,77.2435,163157.0
2016-09-12 09:30:00,84.29,84.9,84.01,84.73,29342.0,76.8242,77.3802,76.569,77.2252,29342.0
2016-09-12 10:00:00,84.77,84.97,84.64,84.84,24825.0,77.2617,77.444,77.1432,77.3255,24825.0
2016-09-12 10:30:00,84.88,84.92,84.72,84.92,24544.0,77.362,77.3984,77.2161,77.3984,24544.0
2016-09-12 11:00:00,84.92,85.11,84.9,85.06,29277.0,77.3984,77.5716,77.3802,77.526,29277.0
2016-09-12 11:30:00,85.04,85.33,84.98,85.24,21685.0,77.5078,77.7721,77.4531,77.6901,21685.0
2016-09-12 12:00:00,85.2,85.43,85.19,85.4,18750.0,77.6536,77.8632,77.6445,77.8359,18750.0
2016-09-12 12:30:00,85.4,85.56,85.35,85.44,31032.0,77.8359,77.9817,77.7903,77.8724,31032.0
2016-09-12 13:00:00,85.44,85.76,85.34,85.38,53950.0,77.8724,78.164,77.7812,77.8177,53950.0
2016-09-12 13:30:00,85.38,85.67,85.3,85.6,28903.0,77.8177,78.082,77.7448,78.0182,28903.0
2016-09-12 14:00:00,85.59,85.93,85.59,85.73,35352.0,78.0091,78.319,78.0091,78.1367,35352.0
2016-09-12 14:30:00,85.75,86.07,85.75,85.9,33585.0,78.1549,78.4466,78.1549,78.2916,33585.0
2016-09-12 15:00:00,85.89,86.08,85.89,85.98,43150.0,78.2825,78.4557,78.2825,78.3645,43150.0
2016-09-12 15:30:00,85.96,86.02,85.85,85.94,147753.0,78.3463,78.401,78.246,78.3281,147753.0
2016-09-13 09:30:00,85.52,86.1,85.27,85.65,43222.0,77.9453,78.4739,77.7174,78.0638,43222.0
2016-09-13 10:00:00,85.58,85.64,85.3,85.41,32229.0,78.0,78.0546,77.7448,77.845,32229.0
2016-09-13 10:30:00,85.38,85.51,85.2,85.26,34900.0,77.8177,77.9362,77.6536,77.7083,34900.0
2016-09-13 11:00:00,85.25,85.25,84.63,84.68,46320.0,77.6992,77.6992,77.1341,77.1797,46320.0
2016-09-13 11:30:00,84.65,84.85,84.56,84.68,30566.0,77.1523,77.3346,77.0703,77.1797,30566.0
2016-09-13 12:00:00,84.74,85.05,84.71,84.75,26307.0,77.2344,77.5169,77.207,77.2435,26307.0
2016-09-13 12:30:00,84.73,84.75,84.39,84.69,58258.0,77.2252,77.2435,76.9154,77.1888,58258.0
2016-09-13 13:00:00,84.68,85.1,84.52,85.07,26389.0,77.1797,77.5625,77.0338,77.5351,26389.0
2016-09-13 13:30:00,85.09,85.12,84.71,84.87,43308.0,77.5534,77.5807,77.207,77.3528,43308.0
2016-09-13 14:00:00,84.86,85.03,84.74,84.92,43588.0,77.3437,77.4987,77.2344,77.3984,43588.0
2016-09-13 14:30:00,84.9,85.13,84.79,84.95,81135.0,77.3802,77.5898,77.2799,77.4258,81135.0
2016-09-13 15:00:00,84.93,85.11,84.82,85.01,118681.0,77.4075,77.5716,77.3073,77.4804,118681.0
2016-09-13 15:30:00,85.03,85.08,84.68,84.87,141700.0,77.4987,77.5442,77.1797,77.3528,141700.0
2016-09-14 09:30:00,85.14,85.33,84.99,85.26,43888.0,77.5989,77.7721,77.4622,77.7083,43888.0
2016-09-14 10:00:00,85.22,85.53,85.19,85.49,55132.0,77.6718,77.9544,77.6445,77.9179,55132.0
2016-09-14 10:30:00,85.48,85.64,84.89,84.93,36453.0,77.9088,78.0546,77.3711,77.4075,36453.0
2016-09-14 11:00:00,84.91,85.39,84.91,85.33,33796.0,77.3893,77.8268,77.3893,77.7721,33796.0
2016-09-14 11:30:00,85.29,85.44,85.2,85.38,20335.0,77.7356,77.8724,77.6536,77.8177,20335.0
2016-09-14 12:00:00,85.39,85.51,85.27,85.35,14207.0,77.8268,77.9362,77.7174,77.7903,14207.0
2016-09-14 12:30:00,85.34,85.4,85.18,85.29,14564.0,77.7812,77.8359,77.6354,77.7356,14564.0
2016-09-14 13:00:00,85.27,85.3,85.08,85.23,19696.0,77.7174,77.7448,77.5442,77.681,19696.0
2016-09-14 13:30:00,85.24,85.31,84.92,84.92,13799.0,77.6901,77.7539,77.3984,77.3984,13799.0
2016-09-14 14:00:00,84.92,85.0,84.71,84.85,20340.0,77.3984,77.4713,77.207,77.3346,20340.0
2016-09-14 14:30:00,84.9,84.98,84.82,84.94,33500.0,77.3802,77.4531,77.3073,77.4166,33500.0
2016-09-14 15:00:00,84.94,84.96,84.55,84.58,41013.0,77.4166,77.4349,77.0612,77.0885,41013.0
2016-09-14 15:30:00,84.59,84.76,84.55,84.72,120280.0,77.0976,77.2526,77.0612,77.2161,120280.0
2016-09-15 09:30:00,84.92,85.16,84.75,85.01,18771.0,77.3984,77.6172,77.2435,77.4804,18771.0
2016-09-15 10:00:00,85.06,85.42,84.98,85.21,17096.0,77.526,77.8541,77.4531,77.6627,17096.0
2016-09-15 10:30:00,85.3,85.39,85.18,85.26,12147.0,77.7448,77.8268,77.6354,77.7083,12147.0
2016-09-15 11:00:00,85.32,85.39,85.22,85.23,23007.0,77.763,77.8268,77.6718,77.681,23007.0
2016-09-15 11:30:00,85.24,85.42,85.01,85.01,19567.0,77.6901,77.8541,77.4804,77.4804,19567.0
2016-09-15 12:00:00,85.04,85.28,84.96,85.19,23608.0,77.5078,77.7265,77.4349,77.6445,23608.0
2016-09-15 12:30:00,85.2,85.24,85.0,85.18,18436.0,77.6536,77.6901,77.4713,77.6354,18436.0
2016-09-15 13:00:00,85.2,85.39,85.2,85.31,12763.0,77.6536,77.8268,77.6536,77.7539,12763.0
2016-09-15 13:30:00,85.36,85.72,85.36,85.7,9565.0,77.7994,78.1276,77.7994,78.1093,9565.0
2016-09-15 14:00:00,85.66,85.78,85.62,85.71,6151.0,78.0729,78.1822,78.0364,78.1184,6151.0
2016-09-15 14:30:00,85.71,85.88,85.69,85.71,29575.0,78.1184,78.2734,78.1002,78.1184,29575.0
2016-09-15 15:00:00,85.72,85.86,85.72,85.86,26426.0,78.1276,78.2552,78.1276,78.2552,26426.0
2016-09-15 15:30:00,85.86,86.03,85.83,85.89,81050.0,78.2552,78.4101,78.2278,78.2825,81050.0
2016-09-16 09:30:00,85.97,85.97,84.98,85.17,88675.0,78.3554,78.3554,77.4531,77.6263,88675.0
2016-09-16 10:00:00,85.17,85.39,84.98,85.26,22779.0,77.6263,77.8268,77.4531,77.7083,22779.0
2016-09-16 10:30:00,85.31,85.6,85.28,85.3,16835.0,77.7539,78.0182,77.7265,77.7448,16835.0
2016-09-16 11:00:00,85.28,85.32,85.12,85.28,11550.0,77.7265,77.763,77.5807,77.7265,11550.0
2016-09-16 11:30:00,85.28,85.6,85.27,85.51,11851.0,77.7265,78.0182,77.7174,77.9362,11851.0
2016-09-16 12:00:00,85.48,85.58,85.41,85.5,18800.0,77.9088,78.0,77.845,77.927,18800.0
2016-09-16 12:30:00,85.5,85.5,85.26,85.3,12349.0,77.927,77.927,77.7083,77.7448,12349.0
2016-09-16 13:00:00,85.3,85.5,85.29,85.4,20994.0,77.7448,77.927,77.7356,77.8359,20994.0
2016-09-16 13:30:00,85.34,85.41,85.13,85.33,31058.0,77.7812,77.845,77.5898,77.7721,31058.0
2016-09-16 14:00:00,85.33,85.45,85.22,85.38,29969.0,77.7721,77.8815,77.6718,77.8177,29969.0
2016-09-16 14:30:00,85.38,85.38,85.22,85.27,35780.0,77.8177,77.8177,77.6718,77.7174,35780.0
2016-09-16 15:00:00,85.27,85.53,85.24,85.45,43452.0,77.7174,77.9544,77.6901,77.8815,43452.0
2016-09-16 15:30:00,85.47,85.51,85.3,85.34,148384.0,77.8997,77.9362,77.7448,77.7812,148384.0
2016-09-19 09:30:00,85.36,86.14,85.33,86.07,24204.0,77.7994,78.5104,77.7721,78.4466,24204.0
2016-09-19 10:00:00,86.05,86.22,85.82,85.93,15672.0,78.4283,78.5833,78.2187,78.319,15672.0
2016-09-19 10:30:00,85.93,85.93,85.5,85.58,9277.0,78.319,78.319,77.927,78.0,9277.0
2016-09-19 11:00:00,85.6,85.71,85.38,85.48,10584.0,78.0182,78.1184,77.8177,77.9088,10584.0
2016-09-19 11:30:00,85.52,85.59,85.32,85.36,11249.0,77.9453,78.0091,77.763,77.7994,11249.0
2016-09-19 12:00:00,85.37,85.45,84.97,84.97,12567.0,77.8086,77.8815,77.444,77.444,12567.0
2016-09-19 12:30:00,85.0,85.02,84.77,84.87,23748.0,77.4713,77.4896,77.2617,77.3528,23748.0
2016-09-19 13:00:00,84.85,85.12,84.79,84.94,15150.0,77.3346,77.5807,77.2799,77.4166,15150.0
2016-09-19 13:30:00,84.95,84.95,84.65,84.88,9882.0,77.4258,77.4258,77.1523,77.362,9882.0
2016-09-19 14:00:00,84.92,85.18,84.87,85.16,12740.0,77.3984,77.6354,77.3528,77.6172,12740.0
2016-09-19 14:30:00,85.22,85.36,85.17,85.3,13593.0,77.6718,77.7994,77.6263,77.7448,13593.0
2016-09-19 15:00:00,85.29,85.4,85.11,85.23,19326.0,77.7356,77.8359,77.5716,77.681,19326.0
2016-09-19 15:30:00,85.24,85.33,85.12,85.23,95588.0,77.6901,77.7721,77.5807,77.681,95588.0
2016-09-20 09:30:00,85.93,85.93,85.51,85.73,15497.0,78.319,78.319,77.9362,78.1367,15497.0
2016-09-20 10:00:00,85.77,85.92,85.62,85.82,17309.0,78.1731,78.3098,78.0364,78.2187,17309.0
2016-09-20 10:30:00,85.79,85.79,85.26,85.26,16523.0,78.1914,78.1914,77.7083,77.7083,16523.0
2016-09-20 11:00:00,85.22,85.47,85.2,85.44,27994.0,77.6718,77.8997,77.6536,77.8724,27994.0
2016-09-20 11:30:00,85.45,85.58,85.37,85.49,24934.0,77.8815,78.0,77.8086,77.9179,24934.0
2016-09-20 12:00:00,85.49,85.71,85.48,85.7,13740.0,77.9179,78.1184,77.9088,78.1093,13740.0
2016-09-20 12:30:00,85.71,85.72,85.32,85.34,12918.0,78.1184,78.1276,77.763,77.7812,12918.0
2016-09-20 13:00:00,85.41,85.63,85.37,85.57,11488.0,77.845,78.0455,77.8086,77.9908,11488.0
2016-09-20 13:30:00,85.53,85.86,85.5,85.83,13239.0,77.9544,78.2552,77.927,78.2278,13239.0
2016-09-20 14:00:00,85.81,85.92,85.77,85.83,24946.0,78.2096,78.3098,78.1731,78.2278,24946.0
2016-09-20 14:30:00,85.81,85.88,85.72,85.81,19624.0,78.2096,78.2734,78.1276,78.2096,19624.0
2016-09-20 15:00:00,85.84,85.84,85.74,85.8,26837.0,78.2369,78.2369,78.1458,78.2005,26837.0
2016-09-20 15:30:00,85.79,85.9,85.62,85.64,160246.0,78.1914,78.2916,78.0364,78.0546,160246.0
2016-09-21 09:30:00,86.16,86.32,85.74,86.32,19852.0,78.5286,78.6744,78.1458,78.6744,19852.0
2016-09-21 10:00:00,86.32,86.32,86.0,86.01,28698.0,78.6744,78.6744,78.3828,78.3919,28698.0
2016-09-21 10:30:00,86.06,86.22,86.02,86.11,19003.0,78.4374,78.5833,78.401,78.483,19003.0
2016-09-21 11:00:00,86.07,86.21,86.02,86.19,24501.0,78.4466,78.5742,78.401,78.5559,24501.0
2016-09-21 11:30:00,86.19,86.2,85.86,85.94,22186.0,78.5559,78.565,78.2552,78.3281,22186.0
2016-09-21 12:00:00,85.89,85.91,85.63,85.63,11519.0,78.2825,78.3007,78.0455,78.0455,11519.0
2016-09-21 12:30:00,85.63,85.8,85.55,85.8,8404.0,78.0455,78.2005,77.9726,78.2005,8404.0
2016-09-21 13:00:00,85.81,85.88,85.65,85.71,10431.0,78.2096,78.2734,78.0638,78.1184,10431.0
2016-09-21 13:30:00,85.73,85.92,85.73,85.78,11722.0,78.1367,78.3098,78.1367,78.1822,11722.0
2016-09-21 14:00:00,85.83,86.15,85.68,85.83,19491.0,78.2278,78.5195,78.0911,78.2278,19491.0
2016-09-21 14:30:00,85.78,86.26,85.7,86.22,17225.0,78.1822,78.6197,78.1093,78.5833,17225.0
2016-09-21 15:00:00,86.2,86.43,86.12,86.37,39956.0,78.565,78.7747,78.4921,78.72,39956.0
2016-09-21 15:30:00,86.4,86.75,86.36,86.72,143694.0,78.7473,79.0663,78.7109,79.039,143694.0
2016-09-22 09:30:00,87.43,87.54,86.38,86.38,19914.0,79.6861,79.7864,78.7291,78.7291,19914.0
2016-09-22 10:00:00,86.31,86.66,86.24,86.57,20058.0,78.6653,78.9843,78.6015,78.9023,20058.0
2016-09-22 10:30:00,86.55,86.67,86.33,86.59,17761.0,78.884,78.9934,78.6835,78.9205,17761.0
2016-09-22 11:00:00,86.53,86.66,86.44,86.6,21583.0,78.8658,78.9843,78.7838,78.9296,21583.0
2016-09-22 11:30:00,86.59,86.67,86.35,86.42,9908.0,78.9205,78.9934,78.7018,78.7656,9908.0
2016-09-22 12:00:00,86.42,86.74,86.41,86.67,14157.0,78.7656,79.0572,78.7564,78.9934,14157.0
2016-09-22 12:30:00,86.73,86.77,86.53,86.57,9371.0,79.0481,79.0846,78.8658,78.9023,9371.0
2016-09-22 13:00:00,86.57,86.81,86.55,86.77,10190.0,78.9023,79.121,78.884,79.0846,10190.0
2016-09-22 13:30:00,86.76,86.81,86.57,86.63,13226.0,79.0754,79.121,78.9023,78.957,13226.0
2016-09-22 14:00:00,86.65,86.71,86.47,86.54,11403.0,78.9752,79.0299,78.8111,78.8749,11403.0
2016-09-22 14:30:00,86.5,87.04,86.44,87.01,30959.0,78.8385,79.3306,78.7838,79.3033,30959.0
2016-09-22 15:00:00,87.01,87.01,86.86,86.95,26297.0,79.3033,79.3033,79.1666,79.2486,26297.0
2016-09-22 15:30:00,86.95,86.98,86.75,86.8,121950.0,79.2486,79.276,79.0663,79.1119,121950.0
2016-09-23 09:30:00,86.72,86.98,86.33,86.53,18129.0,79.039,79.276,78.6835,78.8658,18129.0
2016-09-23 10:00:00,86.54,86.76,86.5,86.69,14749.0,78.8749,79.0754,78.8385,79.0116,14749.0
2016-09-23 10:30:00,86.68,86.75,86.53,86.67,15547.0,79.0025,79.0663,78.8658,78.9934,15547.0
2016-09-23 11:00:00,86.67,86.68,86.51,86.6,8523.0,78.9934,79.0025,78.8476,78.9296,8523.0
2016-09-23 11:30:00,86.6,86.71,86.51,86.68,18618.0,78.9296,79.0299,78.8476,79.0025,18618.0
2016-09-23 12:00:00,86.66,86.81,86.65,86.78,32081.0,78.9843,79.121,78.9752,79.0937,32081.0
2016-09-23 12:30:00,86.76,86.8,86.73,86.77,23375.0,79.0754,79.1119,79.0481,79.0846,23375.0
2016-09-23 13:00:00,86.72,86.72,86.51,86.67,10848.0,79.039,79.039,78.8476,78.9934,10848.0
2016-09-23 13:30:00,86.63,86.75,86.53,86.72,18663.0,78.957,79.0663,78.8658,79.039,18663.0
2016-09-23 14:00:00,86.72,86.75,86.66,86.74,16409.0,79.039,79.0663,78.9843,79.0572,16409.0
2016-09-23 14:30:00,86.75,86.91,86.74,86.86,15488.0,79.0663,79.2122,79.0572,79.1666,15488.0
2016-09-23 15:00:00,86.85,86.91,86.58,86.77,46837.0,79.1575,79.2122,78.9114,79.0846,46837.0
2016-09-23 15:30:00,86.74,86.79,86.4,86.4,62824.0,79.0572,79.1028,78.7473,78.7473,62824.0
2016-09-26 09:30:00,85.86,85.99,85.49,85.84,23007.0,78.2552,78.3736,77.9179,78.2369,23007.0
2016-09-26 10:00:00,85.91,86.28,85.77,86.19,21428.0,78.3007,78.638,78.1731,78.5559,21428.0
2016-09-26 10:30:00,86.2,86.4,86.18,86.36,14832.0,78.565,78.7473,78.5468,78.7109,14832.0
2016-09-26 11:00:00,86.33,86.41,86.15,86.39,24948.0,78.6835,78.7564,78.5195,78.7382,24948.0
2016-09-26 11:30:00,86.36,86.43,86.18,86.32,20516.0,78.7109,78.7747,78.5468,78.6744,20516.0
2016-09-26 12:00:00,86.33,86.53,86.31,86.48,21339.0,78.6835,78.8658,78.6653,78.8202,21339.0
2016-09-26 12:30:00,86.45,86.53,86.31,86.44,11000.0,78.7929,78.8658,78.6653,78.7838,11000.0
2016-09-26 13:00:00,86.42,86.43,85.93,85.93,22149.0,78.7656,78.7747,78.319,78.319,22149.0
2016-09-26 13:30:00,85.97,85.97,85.47,85.61,60249.0,78.3554,78.3554,77.8997,78.0273,60249.0
2016-09-26 14:00:00,85.61,85.62,85.51,85.56,25354.0,78.0273,78.0364,77.9362,77.9817,25354.0
2016-09-26 14:30:00,85.6,85.64,85.42,85.49,34540.0,78.0182,78.0546,77.8541,77.9179,34540.0
2016-09-26 15:00:00,85.55,85.73,85.5,85.73,55633.0,77.9726,78.1367,77.927,78.1367,55633.0
2016-09-26 15:30:00,85.73,85.77,85.4,85.47,101946.0,78.1367,78.1731,77.8359,77.8997,101946.0
2016-09-27 09:30:00,85.28,85.63,84.93,85.6,14163.0,77.7265,78.0455,77.4075,78.0182,14163.0
2016-09-27 10:00:00,85.57,85.61,85.47,85.47,14455.0,77.9908,78.0273,77.8997,77.8997,14455.0
2016-09-27 10:30:00,85.44,85.5,85.29,85.37,11464.0,77.8724,77.927,77.7356,77.8086,11464.0
2016-09-27 11:00:00,85.4,85.55,85.39,85.49,18102.0,77.8359,77.9726,77.8268,77.9179,18102.0
2016-09-27 11:30:00,85.5,85.55,85.41,85.49,26333.0,77.927,77.9726,77.845,77.9179,26333.0
2016-09-27 12:00:00,85.47,85.67,85.43,85.62,41922.0,77.8997,78.082,77.8632,78.0364,41922.0
2016-09-27 12:30:00,85.61,85.75,85.38,85.46,36278.0,78.0273,78.1549,77.8177,77.8906,36278.0
2016-09-27 13:00:00,85.47,85.56,85.37,85.41,37140.0,77.8997,77.9817,77.8086,77.845,37140.0
2016-09-27 13:30:00,85.42,85.48,85.37,85.37,22085.0,77.8541,77.9088,77.8086,77.8086,22085.0
2016-09-27 14:00:00,85.38,85.41,85.17,85.21,49033.0,77.8177,77.845,77.6263,77.6627,49033.0
2016-09-27 14:30:00,85.19,85.33,85.15,85.28,50800.0,77.6445,77.7721,77.608,77.7265,50800.0
2016-09-27 15:00:00,85.29,85.32,85.08,85.16,47108.0,77.7356,77.763,77.5442,77.6172,47108.0
2016-09-27 15:30:00,85.16,85.34,85.12,85.29,89853.0,77.6172,77.7812,77.5807,77.7356,89853.0
2016-09-28 09:30:00,85.34,85.58,84.95,85.39,12284.0,77.7812,78.0,77.4258,77.8268,12284.0
2016-09-28 10:00:00,85.41,85.51,85.0,85.08,13545.0,77.845,77.9362,77.4713,77.5442,13545.0
2016-09-28 10:30:00,85.11,85.11,84.53,84.66,10851.0,77.5716,77.5716,77.043,77.1614,10851.0
2016-09-28 11:00:00,84.57,84.72,84.47,84.47,19480.0,77.0794,77.2161,76.9883,76.9883,19480.0
2016-09-28 11:30:00,84.47,84.47,84.24,84.3,20116.0,76.9883,76.9883,76.7786,76.8333,20116.0
2016-09-28 12:00:00,84.3,84.39,84.09,84.14,89988.0,76.8333,76.9154,76.6419,76.6875,89988.0
2016-09-28 12:30:00,84.15,84.52,84.13,84.52,26261.0,76.6966,77.0338,76.6784,77.0338,26261.0
2016-09-28 13:00:00,84.52,84.79,84.46,84.79,18257.0,77.0338,77.2799,76.9792,77.2799,18257.0
2016-09-28 13:30:00,84.82,84.91,84.72,84.75,14311.0,77.3073,77.3893,77.2161,77.2435,14311.0
2016-09-28 14:00:00,84.74,84.8,84.61,84.65,30750.0,77.2344,77.289,77.1159,77.1523,30750.0
2016-09-28 14:30:00,84.63,84.74,84.55,84.64,21598.0,77.1341,77.2344,77.0612,77.1432,21598.0
2016-09-28 15:00:00,84.65,84.72,84.49,84.52,28543.0,77.1523,77.2161,77.0065,77.0338,28543.0
2016-09-28 15:30:00,84.55,84.93,84.48,84.88,107678.0,77.0612,77.4075,76.9974,77.362,107678.0
2016-09-29 09:30:00,84.83,84.98,84.66,84.92,6788.0,77.3164,77.4531,77.1614,77.3984,6788.0
2016-09-29 10:00:00,84.94,85.01,84.52,84.96,11899.0,77.4166,77.4804,77.0338,77.4349,11899.0
2016-09-29 10:30:00,84.91,84.94,84.62,84.64,7620.0,77.3893,77.4166,77.125,77.1432,7620.0
2016-09-29 11:00:00,84.62,84.73,84.46,84.5,8646.0,77.125,77.2252,76.9792,77.0156,8646.0
2016-09-29 11:30:00,84.49,84.52,84.4,84.41,3500.0,77.0065,77.0338,76.9245,76.9336,3500.0
2016-09-29 12:00:00,84.41,84.55,84.35,84.37,12485.0,76.9336,77.0612,76.8789,76.8971,12485.0
2016-09-29 12:30:00,84.38,84.4,83.63,83.65,28160.0,76.9062,76.9245,76.2227,76.2409,28160.0
2016-09-29 13:00:00,83.65,83.93,83.49,83.76,13850.0,76.2409,76.4961,76.0951,76.3412,13850.0
2016-09-29 13:30:00,83.76,83.85,83.32,83.4,15458.0,76.3412,76.4232,75.9401,76.013,15458.0
2016-09-29 14:00:00,83.46,83.71,83.35,83.71,17234.0,76.0677,76.2956,75.9675,76.2956,17234.0
2016-09-29 14:30:00,83.68,83.79,83.49,83.51,39776.0,76.2682,76.3685,76.0951,76.1133,39776.0
2016-09-29 15:00:00,83.49,83.64,83.4,83.61,29754.0,76.0951,76.2318,76.013,76.2044,29754.0
2016-09-29 15:30:00,83.62,83.81,83.48,83.5,48081.0,76.2136,76.3867,76.086,76.1042,48081.0
2016-09-30 09:30:00,83.99,84.18,83.87,83.97,11343.0,76.5508,76.724,76.4414,76.5326,11343.0
2016-09-30 10:00:00,84.02,84.03,83.54,83.8,11263.0,76.5781,76.5872,76.1406,76.3776,11263.0
2016-09-30 10:30:00,83.77,83.88,83.56,83.61,28748.0,76.3503,76.4505,76.1589,76.2044,28748.0
2016-09-30 11:00:00,83.63,83.9,83.63,83.85,25310.0,76.2227,76.4688,76.2227,76.4232,25310.0
2016-09-30 11:30:00,83.83,83.9,83.69,83.74,5968.0,76.405,76.4688,76.2774,76.3229,5968.0
2016-09-30 12:00:00,83.7,83.95,83.7,83.9,18849.0,76.2865,76.5143,76.2865,76.4688,18849.0
2016-09-30 12:30:00,83.94,84.22,83.94,84.05,10319.0,76.5052,76.7604,76.5052,76.6055,10319.0
2016-09-30 13:00:00,84.03,84.1,83.85,83.85,4000.0,76.5872,76.651,76.4232,76.4232,4000.0
2016-09-30 13:30:00,83.83,84.03,83.82,84.03,5640.0,76.405,76.5872,76.3958,76.5872,5640.0
2016-09-30 14:00:00,84.04,84.14,83.96,84.04,9135.0,76.5964,76.6875,76.5234,76.5964,9135.0
2016-09-30 14:30:00,84.05,84.11,84.0,84.04,33777.0,76.6055,76.6602,76.5599,76.5964,33777.0
2016-09-30 15:00:00,84.05,84.27,84.05,84.23,22135.0,76.6055,76.806,76.6055,76.7695,22135.0
2016-09-30 15:30:00,84.24,84.28,83.93,83.94,86138.0,76.7786,76.8151,76.4961,76.5052,86138.0
2016-10-03 09:30:00,83.77,83.95,83.36,83.55,11417.0,76.3503,76.5143,75.9766,76.1498,11417.0
2016-10-03 10:00:00,83.54,83.86,83.47,83.84,36320.0,76.1406,76.4323,76.0768,76.4141,36320.0
2016-10-03 10:30:00,83.87,84.06,83.74,84.0,16058.0,76.4414,76.6146,76.3229,76.5599,16058.0
2016-10-03 11:00:00,83.98,83.98,83.83,83.9,18111.0,76.5417,76.5417,76.405,76.4688,18111.0
2016-10-03 11:30:00,83.91,84.13,83.68,83.8,21843.0,76.4779,76.6784,76.2682,76.3776,21843.0
2016-10-03 12:00:00,83.84,83.84,83.49,83.62,20262.0,76.4141,76.4141,76.0951,76.2136,20262.0
2016-10-03 12:30:00,83.61,83.77,83.44,83.76,16401.0,76.2044,76.3503,76.0495,76.3412,16401.0
2016-10-03 13:00:00,83.78,83.78,83.51,83.67,15148.0,76.3594,76.3594,76.1133,76.2591,15148.0
2016-10-03 13:30:00,83.64,83.75,83.58,83.64,10505.0,76.2318,76.332,76.1771,76.2318,10505.0
2016-10-03 14:00:00,83.66,83.7,83.58,83.58,13063.0,76.25,76.2865,76.1771,76.1771,13063.0
2016-10-03 14:30:00,83.6,83.64,83.2,83.31,31980.0,76.1953,76.2318,75.8308,75.931,31980.0
2016-10-03 15:00:00,83.32,83.51,83.26,83.46,26085.0,75.9401,76.1133,75.8854,76.0677,26085.0
2016-10-03 15:30:00,83.47,83.64,83.38,83.5,69077.0,76.0768,76.2318,75.9948,76.1042,69077.0
2016-10-04 09:30:00,83.95,84.04,83.62,83.74,26277.0,76.5143,76.5964,76.2136,76.3229,26277.0
2016-10-04 10:00:00,83.78,83.78,83.14,83.28,12900.0,76.3594,76.3594,75.7761,75.9037,12900.0
2016-10-04 10:30:00,83.32,83.88,83.32,83.74,17797.0,75.9401,76.4505,75.9401,76.3229,17797.0
2016-10-04 11:00:00,83.73,83.77,83.34,83.54,12311.0,76.3138,76.3503,75.9584,76.1406,12311.0
2016-10-04 11:30:00,83.65,83.81,83.32,83.35,26624.0,76.2409,76.3867,75.9401,75.9675,26624.0
2016-10-04 12:00:00,83.4,83.48,83.29,83.34,22337.0,76.013,76.086,75.9128,75.9584,22337.0
2016-10-04 12:30:00,83.36,83.4,83.25,83.26,13395.0,75.9766,76.013,75.8763,75.8854,13395.0
2016-10-04 13:00:00,83.26,83.34,82.95,82.95,20155.0,75.8854,75.9584,75.6029,75.6029,20155.0
2016-10-04 13:30:00,82.99,83.07,82.96,83.0,20010.0,75.6394,75.7123,75.612,75.6485,20010.0
2016-10-04 14:00:00,83.0,83.04,82.86,82.89,28237.0,75.6485,75.6849,75.5209,75.5482,28237.0
2016-10-04 14:30:00,82.89,82.98,82.77,82.81,36471.0,75.5482,75.6302,75.4388,75.4753,36471.0
2016-10-04 15:00:00,82.84,82.96,82.74,82.94,51798.0,75.5026,75.612,75.4115,75.5938,51798.0
2016-10-04 15:30:00,82.93,83.05,82.88,82.99,66910.0,75.5847,75.694,75.5391,75.6394,66910.0
2016-10-05 09:30:00,83.13,83.65,83.13,83.65,19468.0,75.767,76.2409,75.767,76.2409,19468.0
2016-10-05 10:00:00,83.67,84.0,83.5,83.63,16989.0,76.2591,76.5599,76.1042,76.2227,16989.0
2016-10-05 10:30:00,83.66,83.73,83.49,83.73,16964.0,76.25,76.3138,76.0951,76.3138,16964.0
2016-10-05 11:00:00,83.71,83.75,83.49,83.65,22157.0,76.2956,76.332,76.0951,76.2409,22157.0
2016-10-05 11:30:00,83.67,83.77,83.55,83.55,31849.0,76.2591,76.3503,76.1498,76.1498,31849.0
2016-10-05 12:00:00,83.53,83.66,83.49,83.49,17742.0,76.1315,76.25,76.0951,76.0951,17742.0
2016-10-05 12:30:00,83.51,83.58,83.44,83.45,16518.0,76.1133,76.1771,76.0495,76.0586,16518.0
2016-10-05 13:00:00,83.47,83.6,83.47,83.56,19322.0,76.0768,76.1953,76.0768,76.1589,19322.0
2016-10-05 13:30:00,83.56,83.58,83.44,83.47,10763.0,76.1589,76.1771,76.0495,76.0768,10763.0
2016-10-05 14:00:00,83.46,83.46,83.3,83.3,11959.0,76.0677,76.0677,75.9219,75.9219,11959.0
2016-10-05 14:30:00,83.28,83.37,83.23,83.28,15348.0,75.9037,75.9857,75.8581,75.9037,15348.0
2016-10-05 15:00:00,83.28,83.33,83.14,83.17,22493.0,75.9037,75.9492,75.7761,75.8034,22493.0
2016-10-05 15:30:00,83.16,83.3,83.09,83.19,74249.0,75.7943,75.9219,75.7305,75.8216,74249.0
2016-10-06 09:30:00,83.32,83.32,82.33,82.58,47515.0,75.9401,75.9401,75.0378,75.2657,47515.0
2016-10-06 10:00:00,82.51,82.66,81.92,81.98,62904.0,75.2019,75.3386,74.6641,74.7188,62904.0
2016-10-06 10:30:00,81.96,82.11,81.9,82.05,53452.0,74.7006,74.8373,74.6459,74.7826,53452.0
2016-10-06 11:00:00,82.06,82.35,82.01,82.28,63139.0,74.7917,75.056,74.7462,74.9922,63139.0
2016-10-06 11:30:00,82.29,82.62,82.28,82.57,52473.0,75.0014,75.3021,74.9922,75.2566,52473.0
2016-10-06 12:00:00,82.62,82.92,82.62,82.92,28781.0,75.3021,75.5756,75.3021,75.5756,28781.0
2016-10-06 12:30:00,82.93,83.06,82.92,83.02,15378.0,75.5847,75.7032,75.5756,75.6667,15378.0
2016-10-06 13:00:00,83.01,83.11,82.99,83.11,10775.0,75.6576,75.7487,75.6394,75.7487,10775.0
2016-10-06 13:30:00,83.1,83.16,83.0,83.04,13858.0,75.7396,75.7943,75.6485,75.6849,13858.0
2016-10-06 14:00:00,83.01,83.17,83.01,83.1,11233.0,75.6576,75.8034,75.6576,75.7396,11233.0
2016-10-06 14:30:00,83.09,83.15,83.01,83.08,10565.0,75.7305,75.7852,75.6576,75.7214,10565.0
2016-10-06 15:00:00,83.08,83.14,83.03,83.12,21448.0,75.7214,75.7761,75.6758,75.7578,21448.0
2016-10-06 15:30:00,83.11,83.15,83.0,83.09,73312.0,75.7487,75.7852,75.6485,75.7305,73312.0
2016-10-07 09:30:00,83.29,83.37,82.66,82.98,34790.0,75.9128,75.9857,75.3386,75.6302,34790.0
2016-10-07 10:00:00,83.02,83.17,82.92,83.17,24552.0,75.6667,75.8034,75.5756,75.8034,24552.0
2016-10-07 10:30:00,83.13,83.3,83.08,83.09,15615.0,75.767,75.9219,75.7214,75.7305,15615.0
2016-10-07 11:00:00,83.09,83.09,82.94,82.99,26123.0,75.7305,75.7305,75.5938,75.6394,26123.0
2016-10-07 11:30:00,83.0,83.01,82.41,82.51,33286.0,75.6485,75.6576,75.1107,75.2019,33286.0
2016-10-07 12:00:00,82.5,82.67,82.34,82.43,31567.0,75.1928,75.3477,75.0469,75.129,31567.0
2016-10-07 12:30:00,82.43,82.46,82.29,82.46,19106.0,75.129,75.1563,75.0014,75.1563,19106.0
2016-10-07 13:00:00,82.46,82.59,82.38,82.58,22959.0,75.1563,75.2748,75.0834,75.2657,22959.0
2016-10-07 13:30:00,82.59,82.71,82.52,82.69,24664.0,75.2748,75.3842,75.211,75.3659,24664.0
2016-10-07 14:00:00,82.73,82.79,82.65,82.73,28215.0,75.4024,75.4571,75.3295,75.4024,28215.0
2016-10-07 14:30:00,82.77,82.79,82.71,82.76,52831.0,75.4388,75.4571,75.3842,75.4297,52831.0
2016-10-07 15:00:00,82.76,82.83,82.6,82.81,31577.0,75.4297,75.4935,75.2839,75.4753,31577.0
2016-10-07 15:30:00,82.82,82.84,82.64,82.67,80886.0,75.4844,75.5026,75.3204,75.3477,80886.0
2016-10-10 09:30:00,83.29,83.69,83.18,83.18,23302.0,75.9128,76.2774,75.8125,75.8125,23302.0
2016-10-10 10:00:00,83.17,83.29,83.02,83.14,23395.0,75.8034,75.9128,75.6667,75.7761,23395.0
2016-10-10 10:30:00,83.14,83.39,83.04,83.05,27081.0,75.7761,76.0039,75.6849,75.694,27081.0
2016-10-10 11:00:00,83.04,83.09,82.97,83.06,10373.0,75.6849,75.7305,75.6211,75.7032,10373.0
2016-10-10 11:30:00,83.08,83.12,83.0,83.02,10698.0,75.7214,75.7578,75.6485,75.6667,10698.0
2016-10-10 12:00:00,83.01,83.09,82.98,83.06,10649.0,75.6576,75.7305,75.6302,75.7032,10649.0
2016-10-10 12:30:00,83.1,83.15,83.02,83.05,17032.0,75.7396,75.7852,75.6667,75.694,17032.0
2016-10-10 13:00:00,83.02,83.12,82.97,83.0,13820.0,75.6667,75.7578,75.6211,75.6485,13820.0
2016-10-10 13:30:00,82.96,82.96,82.87,82.9,19798.0,75.612,75.612,75.53,75.5573,19798.0
2016-10-10 14:00:00,82.9,82.97,82.85,82.9,26200.0,75.5573,75.6211,75.5118,75.5573,26200.0
2016-10-10 14:30:00,82.91,83.0,82.88,82.99,26423.0,75.5664,75.6485,75.5391,75.6394,26423.0
2016-10-10 15:00:00,82.99,83.04,82.89,83.01,24366.0,75.6394,75.6849,75.5482,75.6576,24366.0
2016-10-10 15:30:00,83.0,83.06,82.92,82.96,58993.0,75.6485,75.7032,75.5756,75.612,58993.0
2016-10-11 09:30:00,80.6,81.5,78.92,79.46,242009.0,73.461,74.2813,71.9298,72.422,242009.0
2016-10-11 10:00:00,79.42,80.32,79.26,79.94,84828.0,72.3856,73.2058,72.2397,72.8595,84828.0
2016-10-11 10:30:00,79.98,80.02,79.36,79.4,86684.0,72.896,72.9324,72.3309,72.3673,86684.0
2016-10-11 11:00:00,79.4,79.7,79.39,79.5,68320.0,72.3673,72.6408,72.3582,72.4585,68320.0
2016-10-11 11:30:00,79.49,79.82,79.27,79.5,64341.0,72.4494,72.7501,72.2488,72.4585,64341.0
2016-10-11 12:00:00,79.5,79.78,79.5,79.71,59307.0,72.4585,72.7137,72.4585,72.6499,59307.0
2016-10-11 12:30:00,79.69,79.7,79.25,79.27,59961.0,72.6316,72.6408,72.2306,72.2488,59961.0
2016-10-11 13:00:00,79.27,79.27,78.8,79.1,52379.0,72.2488,72.2488,71.8205,72.0939,52379.0
2016-10-11 13:30:00,79.05,79.12,78.63,78.96,111754.0,72.0483,72.1121,71.6655,71.9663,111754.0
2016-10-11 14:00:00,78.98,79.47,78.95,79.47,125150.0,71.9845,72.4311,71.9572,72.4311,125150.0
2016-10-11 14:30:00,79.44,79.67,79.27,79.66,94487.0,72.4038,72.6134,72.2488,72.6043,94487.0
2016-10-11 15:00:00,79.64,80.16,79.61,79.95,228769.0,72.5861,73.06,72.5587,72.8686,228769.0
2016-10-11 15:30:00,79.91,80.12,79.72,80.06,322468.0,72.8322,73.0236,72.659,72.9689,322468.0
2016-10-12 09:30:00,79.88,80.56,79.88,80.56,99716.0,72.8048,73.4246,72.8048,73.4246,99716.0
2016-10-12 10:00:00,80.53,81.02,80.53,81.0,42529.0,73.3972,73.8438,73.3972,73.8256,42529.0
2016-10-12 10:30:00,80.98,81.02,80.78,80.96,51394.0,73.8074,73.8438,73.6251,73.7892,51394.0
2016-10-12 11:00:00,80.96,81.31,80.93,81.31,49609.0,73.7892,74.1082,73.7618,74.1082,49609.0
2016-10-12 11:30:00,81.29,81.42,81.2,81.4,29466.0,74.0899,74.2084,74.0079,74.1902,29466.0
2016-10-12 12:00:00,81.42,81.67,81.4,81.62,26618.0,74.2084,74.4363,74.1902,74.3907,26618.0
2016-10-12 12:30:00,81.62,81.84,81.62,81.84,122910.0,74.3907,74.5912,74.3907,74.5912,122910.0
2016-10-12 13:00:00,81.85,82.02,81.78,81.97,26412.0,74.6003,74.7553,74.5365,74.7097,26412.0
2016-10-12 13:30:00,81.96,82.27,81.93,82.23,133528.0,74.7006,74.9831,74.6732,74.9467,133528.0
2016-10-12 14:00:00,82.22,82.26,81.9,81.9,31217.0,74.9376,74.974,74.6459,74.6459,31217.0
2016-10-12 14:30:00,81.91,82.02,81.86,81.91,29434.0,74.655,74.7553,74.6094,74.655,29434.0
2016-10-12 15:00:00,81.91,81.99,81.85,81.85,36043.0,74.655,74.7279,74.6003,74.6003,36043.0
2016-10-12 15:30:00,81.87,81.98,81.81,81.93,109339.0,74.6186,74.7188,74.5639,74.6732,109339.0
2016-10-13 09:30:00,81.23,81.81,81.02,81.34,211450.0,74.0352,74.5639,73.8438,74.1355,211450.0
2016-10-13 10:00:00,81.34,81.34,81.11,81.14,20937.0,74.1355,74.1355,73.9259,73.9532,20937.0
2016-10-13 10:30:00,81.1,81.74,81.0,81.64,531347.0,73.9168,74.5001,73.8256,74.4089,531347.0
2016-10-13 11:00:00,81.64,81.86,81.61,81.76,32285.0,74.4089,74.6094,74.3816,74.5183,32285.0
2016-10-13 11:30:00,81.79,81.86,81.43,81.43,33841.0,74.5456,74.6094,74.2175,74.2175,33841.0
2016-10-13 12:00:00,81.47,81.49,81.23,81.43,19216.0,74.254,74.2722,74.0352,74.2175,19216.0
2016-10-13 12:30:00,81.41,81.77,81.36,81.67,22221.0,74.1993,74.5274,74.1537,74.4363,22221.0
2016-10-13 13:00:00,81.6,81.83,81.55,81.81,19146.0,74.3725,74.5821,74.3269,74.5639,19146.0
2016-10-13 13:30:00,81.8,82.15,81.69,82.15,24198.0,74.5548,74.8738,74.4545,74.8738,24198.0
2016-10-13 14:00:00,82.15,82.15,81.89,81.94,17200.0,74.8738,74.8738,74.6368,74.6824,17200.0
2016-10-13 14:30:00,81.93,82.09,81.84,82.0,25938.0,74.6732,74.8191,74.5912,74.737,25938.0
2016-10-13 15:00:00,82.04,82.06,81.84,81.89,38629.0,74.7735,74.7917,74.5912,74.6368,38629.0
2016-10-13 15:30:00,81.91,82.02,81.8,81.96,119903.0,74.655,74.7553,74.5548,74.7006,119903.0
2016-10-14 09:30:00,82.56,83.13,82.51,83.12,18026.0,75.2474,75.767,75.2019,75.7578,18026.0
2016-10-14 10:00:00,83.04,83.35,82.96,83.12,32008.0,75.6849,75.9675,75.612,75.7578,32008.0
2016-10-14 10:30:00,83.14,83.3,83.03,83.13,21503.0,75.7761,75.9219,75.6758,75.767,21503.0
2016-10-14 11:00:00,83.09,83.13,82.95,82.95,32095.0,75.7305,75.767,75.6029,75.6029,32095.0
2016-10-14 11:30:00,82.93,83.01,82.83,82.9,32623.0,75.5847,75.6576,75.4935,75.5573,32623.0
2016-10-14 12:00:00,82.9,83.0,82.87,82.92,49822.0,75.5573,75.6485,75.53,75.5756,49822.0
2016-10-14 12:30:00,82.96,83.01,82.83,82.83,15150.0,75.612,75.6576,75.4935,75.4935,15150.0
2016-10-14 13:00:00,82.83,82.97,82.75,82.89,22259.0,75.4935,75.6211,75.4206,75.5482,22259.0
2016-10-14 13:30:00,82.91,83.08,82.71,82.79,31527.0,75.5664,75.7214,75.3842,75.4571,31527.0
2016-10-14 14:00:00,82.79,82.83,82.67,82.81,27537.0,75.4571,75.4935,75.3477,75.4753,27537.0
2016-10-14 14:30:00,82.83,82.88,82.76,82.76,32790.0,75.4935,75.5391,75.4297,75.4297,32790.0
2016-10-14 15:00:00,82.75,82.93,82.75,82.9,43841.0,75.4206,75.5847,75.4206,75.5573,43841.0
2016-10-14 15:30:00,82.9,83.01,82.84,82.91,148783.0,75.5573,75.6576,75.5026,75.5664,148783.0
2016-10-17 09:30:00,82.79,83.18,82.79,83.05,25340.0,75.4571,75.8125,75.4571,75.694,25340.0
2016-10-17 10:00:00,83.04,83.18,82.88,83.16,11149.0,75.6849,75.8125,75.5391,75.7943,11149.0
2016-10-17 10:30:00,83.15,83.2,83.03,83.14,20438.0,75.7852,75.8308,75.6758,75.7761,20438.0
2016-10-17 11:00:00,83.14,83.14,82.95,82.98,30606.0,75.7761,75.7761,75.6029,75.6302,30606.0
2016-10-17 11:30:00,83.02,83.26,82.99,83.26,9187.0,75.6667,75.8854,75.6394,75.8854,9187.0
2016-10-17 12:00:00,83.21,83.27,82.97,82.99,15676.0,75.8399,75.8946,75.6211,75.6394,15676.0
2016-10-17 12:30:00,83.01,83.07,82.96,82.98,7801.0,75.6576,75.7123,75.612,75.6302,7801.0
2016-10-17 13:00:00,82.99,83.02,82.86,82.86,16489.0,75.6394,75.6667,75.5209,75.5209,16489.0
2016-10-17 13:30:00,82.9,83.04,82.74,82.74,22302.0,75.5573,75.6849,75.4115,75.4115,22302.0
2016-10-17 14:00:00,82.76,82.99,82.75,82.99,31661.0,75.4297,75.6394,75.4206,75.6394,31661.0
2016-10-17 14:30:00,82.99,83.02,82.93,83.02,29624.0,75.6394,75.6667,75.5847,75.6667,29624.0
2016-10-17 15:00:00,83.0,83.02,82.91,83.0,30744.0,75.6485,75.6667,75.5664,75.6485,30744.0
2016-10-17 15:30:00,82.99,83.02,82.91,82.93,75055.0,75.6394,75.6667,75.5664,75.5847,75055.0
2016-10-18 09:30:00,83.65,83.76,82.91,82.91,9265.0,76.2409,76.3412,75.5664,75.5664,9265.0
2016-10-18 10:00:00,83.0,83.08,82.84,82.92,14970.0,75.6485,75.7214,75.5026,75.5756,14970.0
2016-10-18 10:30:00,82.93,83.03,82.87,82.94,9232.0,75.5847,75.6758,75.53,75.5938,9232.0
2016-10-18 11:00:00,82.94,83.25,82.94,83.22,10714.0,75.5938,75.8763,75.5938,75.849,10714.0
2016-10-18 11:30:00,83.29,83.3,83.01,83.21,16490.0,75.9128,75.9219,75.6576,75.8399,16490.0
2016-10-18 12:00:00,83.28,83.37,83.19,83.32,10622.0,75.9037,75.9857,75.8216,75.9401,10622.0
2016-10-18 12:30:00,83.35,83.43,83.25,83.3,12884.0,75.9675,76.0404,75.8763,75.9219,12884.0
2016-10-18 13:00:00,83.34,83.48,83.32,83.34,15657.0,75.9584,76.086,75.9401,75.9584,15657.0
2016-10-18 13:30:00,83.36,83.47,83.34,83.39,10736.0,75.9766,76.0768,75.9584,76.0039,10736.0
2016-10-18 14:00:00,83.39,83.42,83.25,83.36,14739.0,76.0039,76.0313,75.8763,75.9766,14739.0
2016-10-18 14:30:00,83.37,83.38,83.25,83.27,11275.0,75.9857,75.9948,75.8763,75.8946,11275.0
2016-10-18 15:00:00,83.28,83.3,83.21,83.21,12388.0,75.9037,75.9219,75.8399,75.8399,12388.0
2016-10-18 15:30:00,83.2,83.22,82.96,83.01,63979.0,75.8308,75.849,75.612,75.6576,63979.0
2016-10-19 09:30:00,82.95,83.04,82.64,82.64,26433.0,75.6029,75.6849,75.3204,75.3204,26433.0
2016-10-19 10:00:00,82.68,82.93,82.55,82.93,11150.0,75.3568,75.5847,75.2383,75.5847,11150.0
2016-10-19 10:30:00,82.93,82.99,82.79,82.83,13570.0,75.5847,75.6394,75.4571,75.4935,13570.0
2016-10-19 11:00:00,82.83,82.85,82.74,82.8,10249.0,75.4935,75.5118,75.4115,75.4662,10249.0
2016-10-19 11:30:00,82.82,82.94,82.78,82.82,11311.0,75.4844,75.5938,75.448,75.4844,11311.0
2016-10-19 12:00:00,82.78,83.03,82.78,82.98,10149.0,75.448,75.6758,75.448,75.6302,10149.0
2016-10-19 12:30:00,82.98,83.04,82.88,82.89,12841.0,75.6302,75.6849,75.5391,75.5482,12841.0
2016-10-19 13:00:00,82.87,82.97,82.87,82.95,10843.0,75.53,75.6211,75.53,75.6029,10843.0
2016-10-19 13:30:00,82.96,83.03,82.9,82.93,12756.0,75.612,75.6758,75.5573,75.5847,12756.0
2016-10-19 14:00:00,82.95,82.99,82.8,82.85,15252.0,75.6029,75.6394,75.4662,75.5118,15252.0
2016-10-19 14:30:00,82.84,82.88,82.77,82.88,16695.0,75.5026,75.5391,75.4388,75.5391,16695.0
2016-10-19 15:00:00,82.9,83.04,82.89,83.0,18655.0,75.5573,75.6849,75.5482,75.6485,18655.0
2016-10-19 15:30:00,83.0,83.05,82.89,82.93,48266.0,75.6485,75.694,75.5482,75.5847,48266.0
2016-10-20 09:30:00,82.81,83.42,82.58,83.1,12805.0,75.4753,76.0313,75.2657,75.7396,12805.0
2016-10-20 10:00:00,83.19,83.21,82.85,82.89,9336.0,75.8216,75.8399,75.5118,75.5482,9336.0
2016-10-20 10:30:00,82.94,82.94,82.53,82.53,10701.0,75.5938,75.5938,75.2201,75.2201,10701.0
2016-10-20 11:00:00,82.56,82.66,82.5,82.59,14210.0,75.2474,75.3386,75.1928,75.2748,14210.0
2016-10-20 11:30:00,82.59,82.64,82.49,82.64,8961.0,75.2748,75.3204,75.1836,75.3204,8961.0
2016-10-20 12:00:00,82.7,82.84,82.66,82.71,9440.0,75.375,75.5026,75.3386,75.3842,9440.0
2016-10-20 12:30:00,82.71,82.88,82.69,82.73,8881.0,75.3842,75.5391,75.3659,75.4024,8881.0
2016-10-20 13:00:00,82.73,82.81,82.69,82.72,6739.0,75.4024,75.4753,75.3659,75.3933,6739.0
2016-10-20 13:30:00,82.75,82.82,82.56,82.63,12150.0,75.4206,75.4844,75.2474,75.3112,12150.0
2016-10-20 14:00:00,82.66,82.76,82.64,82.75,10981.0,75.3386,75.4297,75.3204,75.4206,10981.0
2016-10-20 14:30:00,82.75,82.83,82.69,82.78,11300.0,75.4206,75.4935,75.3659,75.448,11300.0
2016-10-20 15:00:00,82.81,82.81,82.61,82.61,15167.0,75.4753,75.4753,75.293,75.293,15167.0
2016-10-20 15:30:00,82.62,82.62,82.4,82.42,59898.0,75.3021,75.3021,75.1016,75.1198,59898.0
2016-10-21 09:30:00,81.92,82.31,81.21,82.28,22755.0,74.6641,75.0196,74.017,74.9922,22755.0
2016-10-21 10:00:00,82.24,82.41,82.11,82.29,10006.0,74.9558,75.1107,74.8373,75.0014,10006.0
2016-10-21 10:30:00,82.38,82.56,82.36,82.39,9523.0,75.0834,75.2474,75.0652,75.0925,9523.0
2016-10-21 11:00:00,82.39,82.39,82.25,82.39,13505.0,75.0925,75.0925,74.9649,75.0925,13505.0
2016-10-21 11:30:00,82.46,82.62,82.38,82.58,8407.0,75.1563,75.3021,75.0834,75.2657,8407.0
2016-10-21 12:00:00,82.57,82.61,82.45,82.56,6205.0,75.2566,75.293,75.1472,75.2474,6205.0
2016-10-21 12:30:00,82.52,82.66,82.51,82.59,8516.0,75.211,75.3386,75.2019,75.2748,8516.0
2016-10-21 13:00:00,82.63,82.64,82.53,82.64,7738.0,75.3112,75.3204,75.2201,75.3204,7738.0
2016-10-21 13:30:00,82.63,82.76,82.52,82.7,12899.0,75.3112,75.4297,75.211,75.375,12899.0
2016-10-21 14:00:00,82.73,82.83,82.69,82.8,9207.0,75.4024,75.4935,75.3659,75.4662,9207.0
2016-10-21 14:30:00,82.8,82.93,82.8,82.89,9648.0,75.4662,75.5847,75.4662,75.5482,9648.0
2016-10-21 15:00:00,82.91,82.93,82.79,82.86,13759.0,75.5664,75.5847,75.4571,75.5209,13759.0
2016-10-21 15:30:00,82.85,82.98,82.79,82.87,56261.0,75.5118,75.6302,75.4571,75.53,56261.0
2016-10-24 09:30:00,83.88,83.88,83.12,83.53,10753.0,76.4505,76.4505,75.7578,76.1315,10753.0
2016-10-24 10:00:00,83.53,83.69,83.23,83.34,13162.0,76.1315,76.2774,75.8581,75.9584,13162.0
2016-10-24 10:30:00,83.28,83.53,83.24,83.53,11022.0,75.9037,76.1315,75.8672,76.1315,11022.0
2016-10-24 11:00:00,83.54,83.54,83.32,83.4,9829.0,76.1406,76.1406,75.9401,76.013,9829.0
2016-10-24 11:30:00,83.39,83.6,83.39,83.44,7714.0,76.0039,76.1953,76.0039,76.0495,7714.0
2016-10-24 12:00:00,83.44,83.51,83.33,83.41,9295.0,76.0495,76.1133,75.9492,76.0222,9295.0
2016-10-24 12:30:00,83.36,83.46,83.24,83.25,8656.0,75.9766,76.0677,75.8672,75.8763,8656.0
2016-10-24 13:00:00,83.26,83.26,83.1,83.22,10012.0,75.8854,75.8854,75.7396,75.849,10012.0
2016-10-24 13:30:00,83.21,83.25,83.1,83.21,5697.0,75.8399,75.8763,75.7396,75.8399,5697.0
2016-10-24 14:00:00,83.23,83.3,83.18,83.25,12538.0,75.8581,75.9219,75.8125,75.8763,12538.0
2016-10-24 14:30:00,83.25,83.28,83.13,83.21,6711.0,75.8763,75.9037,75.767,75.8399,6711.0
2016-10-24 15:00:00,83.18,83.25,83.12,83.17,9731.0,75.8125,75.8763,75.7578,75.8034,9731.0
2016-10-24 15:30:00,83.18,83.28,83.12,83.18,44345.0,75.8125,75.9037,75.7578,75.8125,44345.0
2016-10-25 09:30:00,83.34,83.35,82.93,83.33,10046.0,75.9584,75.9675,75.5847,75.9492,10046.0
2016-10-25 10:00:00,83.26,83.26,83.05,83.08,10877.0,75.8854,75.8854,75.694,75.7214,10877.0
2016-10-25 10:30:00,83.13,83.14,82.8,83.12,10594.0,75.767,75.7761,75.4662,75.7578,10594.0
2016-10-25 11:00:00,83.11,83.14,82.97,83.14,13835.0,75.7487,75.7761,75.6211,75.7761,13835.0
2016-10-25 11:30:00,83.13,83.18,82.97,83.03,8214.0,75.767,75.8125,75.6211,75.6758,8214.0
2016-10-25 12:00:00,83.04,83.05,82.95,83.04,12366.0,75.6849,75.694,75.6029,75.6849,12366.0
2016-10-25 12:30:00,83.0,83.07,82.97,83.03,7309.0,75.6485,75.7123,75.6211,75.6758,7309.0
2016-10-25 13:00:00,83.01,83.4,82.95,83.38,20062.0,75.6576,76.013,75.6029,75.9948,20062.0
2016-10-25 13:30:00,83.39,83.57,83.36,83.39,15401.0,76.0039,76.168,75.9766,76.0039,15401.0
2016-10-25 14:00:00,83.36,83.36,83.2,83.35,14556.0,75.9766,75.9766,75.8308,75.9675,14556.0
2016-10-25 14:30:00,83.31,83.31,83.19,83.2,12221.0,75.931,75.931,75.8216,75.8308,12221.0
2016-10-25 15:00:00,83.18,83.49,83.18,83.35,15565.0,75.8125,76.0951,75.8125,75.9675,15565.0
2016-10-25 15:30:00,83.32,83.34,83.12,83.19,51036.0,75.9401,75.9584,75.7578,75.8216,51036.0
2016-10-26 09:30:00,82.68,83.1,82.68,82.8,21628.0,75.3568,75.7396,75.3568,75.4662,21628.0
2016-10-26 10:00:00,82.8,83.12,82.76,83.1,42282.0,75.4662,75.7578,75.4297,75.7396,42282.0
2016-10-26 10:30:00,83.12,83.38,83.05,83.38,25300.0,75.7578,75.9948,75.694,75.9948,25300.0
2016-10-26 11:00:00,83.33,83.46,83.25,83.27,16997.0,75.9492,76.0677,75.8763,75.8946,16997.0
2016-10-26 11:30:00,83.29,83.54,83.28,83.34,22710.0,75.9128,76.1406,75.9037,75.9584,22710.0
2016-10-26 12:00:00,83.32,83.34,83.1,83.3,29395.0,75.9401,75.9584,75.7396,75.9219,29395.0
2016-10-26 12:30:00,83.26,83.5,83.04,83.04,41823.0,75.8854,76.1042,75.6849,75.6849,41823.0
2016-10-26 13:00:00,83.02,83.11,82.97,82.97,15052.0,75.6667,75.7487,75.6211,75.6211,15052.0
2016-10-26 13:30:00,82.96,83.03,82.82,82.87,19182.0,75.612,75.6758,75.4844,75.53,19182.0
2016-10-26 14:00:00,82.89,82.91,82.73,82.9,25178.0,75.5482,75.5664,75.4024,75.5573,25178.0
2016-10-26 14:30:00,82.91,83.07,82.91,83.05,34575.0,75.5664,75.7123,75.5664,75.694,34575.0
2016-10-26 15:00:00,83.03,83.05,82.96,83.01,38048.0,75.6758,75.694,75.612,75.6576,38048.0
2016-10-26 15:30:00,83.0,83.07,82.88,82.92,75650.0,75.6485,75.7123,75.5391,75.5756,75650.0
2016-10-27 09:30:00,84.22,84.22,82.14,82.38,64698.0,76.7604,76.7604,74.8646,75.0834,64698.0
2016-10-27 10:00:00,82.36,82.63,81.2,81.68,63750.0,75.0652,75.3112,74.0079,74.4454,63750.0
2016-10-27 10:30:00,81.68,81.7,80.76,81.33,56231.0,74.4454,74.4636,73.6069,74.1264,56231.0
2016-10-27 11:00:00,81.31,82.09,81.22,81.62,48967.0,74.1082,74.8191,74.0261,74.3907,48967.0
2016-10-27 11:30:00,81.64,81.93,80.77,81.33,62501.0,74.4089,74.6732,73.616,74.1264,62501.0
2016-10-27 12:00:00,81.23,81.31,80.29,80.33,57405.0,74.0352,74.1082,73.1785,73.215,57405.0
2016-10-27 12:30:00,80.33,80.38,79.88,80.16,49173.0,73.215,73.2605,72.8048,73.06,49173.0
2016-10-27 13:00:00,80.2,80.31,80.02,80.3,27627.0,73.0965,73.1967,72.9324,73.1876,27627.0
2016-10-27 13:30:00,80.31,80.31,80.02,80.2,33320.0,73.1967,73.1967,72.9324,73.0965,33320.0
2016-10-27 14:00:00,80.23,80.24,79.97,80.08,49384.0,73.1238,73.1329,72.8868,72.9871,49384.0
2016-10-27 14:30:00,80.07,80.21,79.82,79.87,66777.0,72.978,73.1056,72.7501,72.7957,66777.0
2016-10-27 15:00:00,79.9,80.0,79.78,79.9,73125.0,72.823,72.9142,72.7137,72.823,73125.0
2016-10-27 15:30:00,79.9,80.0,79.45,79.6,189604.0,72.823,72.9142,72.4129,72.5496,189604.0
2016-10-28 09:30:00,79.73,79.86,79.32,79.73,38841.0,72.6681,72.7866,72.2944,72.6681,38841.0
2016-10-28 10:00:00,79.74,79.74,79.56,79.64,32441.0,72.6772,72.6772,72.5132,72.5861,32441.0
2016-10-28 10:30:00,79.64,79.86,79.48,79.6,28051.0,72.5861,72.7866,72.4402,72.5496,28051.0
2016-10-28 11:00:00,79.63,79.73,79.48,79.61,28429.0,72.577,72.6681,72.4402,72.5587,28429.0
2016-10-28 11:30:00,79.61,79.8,79.55,79.63,25894.0,72.5587,72.7319,72.504,72.577,25894.0
2016-10-28 12:00:00,79.64,79.82,79.59,79.68,25116.0,72.5861,72.7501,72.5405,72.6225,25116.0
2016-10-28 12:30:00,79.7,79.74,79.64,79.68,15696.0,72.6408,72.6772,72.5861,72.6225,15696.0
2016-10-28 13:00:00,79.7,79.71,79.13,79.47,23033.0,72.6408,72.6499,72.1212,72.4311,23033.0
2016-10-28 13:30:00,79.46,79.46,79.12,79.15,18407.0,72.422,72.422,72.1121,72.1395,18407.0
2016-10-28 14:00:00,79.17,79.37,79.12,79.15,27961.0,72.1577,72.34,72.1121,72.1395,27961.0
2016-10-28 14:30:00,79.17,79.3,79.06,79.27,26395.0,72.1577,72.2762,72.0574,72.2488,26395.0
2016-10-28 15:00:00,79.26,79.31,79.02,79.13,41504.0,72.2397,72.2853,72.021,72.1212,41504.0
2016-10-28 15:30:00,79.13,79.14,78.88,78.95,133291.0,72.1212,72.1304,71.8934,71.9572,133291.0
2016-10-31 09:30:00,79.54,79.83,79.4,79.57,80168.0,72.4949,72.7592,72.3673,72.5223,80168.0
2016-10-31 10:00:00,79.61,79.7,79.49,79.58,39480.0,72.5587,72.6408,72.4494,72.5314,39480.0
2016-10-31 10:30:00,79.61,79.89,79.48,79.67,137699.0,72.5587,72.8139,72.4402,72.6134,137699.0
2016-10-31 11:00:00,79.71,80.07,79.68,80.02,81970.0,72.6499,72.978,72.6225,72.9324,81970.0
2016-10-31 11:30:00,80.01,80.05,79.81,79.89,42266.0,72.9233,72.9598,72.741,72.8139,42266.0
2016-10-31 12:00:00,79.89,80.03,79.89,80.02,45572.0,72.8139,72.9415,72.8139,72.9324,45572.0
2016-10-31 12:30:00,80.03,80.33,79.98,80.31,24959.0,72.9415,73.215,72.896,73.1967,24959.0
2016-10-31 13:00:00,80.33,80.38,80.17,80.38,21243.0,73.215,73.2605,73.0691,73.2605,21243.0
2016-10-31 13:30:00,80.38,80.48,80.33,80.42,31332.0,73.2605,73.3517,73.215,73.297,31332.0
2016-10-31 14:00:00,80.4,80.44,80.29,80.3,28389.0,73.2788,73.3152,73.1785,73.1876,28389.0
2016-10-31 14:30:00,80.3,80.45,80.28,80.38,31103.0,73.1876,73.3243,73.1694,73.2605,31103.0
2016-10-31 15:00:00,80.38,80.45,80.27,80.34,65265.0,73.2605,73.3243,73.1603,73.2241,65265.0
2016-10-31 15:30:00,80.34,80.38,80.14,80.19,106867.0,73.2241,73.2605,73.0418,73.0874,106867.0
2016-11-01 09:30:00,80.57,80.62,79.91,80.14,22260.0,73.4337,73.4793,72.8322,73.0418,22260.0
2016-11-01 10:00:00,80.13,80.18,79.88,80.03,19973.0,73.0327,73.0782,72.8048,72.9415,19973.0
2016-11-01 10:30:00,80.03,80.03,79.63,79.72,41556.0,72.9415,72.9415,72.577,72.659,41556.0
2016-11-01 11:00:00,79.68,79.83,79.64,79.76,20467.0,72.6225,72.7592,72.5861,72.6954,20467.0
2016-11-01 11:30:00,79.71,79.91,79.66,79.71,15444.0,72.6499,72.8322,72.6043,72.6499,15444.0
2016-11-01 12:00:00,79.75,79.76,79.48,79.52,17565.0,72.6863,72.6954,72.4402,72.4767,17565.0
2016-11-01 12:30:00,79.52,79.56,79.41,79.51,15241.0,72.4767,72.5132,72.3764,72.4676,15241.0
2016-11-01 13:00:00,79.51,79.53,79.35,79.4,13577.0,72.4676,72.4858,72.3218,72.3673,13577.0
2016-11-01 13:30:00,79.4,79.4,79.11,79.26,15122.0,72.3673,72.3673,72.103,72.2397,15122.0
2016-11-01 14:00:00,79.25,79.27,78.92,79.21,23408.0,72.2306,72.2488,71.9298,72.1942,23408.0
2016-11-01 14:30:00,79.21,79.31,79.14,79.15,24889.0,72.1942,72.2853,72.1304,72.1395,24889.0
2016-11-01 15:00:00,79.12,79.27,79.02,79.21,31321.0,72.1121,72.2488,72.021,72.1942,31321.0
2016-11-01 15:30:00,79.23,79.36,79.13,79.17,96539.0,72.2124,72.3309,72.1212,72.1577,96539.0
2016-11-02 09:30:00,79.04,79.38,78.91,79.32,18933.0,72.0392,72.3491,71.9207,72.2944,18933.0
2016-11-02 10:00:00,79.23,79.48,79.22,79.46,14296.0,72.2124,72.4402,72.2033,72.422,14296.0
2016-11-02 10:30:00,79.38,79.48,79.19,79.42,16556.0,72.3491,72.4402,72.1759,72.3856,16556.0
2016-11-02 11:00:00,79.48,79.63,79.43,79.5,15156.0,72.4402,72.577,72.3947,72.4585,15156.0
2016-11-02 11:30:00,79.5,79.58,79.43,79.49,16043.0,72.4585,72.5314,72.3947,72.4494,16043.0
2016-11-02 12:00:00,79.5,79.57,79.42,79.53,14689.0,72.4585,72.5223,72.3856,72.4858,14689.0
2016-11-02 12:30:00,79.53,79.74,79.53,79.69,16619.0,72.4858,72.6772,72.4858,72.6316,16619.0
2016-11-02 13:00:00,79.69,79.7,79.32,79.45,21703.0,72.6316,72.6408,72.2944,72.4129,21703.0
2016-11-02 13:30:00,79.42,79.49,79.36,79.41,19026.0,72.3856,72.4494,72.3309,72.3764,19026.0
2016-11-02 14:00:00,79.39,79.5,79.11,79.37,25686.0,72.3582,72.4585,72.103,72.34,25686.0
2016-11-02 14:30:00,79.44,79.46,79.07,79.09,24895.0,72.4038,72.422,72.0666,72.0848,24895.0
2016-11-02 15:00:00,79.13,79.29,79.05,79.22,32929.0,72.1212,72.2671,72.0483,72.2033,32929.0
2016-11-02 15:30:00,79.22,79.24,78.77,78.83,109634.0,72.2033,72.2215,71.7931,71.8478,109634.0
2016-11-03 09:30:00,79.09,79.67,79.06,79.63,19233.0,72.0848,72.6134,72.0574,72.577,19233.0
2016-11-03 10:00:00,79.55,79.82,79.39,79.78,65484.0,72.504,72.7501,72.3582,72.7137,65484.0
2016-11-03 10:30:00,79.81,79.89,79.66,79.69,20741.0,72.741,72.8139,72.6043,72.6316,20741.0
2016-11-03 11:00:00,79.69,79.75,79.45,79.55,23696.0,72.6316,72.6863,72.4129,72.504,23696.0
2016-11-03 11:30:00,79.55,79.59,79.36,79.41,21282.0,72.504,72.5405,72.3309,72.3764,21282.0
2016-11-03 12:00:00,79.41,79.43,79.22,79.34,17138.0,72.3764,72.3947,72.2033,72.3126,17138.0
2016-11-03 12:30:00,79.34,79.65,79.29,79.65,31670.0,72.3126,72.5952,72.2671,72.5952,31670.0
2016-11-03 13:00:00,79.65,79.81,79.57,79.79,18648.0,72.5952,72.741,72.5223,72.7228,18648.0
2016-11-03 13:30:00,79.79,79.79,79.61,79.67,21853.0,72.7228,72.7228,72.5587,72.6134,21853.0
2016-11-03 14:00:00,79.67,79.8,79.63,79.63,20948.0,72.6134,72.7319,72.577,72.577,20948.0
2016-11-03 14:30:00,79.63,79.63,79.42,79.52,28412.0,72.577,72.577,72.3856,72.4767,28412.0
2016-11-03 15:00:00,79.51,79.51,79.33,79.37,28080.0,72.4676,72.4676,72.3035,72.34,28080.0
2016-11-03 15:30:00,79.36,79.37,78.96,79.08,75913.0,72.3309,72.34,71.9663,72.0757,75913.0
2016-11-04 09:30:00,79.18,79.87,79.18,79.5,35715.0,72.1668,72.7957,72.1668,72.4585,35715.0
2016-11-04 10:00:00,79.54,79.72,79.43,79.67,54026.0,72.4949,72.659,72.3947,72.6134,54026.0
2016-11-04 10:30:00,79.67,79.99,79.57,79.98,24699.0,72.6134,72.9051,72.5223,72.896,24699.0
2016-11-04 11:00:00,79.98,80.16,79.9,80.15,23769.0,72.896,73.06,72.823,73.0509,23769.0
2016-11-04 11:30:00,80.18,80.18,79.98,80.17,11455.0,73.0782,73.0782,72.896,73.0691,11455.0
2016-11-04 12:00:00,80.2,80.35,80.17,80.28,11512.0,73.0965,73.2332,73.0691,73.1694,11512.0
2016-11-04 12:30:00,80.24,80.29,80.19,80.21,8885.0,73.1329,73.1785,73.0874,73.1056,8885.0
2016-11-04 13:00:00,80.26,80.48,80.24,80.31,11666.0,73.1512,73.3517,73.1329,73.1967,11666.0
2016-11-04 13:30:00,80.31,80.34,79.99,79.99,16420.0,73.1967,73.2241,72.9051,72.9051,16420.0
2016-11-04 14:00:00,80.01,80.01,79.89,79.95,19073.0,72.9233,72.9233,72.8139,72.8686,19073.0
2016-11-04 14:30:00,79.98,79.99,79.81,79.83,25992.0,72.896,72.9051,72.741,72.7592,25992.0
2016-11-04 15:00:00,79.83,79.89,79.69,79.87,35465.0,72.7592,72.8139,72.6316,72.7957,35465.0
2016-11-04 15:30:00,79.86,79.92,79.28,79.38,136989.0,72.7866,72.8413,72.258,72.3491,136989.0
2016-11-07 09:30:00,80.5,80.71,80.03,80.26,95686.0,73.3699,73.5613,72.9415,73.1512,95686.0
2016-11-07 10:00:00,80.26,80.43,79.93,79.97,45577.0,73.1512,73.3061,72.8504,72.8868,45577.0
2016-11-07 10:30:00,79.98,80.62,79.98,80.6,39511.0,72.896,73.4793,72.896,73.461,39511.0
2016-11-07 11:00:00,80.58,80.85,80.58,80.84,15237.0,73.4428,73.6889,73.4428,73.6798,15237.0
2016-11-07 11:30:00,80.86,81.08,80.82,81.07,15542.0,73.698,73.8985,73.6616,73.8894,15542.0
2016-11-07 12:00:00,81.08,81.14,81.02,81.1,8841.0,73.8985,73.9532,73.8438,73.9168,8841.0
2016-11-07 12:30:00,81.11,81.15,81.05,81.08,10882.0,73.9259,73.9623,73.8712,73.8985,10882.0
2016-11-07 13:00:00,81.1,81.1,81.02,81.04,9931.0,73.9168,73.9168,73.8438,73.8621,9931.0
2016-11-07 13:30:00,81.04,81.14,80.79,80.81,21733.0,73.8621,73.9532,73.6342,73.6524,21733.0
2016-11-07 14:00:00,80.81,80.89,80.76,80.8,15984.0,73.6524,73.7254,73.6069,73.6433,15984.0
2016-11-07 14:30:00,80.77,80.79,80.64,80.74,17694.0,73.616,73.6342,73.4975,73.5886,17694.0
2016-11-07 15:00:00,80.76,80.76,80.59,80.66,21933.0,73.6069,73.6069,73.4519,73.5157,21933.0
2016-11-07 15:30:00,80.66,80.95,80.57,80.87,83387.0,73.5157,73.78,73.4337,73.7071,83387.0
2016-11-08 09:30:00,80.71,81.11,80.28,80.47,32291.0,73.5613,73.9259,73.1694,73.3426,32291.0
2016-11-08 10:00:00,80.55,80.8,80.55,80.72,30563.0,73.4155,73.6433,73.4155,73.5704,30563.0
2016-11-08 10:30:00,80.72,80.75,80.62,80.67,17955.0,73.5704,73.5978,73.4793,73.5248,17955.0
2016-11-08 11:00:00,80.74,81.29,80.67,81.29,31638.0,73.5886,74.0899,73.5248,74.0899,31638.0
2016-11-08 11:30:00,81.28,81.74,81.25,81.73,19212.0,74.0808,74.5001,74.0535,74.491,19212.0
2016-11-08 12:00:00,81.84,81.95,81.68,81.82,25709.0,74.5912,74.6915,74.4454,74.573,25709.0
2016-11-08 12:30:00,81.83,81.91,81.75,81.86,16115.0,74.5821,74.655,74.5092,74.6094,16115.0
2016-11-08 13:00:00,81.86,81.86,81.67,81.8,12840.0,74.6094,74.6094,74.4363,74.5548,12840.0
2016-11-08 13:30:00,81.84,81.95,81.8,81.95,37437.0,74.5912,74.6915,74.5548,74.6915,37437.0
2016-11-08 14:00:00,81.95,81.96,81.53,81.55,13413.0,74.6915,74.7006,74.3087,74.3269,13413.0
2016-11-08 14:30:00,81.53,81.53,81.34,81.45,18472.0,74.3087,74.3087,74.1355,74.2358,18472.0
2016-11-08 15:00:00,81.45,81.62,81.34,81.34,29966.0,74.2358,74.3907,74.1355,74.1355,29966.0
2016-11-08 15:30:00,81.34,81.49,81.02,81.1,58251.0,74.1355,74.2722,73.8438,73.9168,58251.0
2016-11-09 09:30:00,80.0,81.94,79.21,81.84,82528.0,73.1638,74.938,72.4413,74.8466,82528.0
2016-11-09 10:00:00,81.73,81.73,80.71,81.0,80305.0,74.746,74.746,73.8131,74.0784,80305.0
2016-11-09 10:30:00,80.95,80.95,80.43,80.48,26516.0,74.0326,74.0326,73.5571,73.6028,26516.0
2016-11-09 11:00:00,80.5,80.99,80.49,80.85,44563.0,73.6211,74.0692,73.6119,73.9412,44563.0
2016-11-09 11:30:00,80.93,81.66,80.89,81.63,36675.0,74.0143,74.682,73.9778,74.6545,36675.0
2016-11-09 12:00:00,81.66,81.7,80.83,81.29,16345.0,74.682,74.7185,73.9229,74.3436,16345.0
2016-11-09 12:30:00,81.29,81.48,81.21,81.46,11996.0,74.3436,74.5173,74.2704,74.499,11996.0
2016-11-09 13:00:00,81.46,81.57,81.16,81.29,20964.0,74.499,74.5996,74.2247,74.3436,20964.0
2016-11-09 13:30:00,81.28,81.84,81.27,81.69,23495.0,74.3344,74.8466,74.3253,74.7094,23495.0
2016-11-09 14:00:00,81.71,81.84,81.55,81.58,27424.0,74.7277,74.8466,74.5814,74.6088,27424.0
2016-11-09 14:30:00,81.63,81.76,81.58,81.58,26919.0,74.6545,74.7734,74.6088,74.6088,26919.0
2016-11-09 15:00:00,81.62,81.94,81.56,81.86,21561.0,74.6454,74.938,74.5905,74.8649,21561.0
2016-11-09 15:30:00,81.83,81.84,81.42,81.79,79641.0,74.8374,74.8466,74.4625,74.8008,79641.0
2016-11-10 09:30:00,82.21,82.92,81.98,82.57,35051.0,75.185,75.8343,74.9746,75.5142,35051.0
2016-11-10 10:00:00,82.57,82.58,81.55,81.61,27335.0,75.5142,75.5233,74.5814,74.6362,27335.0
2016-11-10 10:30:00,81.61,81.71,80.88,81.13,25709.0,74.6362,74.7277,73.9686,74.1972,25709.0
2016-11-10 11:00:00,81.11,81.61,80.98,81.42,27423.0,74.179,74.6362,74.0601,74.4625,27423.0
2016-11-10 11:30:00,81.3,81.67,80.91,81.03,18133.0,74.3527,74.6911,73.996,74.1058,18133.0
2016-11-10 12:00:00,81.03,81.41,80.94,81.34,13078.0,74.1058,74.4533,74.0235,74.3893,13078.0
2016-11-10 12:30:00,81.4,81.49,81.15,81.49,11005.0,74.4442,74.5265,74.2155,74.5265,11005.0
2016-11-10 13:00:00,81.53,81.54,81.24,81.43,17408.0,74.5631,74.5722,74.2978,74.4716,17408.0
2016-11-10 13:30:00,81.45,81.64,81.42,81.51,13536.0,74.4899,74.6637,74.4625,74.5448,13536.0
2016-11-10 14:00:00,81.57,81.6,81.39,81.42,14859.0,74.5996,74.6271,74.435,74.4625,14859.0
2016-11-10 14:30:00,81.44,81.64,81.42,81.58,17154.0,74.4808,74.6637,74.4625,74.6088,17154.0
2016-11-10 15:00:00,81.58,81.58,81.38,81.48,22335.0,74.6088,74.6088,74.4259,74.5173,22335.0
2016-11-10 15:30:00,81.48,81.48,81.08,81.16,81544.0,74.5173,74.5173,74.1515,74.2247,81544.0
2016-11-11 09:30:00,80.99,81.62,80.99,81.44,17749.0,74.0692,74.6454,74.0692,74.4808,17749.0
2016-11-11 10:00:00,81.56,81.69,81.13,81.13,31936.0,74.5905,74.7094,74.1972,74.1972,31936.0
2016-11-11 10:30:00,81.15,81.17,80.71,80.92,32692.0,74.2155,74.2338,73.8131,74.0052,32692.0
2016-11-11 11:00:00,80.92,80.99,80.68,80.74,25829.0,74.0052,74.0692,73.7857,73.8406,25829.0
2016-11-11 11:30:00,80.74,80.79,80.53,80.53,26278.0,73.8406,73.8863,73.6485,73.6485,26278.0
2016-11-11 12:00:00,80.52,80.72,80.37,80.5,39374.0,73.6394,73.8223,73.5022,73.6211,39374.0
2016-11-11 12:30:00,80.49,80.55,80.33,80.42,30043.0,73.6119,73.6668,73.4656,73.5479,30043.0
2016-11-11 13:00:00,80.42,80.48,80.33,80.39,23087.0,73.5479,73.6028,73.4656,73.5205,23087.0
2016-11-11 13:30:00,80.42,80.44,80.15,80.19,42125.0,73.5479,73.5662,73.301,73.3376,42125.0
2016-11-11 14:00:00,80.19,80.3,80.12,80.12,29086.0,73.3376,73.4382,73.2736,73.2736,29086.0
2016-11-11 14:30:00,80.12,80.21,79.94,79.94,28639.0,73.2736,73.3559,73.1089,73.1089,28639.0
2016-11-11 15:00:00,79.97,80.29,79.95,80.2,39772.0,73.1364,73.429,73.1181,73.3467,39772.0
2016-11-11 15:30:00,80.2,80.2,79.94,79.99,155024.0,73.3467,73.3467,73.1089,73.1547,155024.0
2016-11-14 09:30:00,80.59,80.76,79.56,79.56,67167.0,73.7034,73.8589,72.7614,72.7614,67167.0
2016-11-14 10:00:00,79.64,79.8,79.32,79.32,26277.0,72.8346,72.9809,72.5419,72.5419,26277.0
2016-11-14 10:30:00,79.39,79.42,78.6,78.81,55607.0,72.6059,72.6334,71.8834,72.0755,55607.0
2016-11-14 11:00:00,78.81,78.89,78.43,78.59,55607.0,72.0755,72.1487,71.728,71.8743,55607.0
2016-11-14 11:30:00,78.57,78.6,78.25,78.25,40479.0,71.856,71.8834,71.5633,71.5633,40479.0
2016-11-14 12:00:00,78.3,78.31,78.01,78.11,29266.0,71.6091,71.6182,71.3439,71.4353,29266.0
2016-11-14 12:30:00,78.11,78.11,77.73,77.89,28832.0,71.4353,71.4353,71.0878,71.2341,28832.0
2016-11-14 13:00:00,77.95,78.27,77.92,78.16,27283.0,71.289,71.5816,71.2615,71.481,27283.0
2016-11-14 13:30:00,78.13,78.28,77.86,77.9,28820.0,71.4536,71.5908,71.2067,71.2433,28820.0
2016-11-14 14:00:00,77.92,78.0,77.79,77.81,32029.0,71.2615,71.3347,71.1427,71.1609,32029.0
2016-11-14 14:30:00,77.83,77.95,77.68,77.94,28772.0,71.1792,71.289,71.0421,71.2798,28772.0
2016-11-14 15:00:00,77.93,77.96,77.85,77.87,58412.0,71.2707,71.2981,71.1975,71.2158,58412.0
2016-11-14 15:30:00,77.9,77.92,77.46,77.54,152056.0,71.2433,71.2615,70.8409,70.914,152056.0
2016-11-15 09:30:00,77.05,77.7,76.64,76.91,67356.0,70.4659,71.0603,70.0909,70.3379,67356.0
2016-11-15 10:00:00,76.94,77.86,76.83,77.77,66877.0,70.3653,71.2067,70.2647,71.1244,66877.0
2016-11-15 10:30:00,77.85,77.91,77.73,77.81,43835.0,71.1975,71.2524,71.0878,71.1609,43835.0
2016-11-15 11:00:00,77.82,78.1,77.79,78.05,32604.0,71.1701,71.4262,71.1427,71.3804,32604.0
2016-11-15 11:30:00,78.05,78.3,77.99,78.25,29668.0,71.3804,71.6091,71.3256,71.5633,29668.0
2016-11-15 12:00:00,78.3,78.3,78.02,78.02,21392.0,71.6091,71.6091,71.353,71.353,21392.0
2016-11-15 12:30:00,78.02,78.09,77.85,77.85,23085.0,71.353,71.417,71.1975,71.1975,23085.0
2016-11-15 13:00:00,77.87,77.96,77.71,77.71,26000.0,71.2158,71.2981,71.0695,71.0695,26000.0
2016-11-15 13:30:00,77.7,77.91,77.7,77.83,28717.0,71.0603,71.2524,71.0603,71.1792,28717.0
2016-11-15 14:00:00,77.83,77.98,77.76,77.89,31336.0,71.1792,71.3164,71.1152,71.2341,31336.0
2016-11-15 14:30:00,77.88,78.11,77.87,77.95,34374.0,71.225,71.4353,71.2158,71.289,34374.0
2016-11-15 15:00:00,78.0,78.07,77.55,77.79,89373.0,71.3347,71.3987,70.9232,71.1427,89373.0
2016-11-15 15:30:00,77.78,77.84,77.39,77.49,170871.0,71.1335,71.1884,70.7768,70.8683,170871.0
2016-11-16 09:30:00,77.37,78.98,77.25,78.13,49775.0,70.7585,72.231,70.6488,71.4536,49775.0
2016-11-16 10:00:00,78.16,78.62,78.16,78.45,41017.0,71.481,71.9017,71.481,71.7463,41017.0
2016-11-16 10:30:00,78.49,78.59,78.31,78.51,42120.0,71.7828,71.8743,71.6182,71.8011,42120.0
2016-11-16 11:00:00,78.51,78.56,78.16,78.38,37386.0,71.8011,71.8469,71.481,71.6822,37386.0
2016-11-16 11:30:00,78.37,78.5,78.24,78.35,26644.0,71.6731,71.792,71.5542,71.6548,26644.0
2016-11-16 12:00:00,78.35,78.48,78.22,78.27,23382.0,71.6548,71.7737,71.5359,71.5816,23382.0
2016-11-16 12:30:00,78.26,78.36,78.23,78.35,13463.0,71.5725,71.6639,71.5451,71.6548,13463.0
2016-11-16 13:00:00,78.38,78.45,78.34,78.43,16499.0,71.6822,71.7463,71.6457,71.728,16499.0
2016-11-16 13:30:00,78.43,78.48,78.39,78.41,16000.0,71.728,71.7737,71.6914,71.7097,16000.0
2016-11-16 14:00:00,78.41,78.46,78.16,78.21,27188.0,71.7097,71.7554,71.481,71.5268,27188.0
2016-11-16 14:30:00,78.21,78.26,77.94,77.95,36115.0,71.5268,71.5725,71.2798,71.289,36115.0
2016-11-16 15:00:00,77.94,78.05,77.82,78.02,75648.0,71.2798,71.3804,71.1701,71.353,75648.0
2016-11-16 15:30:00,78.04,78.06,77.86,77.89,121649.0,71.3713,71.3896,71.2067,71.2341,121649.0
2016-11-17 09:30:00,78.44,78.95,77.71,78.85,39749.0,71.7371,72.2035,71.0695,72.1121,39749.0
2016-11-17 10:00:00,78.86,79.01,78.77,79.01,21042.0,72.1212,72.2584,72.0389,72.2584,21042.0
2016-11-17 10:30:00,79.04,79.35,78.92,79.23,27245.0,72.2858,72.5693,72.1761,72.4596,27245.0
2016-11-17 11:00:00,79.17,79.4,79.17,79.32,23126.0,72.4047,72.6151,72.4047,72.5419,23126.0
2016-11-17 11:30:00,79.32,79.59,79.29,79.54,18078.0,72.5419,72.7888,72.5145,72.7431,18078.0
2016-11-17 12:00:00,79.52,79.67,79.52,79.65,15914.0,72.7248,72.862,72.7248,72.8437,15914.0
2016-11-17 12:30:00,79.65,79.65,79.57,79.59,14155.0,72.8437,72.8437,72.7705,72.7888,14155.0
2016-11-17 13:00:00,79.59,79.66,79.39,79.41,26779.0,72.7888,72.8529,72.6059,72.6242,26779.0
2016-11-17 13:30:00,79.48,79.52,79.42,79.47,20593.0,72.6882,72.7248,72.6334,72.6791,20593.0
2016-11-17 14:00:00,79.47,79.49,79.29,79.29,20269.0,72.6791,72.6974,72.5145,72.5145,20269.0
2016-11-17 14:30:00,79.32,79.38,79.24,79.27,23541.0,72.5419,72.5968,72.4687,72.4962,23541.0
2016-11-17 15:00:00,79.31,79.59,79.25,79.52,43809.0,72.5328,72.7888,72.4779,72.7248,43809.0
2016-11-17 15:30:00,79.53,79.61,79.34,79.49,150592.0,72.734,72.8071,72.5602,72.6974,150592.0
2016-11-18 09:30:00,79.58,79.95,79.49,79.66,19988.0,72.7797,73.1181,72.6974,72.8529,19988.0
2016-11-18 10:00:00,79.71,79.81,79.58,79.65,22104.0,72.8986,72.99,72.7797,72.8437,22104.0
2016-11-18 10:30:00,79.64,79.73,79.59,79.65,17406.0,72.8346,72.9169,72.7888,72.8437,17406.0
2016-11-18 11:00:00,79.63,79.73,79.58,79.71,17329.0,72.8254,72.9169,72.7797,72.8986,17329.0
2016-11-18 11:30:00,79.72,79.72,79.37,79.5,23436.0,72.9077,72.9077,72.5876,72.7065,23436.0
2016-11-18 12:00:00,79.49,79.61,79.45,79.61,17533.0,72.6974,72.8071,72.6608,72.8071,17533.0
2016-11-18 12:30:00,79.61,79.72,79.57,79.67,18988.0,72.8071,72.9077,72.7705,72.862,18988.0
2016-11-18 13:00:00,79.67,79.68,79.59,79.63,14560.0,72.862,72.8711,72.7888,72.8254,14560.0
2016-11-18 13:30:00,79.64,79.75,79.54,79.54,35863.0,72.8346,72.9352,72.7431,72.7431,35863.0
2016-11-18 14:00:00,79.56,79.59,79.48,79.57,23908.0,72.7614,72.7888,72.6882,72.7705,23908.0
2016-11-18 14:30:00,79.59,79.81,79.59,79.76,17429.0,72.7888,72.99,72.7888,72.9443,17429.0
2016-11-18 15:00:00,79.76,79.78,79.63,79.77,20457.0,72.9443,72.9626,72.8254,72.9535,20457.0
2016-11-18 15:30:00,79.76,79.86,79.56,79.69,93903.0,72.9443,73.0358,72.7614,72.8803,93903.0
2016-11-21 09:30:00,80.16,80.69,80.01,80.59,16678.0,73.3101,73.7948,73.173,73.7034,16678.0
2016-11-21 10:00:00,80.61,80.63,80.17,80.17,8505.0,73.7217,73.74,73.3193,73.3193,8505.0
2016-11-21 10:30:00,80.24,80.27,80.1,80.22,9490.0,73.3833,73.4107,73.2553,73.365,9490.0
2016-11-21 11:00:00,80.26,80.38,80.16,80.37,10415.0,73.4016,73.5113,73.3101,73.5022,10415.0
2016-11-21 11:30:00,80.43,80.61,80.38,80.51,6490.0,73.5571,73.7217,73.5113,73.6302,6490.0
2016-11-21 12:00:00,80.47,80.52,80.4,80.4,6062.0,73.5936,73.6394,73.5296,73.5296,6062.0
2016-11-21 12:30:00,80.4,80.44,80.33,80.34,12400.0,73.5296,73.5662,73.4656,73.4748,12400.0
2016-11-21 13:00:00,80.36,80.37,80.25,80.35,11564.0,73.493,73.5022,73.3924,73.4839,11564.0
2016-11-21 13:30:00,80.35,80.41,80.19,80.19,8956.0,73.4839,73.5388,73.3376,73.3376,8956.0
2016-11-21 14:00:00,80.21,80.35,80.13,80.34,24905.0,73.3559,73.4839,73.2827,73.4748,24905.0
2016-11-21 14:30:00,80.32,80.33,80.25,80.29,12811.0,73.4565,73.4656,73.3924,73.429,12811.0
2016-11-21 15:00:00,80.29,80.32,80.12,80.23,35367.0,73.429,73.4565,73.2736,73.3742,35367.0
2016-11-21 15:30:00,80.23,80.45,80.22,80.44,167961.0,73.3742,73.5754,73.365,73.5662,167961.0
2016-11-22 09:30:00,80.61,80.8,80.25,80.52,10082.0,73.7217,73.8954,73.3924,73.6394,10082.0
2016-11-22 10:00:00,80.52,80.74,80.39,80.72,16994.0,73.6394,73.8406,73.5205,73.8223,16994.0
2016-11-22 10:30:00,80.73,80.78,80.56,80.57,9178.0,73.8314,73.8772,73.676,73.6851,9178.0
2016-11-22 11:00:00,80.62,80.63,80.21,80.23,16696.0,73.7308,73.74,73.3559,73.3742,16696.0
2016-11-22 11:30:00,80.18,80.18,79.92,79.97,13728.0,73.3284,73.3284,73.0906,73.1364,13728.0
2016-11-22 12:00:00,79.96,80.03,79.75,80.01,36826.0,73.1272,73.1912,72.9352,73.173,36826.0
2016-11-22 12:30:00,79.99,80.07,79.93,79.99,12012.0,73.1547,73.2278,73.0998,73.1547,12012.0
2016-11-22 13:00:00,80.02,80.09,80.0,80.05,5860.0,73.1821,73.2461,73.1638,73.2095,5860.0
2016-11-22 13:30:00,80.05,80.08,80.0,80.0,21687.0,73.2095,73.237,73.1638,73.1638,21687.0
2016-11-22 14:00:00,80.02,80.04,79.93,79.94,24997.0,73.1821,73.2004,73.0998,73.1089,24997.0
2016-11-22 14:30:00,79.95,80.04,79.94,80.02,22903.0,73.1181,73.2004,73.1089,73.1821,22903.0
2016-11-22 15:00:00,80.03,80.04,79.92,79.99,24240.0,73.1912,73.2004,73.0906,73.1547,24240.0
2016-11-22 15:30:00,80.0,80.08,79.92,80.06,64025.0,73.1638,73.237,73.0906,73.2187,64025.0
2016-11-23 09:30:00,79.79,80.19,79.79,80.14,16026.0,72.9717,73.3376,72.9717,73.2918,16026.0
2016-11-23 10:00:00,80.11,80.21,79.99,80.06,14456.0,73.2644,73.3559,73.1547,73.2187,14456.0
2016-11-23 10:30:00,80.08,80.09,79.86,79.86,18404.0,73.237,73.2461,73.0358,73.0358,18404.0
2016-11-23 11:00:00,79.89,79.89,79.34,79.4,20661.0,73.0632,73.0632,72.5602,72.6151,20661.0
2016-11-23 11:30:00,79.44,79.66,79.29,79.58,27092.0,72.6517,72.8529,72.5145,72.7797,27092.0
2016-11-23 12:00:00,79.59,79.62,79.44,79.58,22235.0,72.7888,72.8163,72.6517,72.7797,22235.0
2016-11-23 12:30:00,79.58,79.82,79.5,79.75,18051.0,72.7797,72.9992,72.7065,72.9352,18051.0
2016-11-23 13:00:00,79.75,79.98,79.71,79.91,17400.0,72.9352,73.1455,72.8986,73.0815,17400.0
2016-11-23 13:30:00,79.93,79.98,79.82,79.88,14827.0,73.0998,73.1455,72.9992,73.0541,14827.0
2016-11-23 14:00:00,79.88,79.95,79.8,79.9,17868.0,73.0541,73.1181,72.9809,73.0723,17868.0
2016-11-23 14:30:00,79.9,80.08,79.82,80.05,26189.0,73.0723,73.237,72.9992,73.2095,26189.0
2016-11-23 15:00:00,80.05,80.17,80.03,80.08,16073.0,73.2095,73.3193,73.1912,73.237,16073.0
2016-11-23 15:30:00,80.08,80.19,80.01,80.19,39873.0,73.237,73.3376,73.173,73.3376,39873.0
2016-11-25 09:30:00,80.27,80.93,80.25,80.9,15413.0,73.4107,74.0143,73.3924,73.9869,15413.0
2016-11-25 10:00:00,80.91,81.0,80.78,80.93,14903.0,73.996,74.0784,73.8772,74.0143,14903.0
2016-11-25 10:30:00,80.94,80.99,80.73,80.73,16636.0,74.0235,74.0692,73.8314,73.8314,16636.0
2016-11-25 11:00:00,80.76,80.8,80.45,80.52,25830.0,73.8589,73.8954,73.5754,73.6394,25830.0
2016-11-25 11:30:00,80.52,80.74,80.42,80.68,13698.0,73.6394,73.8406,73.5479,73.7857,13698.0
2016-11-25 12:00:00,80.69,80.69,80.48,80.55,12727.0,73.7948,73.7948,73.6028,73.6668,12727.0
2016-11-25 12:30:00,80.55,80.81,80.53,80.81,39737.0,73.6668,73.9046,73.6485,73.9046,39737.0
2016-11-28 09:30:00,80.35,80.93,80.35,80.91,14077.0,73.4839,74.0143,73.4839,73.996,14077.0
2016-11-28 10:00:00,80.93,80.93,80.46,80.47,18411.0,74.0143,74.0143,73.5845,73.5936,18411.0
2016-11-28 10:30:00,80.53,80.65,80.26,80.31,12557.0,73.6485,73.7583,73.4016,73.4473,12557.0
2016-11-28 11:00:00,80.34,80.58,80.3,80.4,18348.0,73.4748,73.6942,73.4382,73.5296,18348.0
2016-11-28 11:30:00,80.5,80.52,80.45,80.52,5800.0,73.6211,73.6394,73.5754,73.6394,5800.0
2016-11-28 12:00:00,80.54,80.63,80.4,80.46,16032.0,73.6577,73.74,73.5296,73.5845,16032.0
2016-11-28 12:30:00,80.49,80.53,80.43,80.48,9608.0,73.6119,73.6485,73.5571,73.6028,9608.0
2016-11-28 13:00:00,80.48,80.55,80.44,80.48,8706.0,73.6028,73.6668,73.5662,73.6028,8706.0
2016-11-28 13:30:00,80.49,80.53,80.43,80.49,10880.0,73.6119,73.6485,73.5571,73.6119,10880.0
2016-11-28 14:00:00,80.49,80.55,80.42,80.47,9546.0,73.6119,73.6668,73.5479,73.5936,9546.0
2016-11-28 14:30:00,80.47,80.51,80.44,80.48,10444.0,73.5936,73.6302,73.5662,73.6028,10444.0
2016-11-28 15:00:00,80.47,80.47,80.31,80.31,14067.0,73.5936,73.5936,73.4473,73.4473,14067.0
2016-11-28 15:30:00,80.3,80.35,80.19,80.3,64092.0,73.4382,73.4839,73.3376,73.4382,64092.0
2016-11-29 09:30:00,80.59,81.19,80.49,80.79,26420.0,73.7034,74.2521,73.6119,73.8863,26420.0
2016-11-29 10:00:00,80.78,80.79,80.57,80.77,13477.0,73.8772,73.8863,73.6851,73.868,13477.0
2016-11-29 10:30:00,80.81,80.89,80.78,80.87,17292.0,73.9046,73.9778,73.8772,73.9595,17292.0
2016-11-29 11:00:00,80.87,80.87,80.7,80.73,18624.0,73.9595,73.9595,73.804,73.8314,18624.0
2016-11-29 11:30:00,80.76,80.77,80.67,80.69,26654.0,73.8589,73.868,73.7766,73.7948,26654.0
2016-11-29 12:00:00,80.68,80.7,80.58,80.59,11572.0,73.7857,73.804,73.6942,73.7034,11572.0
2016-11-29 12:30:00,80.59,80.76,80.56,80.72,13598.0,73.7034,73.8589,73.676,73.8223,13598.0
2016-11-29 13:00:00,80.72,80.75,80.68,80.7,12055.0,73.8223,73.8497,73.7857,73.804,12055.0
2016-11-29 13:30:00,80.7,80.75,80.61,80.71,19735.0,73.804,73.8497,73.7217,73.8131,19735.0
2016-11-29 14:00:00,80.74,80.78,80.62,80.72,15959.0,73.8406,73.8772,73.7308,73.8223,15959.0
2016-11-29 14:30:00,80.73,80.76,80.69,80.71,27404.0,73.8314,73.8589,73.7948,73.8131,27404.0
2016-11-29 15:00:00,80.71,80.73,80.63,80.7,22142.0,73.8131,73.8314,73.74,73.804,22142.0
2016-11-29 15:30:00,80.69,80.69,80.53,80.63,47055.0,73.7948,73.7948,73.6485,73.74,47055.0
2016-11-30 09:30:00,81.07,81.07,80.15,80.23,25451.0,74.1424,74.1424,73.301,73.3742,25451.0
2016-11-30 10:00:00,80.3,80.32,80.06,80.17,26793.0,73.4382,73.4565,73.2187,73.3193,26793.0
2016-11-30 10:30:00,80.16,80.26,80.04,80.1,25134.0,73.3101,73.4016,73.2004,73.2553,25134.0
2016-11-30 11:00:00,80.07,80.09,79.82,80.07,56925.0,73.2278,73.2461,72.9992,73.2278,56925.0
2016-11-30 11:30:00,80.01,80.08,79.75,79.76,15246.0,73.173,73.237,72.9352,72.9443,15246.0
2016-11-30 12:00:00,79.76,79.76,79.63,79.67,17031.0,72.9443,72.9443,72.8254,72.862,17031.0
2016-11-30 12:30:00,79.66,79.67,79.5,79.55,11563.0,72.8529,72.862,72.7065,72.7523,11563.0
2016-11-30 13:00:00,79.55,79.55,79.37,79.37,18637.0,72.7523,72.7523,72.5876,72.5876,18637.0
2016-11-30 13:30:00,79.38,79.38,79.15,79.17,23721.0,72.5968,72.5968,72.3864,72.4047,23721.0
2016-11-30 14:00:00,79.17,79.21,78.99,79.18,33593.0,72.4047,72.4413,72.2401,72.4139,33593.0
2016-11-30 14:30:00,79.17,79.17,79.01,79.06,42942.0,72.4047,72.4047,72.2584,72.3041,42942.0
2016-11-30 15:00:00,79.06,79.21,79.01,79.19,44551.0,72.3041,72.4413,72.2584,72.423,44551.0
2016-11-30 15:30:00,79.19,79.22,78.76,78.77,156351.0,72.423,72.4505,72.0298,72.0389,156351.0
2016-12-01 09:30:00,78.75,79.26,78.52,79.19,109957.0,72.0206,72.487,71.8103,72.423,109957.0
2016-12-01 10:00:00,79.1,79.18,78.45,78.45,45124.0,72.3407,72.4139,71.7463,71.7463,45124.0
2016-12-01 10:30:00,78.47,78.47,77.86,77.96,93381.0,71.7645,71.7645,71.2067,71.2981,93381.0
2016-12-01 11:00:00,77.96,78.01,77.62,77.78,36753.0,71.2981,71.3439,70.9872,71.1335,36753.0
2016-12-01 11:30:00,77.79,77.79,77.45,77.45,58932.0,71.1427,71.1427,70.8317,70.8317,58932.0
2016-12-01 12:00:00,77.46,77.46,76.98,77.0,32187.0,70.8409,70.8409,70.4019,70.4202,32187.0
2016-12-01 12:30:00,76.99,77.11,76.91,76.97,29984.0,70.411,70.5208,70.3379,70.3927,29984.0
2016-12-01 13:00:00,76.97,77.08,76.88,76.95,31971.0,70.3927,70.4933,70.3104,70.3744,31971.0
2016-12-01 13:30:00,76.96,76.97,76.56,76.6,44145.0,70.3836,70.3927,70.0178,70.0543,44145.0
2016-12-01 14:00:00,76.6,76.86,76.52,76.75,66043.0,70.0543,70.2921,69.9812,70.1915,66043.0
2016-12-01 14:30:00,76.75,77.05,76.75,76.92,55816.0,70.1915,70.4659,70.1915,70.347,55816.0
2016-12-01 15:00:00,76.92,77.07,76.84,76.98,57787.0,70.347,70.4842,70.2738,70.4019,57787.0
2016-12-01 15:30:00,76.97,77.14,76.85,77.11,130809.0,70.3927,70.5482,70.283,70.5208,130809.0
2016-12-02 09:30:00,77.46,78.29,77.38,78.2,25838.0,70.8409,71.5999,70.7677,71.5176,25838.0
2016-12-02 10:00:00,78.2,78.38,78.2,78.37,34242.0,71.5176,71.6822,71.5176,71.6731,34242.0
2016-12-02 10:30:00,78.4,78.78,78.4,78.73,22000.0,71.7005,72.0481,71.7005,72.0023,22000.0
2016-12-02 11:00:00,78.73,79.15,78.7,79.06,19958.0,72.0023,72.3864,71.9749,72.3041,19958.0
2016-12-02 11:30:00,79.07,79.1,78.72,78.76,20156.0,72.3133,72.3407,71.9932,72.0298,20156.0
2016-12-02 12:00:00,78.75,78.93,78.72,78.88,27675.0,72.0206,72.1852,71.9932,72.1395,27675.0
2016-12-02 12:30:00,78.9,78.97,78.8,78.89,14947.0,72.1578,72.2218,72.0663,72.1487,14947.0
2016-12-02 13:00:00,78.89,78.89,78.59,78.79,13078.0,72.1487,72.1487,71.8743,72.0572,13078.0
2016-12-02 13:30:00,78.77,78.77,78.64,78.74,15548.0,72.0389,72.0389,71.92,72.0115,15548.0
2016-12-02 14:00:00,78.74,78.91,78.74,78.9,26482.0,72.0115,72.1669,72.0115,72.1578,26482.0
2016-12-02 14:30:00,78.91,78.93,78.85,78.92,24317.0,72.1669,72.1852,72.1121,72.1761,24317.0
2016-12-02 15:00:00,78.92,79.28,78.92,79.28,59782.0,72.1761,72.5053,72.1761,72.5053,59782.0
2016-12-02 15:30:00,79.28,79.36,79.24,79.34,123508.0,72.5053,72.5785,72.4687,72.5602,123508.0
2016-12-05 09:30:00,79.81,80.71,79.81,80.7,18797.0,72.99,73.8131,72.99,73.804,18797.0
2016-12-05 10:00:00,80.7,80.95,80.57,80.7,26054.0,73.804,74.0326,73.6851,73.804,26054.0
2016-12-05 10:30:00,80.7,80.84,80.51,80.58,18162.0,73.804,73.932,73.6302,73.6942,18162.0
2016-12-05 11:00:00,80.58,80.65,80.48,80.59,22649.0,73.6942,73.7583,73.6028,73.7034,22649.0
2016-12-05 11:30:00,80.61,80.76,80.51,80.74,22053.0,73.7217,73.8589,73.6302,73.8406,22053.0
2016-12-05 12:00:00,80.74,80.74,80.58,80.65,24064.0,73.8406,73.8406,73.6942,73.7583,24064.0
2016-12-05 12:30:00,80.63,80.72,80.51,80.72,19441.0,73.74,73.8223,73.6302,73.8223,19441.0
2016-12-05 13:00:00,80.73,80.91,80.7,80.88,18287.0,73.8314,73.996,73.804,73.9686,18287.0
2016-12-05 13:30:00,80.88,80.91,80.64,80.69,12013.0,73.9686,73.996,73.7491,73.7948,12013.0
2016-12-05 14:00:00,80.68,80.71,80.5,80.56,13962.0,73.7857,73.8131,73.6211,73.676,13962.0
2016-12-05 14:30:00,80.57,80.67,80.39,80.42,18299.0,73.6851,73.7766,73.5205,73.5479,18299.0
2016-12-05 15:00:00,80.43,80.75,80.43,80.72,34240.0,73.5571,73.8497,73.5571,73.8223,34240.0
2016-12-05 15:30:00,80.72,80.84,80.72,80.75,103924.0,73.8223,73.932,73.8223,73.8497,103924.0
2016-12-06 09:30:00,80.82,81.0,79.28,79.46,69448.0,73.9137,74.0784,72.5053,72.6699,69448.0
2016-12-06 10:00:00,79.46,79.71,79.05,79.05,47320.0,72.6699,72.8986,72.295,72.295,47320.0
2016-12-06 10:30:00,79.07,79.5,78.8,79.15,201835.0,72.3133,72.7065,72.0663,72.3864,201835.0
2016-12-06 11:00:00,79.11,79.19,78.95,79.09,67651.0,72.3499,72.423,72.2035,72.3316,67651.0
2016-12-06 11:30:00,79.05,79.3,78.96,79.26,29683.0,72.295,72.5236,72.2127,72.487,29683.0
2016-12-06 12:00:00,79.3,79.67,79.29,79.57,49036.0,72.5236,72.862,72.5145,72.7705,49036.0
2016-12-06 12:30:00,79.56,79.84,79.47,79.54,44653.0,72.7614,73.0175,72.6791,72.7431,44653.0
2016-12-06 13:00:00,79.54,79.89,79.51,79.61,38120.0,72.7431,73.0632,72.7157,72.8071,38120.0
2016-12-06 13:30:00,79.61,79.69,79.58,79.66,18472.0,72.8071,72.8803,72.7797,72.8529,18472.0
2016-12-06 14:00:00,79.66,79.71,79.48,79.64,24737.0,72.8529,72.8986,72.6882,72.8346,24737.0
2016-12-06 14:30:00,79.64,79.78,79.6,79.73,22821.0,72.8346,72.9626,72.798,72.9169,22821.0
2016-12-06 15:00:00,79.74,79.82,79.46,79.48,36237.0,72.926,72.9992,72.6699,72.6882,36237.0
2016-12-06 15:30:00,79.49,79.54,79.39,79.51,87904.0,72.6974,72.7431,72.6059,72.7157,87904.0
2016-12-07 09:30:00,79.86,80.26,78.9,78.95,31854.0,73.0358,73.4016,72.1578,72.2035,31854.0
2016-12-07 10:00:00,78.98,79.37,78.73,79.37,32413.0,72.231,72.5876,72.0023,72.5876,32413.0
2016-12-07 10:30:00,79.38,79.48,79.25,79.37,58046.0,72.5968,72.6882,72.4779,72.5876,58046.0
2016-12-07 11:00:00,79.37,79.44,79.25,79.42,28552.0,72.5876,72.6517,72.4779,72.6334,28552.0
2016-12-07 11:30:00,79.42,79.93,79.37,79.93,41680.0,72.6334,73.0998,72.5876,73.0998,41680.0
2016-12-07 12:00:00,79.93,80.17,79.9,80.1,15880.0,73.0998,73.3193,73.0723,73.2553,15880.0
2016-12-07 12:30:00,80.03,80.08,79.98,80.02,19923.0,73.1912,73.237,73.1455,73.1821,19923.0
2016-12-07 13:00:00,80.04,80.19,79.96,80.08,23742.0,73.2004,73.3376,73.1272,73.237,23742.0
2016-12-07 13:30:00,80.05,80.47,80.02,80.47,8026.0,73.2095,73.5936,73.1821,73.5936,8026.0
2016-12-07 14:00:00,80.48,80.72,80.36,80.54,19645.0,73.6028,73.8223,73.493,73.6577,19645.0
2016-12-07 14:30:00,80.52,80.8,80.51,80.58,31503.0,73.6394,73.8954,73.6302,73.6942,31503.0
2016-12-07 15:00:00,80.57,80.86,80.49,80.78,17938.0,73.6851,73.9503,73.6119,73.8772,17938.0
2016-12-07 15:30:00,80.75,80.87,80.62,80.76,67485.0,73.8497,73.9595,73.7308,73.8589,67485.0
2016-12-08 09:30:00,80.65,80.93,80.16,80.23,18835.0,73.7583,74.0143,73.3101,73.3742,18835.0
2016-12-08 10:00:00,80.2,80.23,80.0,80.03,16634.0,73.3467,73.3742,73.1638,73.1912,16634.0
2016-12-08 10:30:00,80.0,80.44,79.98,79.99,35284.0,73.1638,73.5662,73.1455,73.1547,35284.0
2016-12-08 11:00:00,80.0,80.12,79.9,80.06,23968.0,73.1638,73.2736,73.0723,73.2187,23968.0
2016-12-08 11:30:00,80.04,80.06,79.89,79.96,11819.0,73.2004,73.2187,73.0632,73.1272,11819.0
2016-12-08 12:00:00,79.98,80.59,79.98,80.55,46958.0,73.1455,73.7034,73.1455,73.6668,46958.0
2016-12-08 12:30:00,80.51,80.66,80.36,80.52,13681.0,73.6302,73.7674,73.493,73.6394,13681.0
2016-12-08 13:00:00,80.51,80.53,80.4,80.48,10293.0,73.6302,73.6485,73.5296,73.6028,10293.0
2016-12-08 13:30:00,80.51,80.88,80.49,80.88,62741.0,73.6302,73.9686,73.6119,73.9686,62741.0
2016-12-08 14:00:00,80.85,80.93,80.6,80.75,13076.0,73.9412,74.0143,73.7125,73.8497,13076.0
2016-12-08 14:30:00,80.76,80.88,80.62,80.87,13010.0,73.8589,73.9686,73.7308,73.9595,13010.0
2016-12-08 15:00:00,80.89,81.01,80.8,80.83,32142.0,73.9778,74.0875,73.8954,73.9229,32142.0
2016-12-08 15:30:00,80.83,80.9,80.69,80.7,125063.0,73.9229,73.9869,73.7948,73.804,125063.0
2016-12-09 09:30:00,80.85,81.4,80.77,81.33,30545.0,73.9412,74.4442,73.868,74.3802,30545.0
2016-12-09 10:00:00,81.34,81.41,81.0,81.09,37350.0,74.3893,74.4533,74.0784,74.1607,37350.0
2016-12-09 10:30:00,81.2,81.63,81.08,81.47,17036.0,74.2613,74.6545,74.1515,74.5082,17036.0
2016-12-09 11:00:00,81.53,81.76,81.42,81.63,10687.0,74.5631,74.7734,74.4625,74.6545,10687.0
2016-12-09 11:30:00,81.62,81.62,81.29,81.36,13756.0,74.6454,74.6454,74.3436,74.4076,13756.0
2016-12-09 12:00:00,81.39,81.5,81.37,81.47,11908.0,74.435,74.5356,74.4167,74.5082,11908.0
2016-12-09 12:30:00,81.48,81.65,81.46,81.56,20808.0,74.5173,74.6728,74.499,74.5905,20808.0
2016-12-09 13:00:00,81.53,81.57,81.47,81.47,10122.0,74.5631,74.5996,74.5082,74.5082,10122.0
2016-12-09 13:30:00,81.48,81.49,81.32,81.38,13580.0,74.5173,74.5265,74.371,74.4259,13580.0
2016-12-09 14:00:00,81.4,81.68,81.4,81.68,20258.0,74.4442,74.7002,74.4442,74.7002,20258.0
2016-12-09 14:30:00,81.64,81.67,81.44,81.46,10887.0,74.6637,74.6911,74.4808,74.499,10887.0
2016-12-09 15:00:00,81.48,81.71,81.47,81.68,19363.0,74.5173,74.7277,74.5082,74.7002,19363.0
2016-12-09 15:30:00,81.68,81.7,81.4,81.45,56483.0,74.7002,74.7185,74.4442,74.4899,56483.0
2016-12-12 09:30:00,81.25,81.32,80.79,81.29,56712.0,74.307,74.371,73.8863,74.3436,56712.0
2016-12-12 10:00:00,81.3,81.31,80.59,80.79,24662.0,74.3527,74.3619,73.7034,73.8863,24662.0
2016-12-12 10:30:00,80.78,81.09,80.75,80.92,26994.0,73.8772,74.1607,73.8497,74.0052,26994.0
2016-12-12 11:00:00,80.91,81.02,80.81,80.93,32674.0,73.996,74.0966,73.9046,74.0143,32674.0
2016-12-12 11:30:00,80.93,80.95,80.58,80.63,26830.0,74.0143,74.0326,73.6942,73.74,26830.0
2016-12-12 12:00:00,80.64,80.64,80.24,80.29,24484.0,73.7491,73.7491,73.3833,73.429,24484.0
2016-12-12 12:30:00,80.29,80.46,80.28,80.34,16516.0,73.429,73.5845,73.4199,73.4748,16516.0
2016-12-12 13:00:00,80.32,80.78,80.25,80.72,17114.0,73.4565,73.8772,73.3924,73.8223,17114.0
2016-12-12 13:30:00,80.72,80.76,80.62,80.73,17935.0,73.8223,73.8589,73.7308,73.8314,17935.0
2016-12-12 14:00:00,80.74,80.93,80.66,80.66,28174.0,73.8406,74.0143,73.7674,73.7674,28174.0
2016-12-12 14:30:00,80.65,80.67,80.45,80.49,148387.0,73.7583,73.7766,73.5754,73.6119,148387.0
2016-12-12 15:00:00,80.5,80.58,80.44,80.44,28468.0,73.6211,73.6942,73.5662,73.5662,28468.0
2016-12-12 15:30:00,80.44,80.54,80.36,80.49,86113.0,73.5662,73.6577,73.493,73.6119,86113.0
2016-12-13 09:30:00,81.02,81.54,81.02,81.38,18698.0,74.0966,74.5722,74.0966,74.4259,18698.0
2016-12-13 10:00:00,81.36,81.69,81.36,81.59,78942.0,74.4076,74.7094,74.4076,74.6179,78942.0
2016-12-13 10:30:00,81.58,81.8,81.51,81.79,49481.0,74.6088,74.81,74.5448,74.8008,49481.0
2016-12-13 11:00:00,81.8,81.83,81.27,81.29,53284.0,74.81,74.8374,74.3253,74.3436,53284.0
2016-12-13 11:30:00,81.29,81.47,81.28,81.45,26099.0,74.3436,74.5082,74.3344,74.4899,26099.0
2016-12-13 12:00:00,81.45,81.7,81.37,81.37,54338.0,74.4899,74.7185,74.4167,74.4167,54338.0
2016-12-13 12:30:00,81.41,81.52,81.36,81.4,79610.0,74.4533,74.5539,74.4076,74.4442,79610.0
2016-12-13 13:00:00,81.42,81.45,81.37,81.44,68047.0,74.4625,74.4899,74.4167,74.4808,68047.0
2016-12-13 13:30:00,81.45,81.55,81.38,81.41,68099.0,74.4899,74.5814,74.4259,74.4533,68099.0
2016-12-13 14:00:00,81.42,81.42,81.01,81.01,14756.0,74.4625,74.4625,74.0875,74.0875,14756.0
2016-12-13 14:30:00,81.02,81.05,80.91,80.91,21953.0,74.0966,74.1241,73.996,73.996,21953.0
2016-12-13 15:00:00,80.92,81.0,80.88,80.91,36122.0,74.0052,74.0784,73.9686,73.996,36122.0
2016-12-13 15:30:00,80.91,81.18,80.85,81.05,96305.0,73.996,74.243,73.9412,74.1241,96305.0
2016-12-14 09:30:00,81.13,81.79,80.73,80.85,45948.0,74.1972,74.8008,73.8314,73.9412,45948.0
2016-12-14 10:00:00,80.8,80.86,80.44,80.61,19007.0,73.8954,73.9503,73.5662,73.7217,19007.0
2016-12-14 10:30:00,80.57,80.61,80.24,80.4,11130.0,73.6851,73.7217,73.3833,73.5296,11130.0
2016-12-14 11:00:00,80.36,80.38,80.16,80.21,18374.0,73.493,73.5113,73.3101,73.3559,18374.0
2016-12-14 11:30:00,80.26,80.26,79.89,79.89,22460.0,73.4016,73.4016,73.0632,73.0632,22460.0
2016-12-14 12:00:00,79.94,80.1,79.94,80.04,9702.0,73.1089,73.2553,73.1089,73.2004,9702.0
2016-12-14 12:30:00,80.07,80.21,79.99,80.18,41912.0,73.2278,73.3559,73.1547,73.3284,41912.0
2016-12-14 13:00:00,80.23,80.24,80.08,80.09,8670.0,73.3742,73.3833,73.237,73.2461,8670.0
2016-12-14 13:30:00,80.09,80.15,80.0,80.15,15777.0,73.2461,73.301,73.1638,73.301,15777.0
2016-12-14 14:00:00,80.15,80.2,79.83,79.87,35864.0,73.301,73.3467,73.0083,73.0449,35864.0
2016-12-14 14:30:00,79.81,80.04,79.75,79.75,69104.0,72.99,73.2004,72.9352,72.9352,69104.0
2016-12-14 15:00:00,79.71,79.85,79.42,79.63,71701.0,72.8986,73.0266,72.6334,72.8254,71701.0
2016-12-14 15:30:00,79.68,80.19,79.67,79.85,119259.0,72.8711,73.3376,72.862,73.0266,119259.0
2016-12-15 09:30:00,79.81,80.73,79.78,80.73,49758.0,72.99,73.8314,72.9626,73.8314,49758.0
2016-12-15 10:00:00,80.77,80.86,80.53,80.71,34088.0,73.868,73.9503,73.6485,73.8131,34088.0
2016-12-15 10:30:00,80.67,81.23,80.6,81.17,37478.0,73.7766,74.2887,73.7125,74.2338,37478.0
2016-12-15 11:00:00,81.19,81.27,80.77,80.77,31668.0,74.2521,74.3253,73.868,73.868,31668.0
2016-12-15 11:30:00,80.76,80.77,80.37,80.67,81384.0,73.8589,73.868,73.5022,73.7766,81384.0
2016-12-15 12:00:00,80.66,80.66,80.18,80.38,24975.0,73.7674,73.7674,73.3284,73.5113,24975.0
2016-12-15 12:30:00,80.43,80.43,80.16,80.17,14853.0,73.5571,73.5571,73.3101,73.3193,14853.0
2016-12-15 13:00:00,80.18,80.58,80.16,80.41,21817.0,73.3284,73.6942,73.3101,73.5388,21817.0
2016-12-15 13:30:00,80.47,80.47,79.92,79.93,22186.0,73.5936,73.5936,73.0906,73.0998,22186.0
2016-12-15 14:00:00,79.93,80.18,79.86,80.18,19050.0,73.0998,73.3284,73.0358,73.3284,19050.0
2016-12-15 14:30:00,80.18,80.36,80.13,80.33,20180.0,73.3284,73.493,73.2827,73.4656,20180.0
2016-12-15 15:00:00,80.34,80.59,80.31,80.56,49607.0,73.4748,73.7034,73.4473,73.676,49607.0
2016-12-15 15:30:00,80.55,80.63,80.46,80.53,88848.0,73.6668,73.74,73.5845,73.6485,88848.0
2016-12-16 09:30:00,80.81,80.81,80.52,80.56,178945.0,73.9046,73.9046,73.6394,73.676,178945.0
2016-12-16 10:00:00,80.62,80.81,80.5,80.8,20919.0,73.7308,73.9046,73.6211,73.8954,20919.0
2016-12-16 10:30:00,80.83,80.88,80.58,80.71,25745.0,73.9229,73.9686,73.6942,73.8131,25745.0
2016-12-16 11:00:00,80.72,80.76,80.32,80.32,16609.0,73.8223,73.8589,73.4565,73.4565,16609.0
2016-12-16 11:30:00,80.37,80.49,80.35,80.43,21746.0,73.5022,73.6119,73.4839,73.5571,21746.0
2016-12-16 12:00:00,80.47,80.48,80.26,80.36,15874.0,73.5936,73.6028,73.4016,73.493,15874.0
2016-12-16 12:30:00,80.39,80.44,80.28,80.36,15582.0,73.5205,73.5662,73.4199,73.493,15582.0
2016-12-16 13:00:00,80.39,80.4,80.12,80.14,49135.0,73.5205,73.5296,73.2736,73.2918,49135.0
2016-12-16 13:30:00,80.13,80.42,80.13,80.34,36150.0,73.2827,73.5479,73.2827,73.4748,36150.0
2016-12-16 14:00:00,80.34,80.55,80.33,80.5,30491.0,73.4748,73.6668,73.4656,73.6211,30491.0
2016-12-16 14:30:00,80.5,80.58,80.45,80.52,19621.0,73.6211,73.6942,73.5754,73.6394,19621.0
2016-12-16 15:00:00,80.55,80.56,80.32,80.44,27016.0,73.6668,73.676,73.4565,73.5662,27016.0
2016-12-16 15:30:00,80.41,80.44,79.86,79.91,176027.0,73.5388,73.5662,73.0358,73.0815,176027.0
2016-12-19 09:30:00,79.78,80.87,79.78,80.02,57136.0,72.9626,73.9595,72.9626,73.1821,57136.0
2016-12-19 10:00:00,80.01,80.35,79.93,80.17,40428.0,73.173,73.4839,73.0998,73.3193,40428.0
2016-12-19 10:30:00,80.13,80.36,80.13,80.27,11551.0,73.2827,73.493,73.2827,73.4107,11551.0
2016-12-19 11:00:00,80.27,80.43,80.18,80.21,12662.0,73.4107,73.5571,73.3284,73.3559,12662.0
2016-12-19 11:30:00,80.24,80.26,79.89,79.89,11863.0,73.3833,73.4016,73.0632,73.0632,11863.0
2016-12-19 12:00:00,79.92,80.13,79.86,80.13,13933.0,73.0906,73.2827,73.0358,73.2827,13933.0
2016-12-19 12:30:00,80.12,80.15,79.92,80.02,17847.0,73.2736,73.301,73.0906,73.1821,17847.0
2016-12-19 13:00:00,80.04,80.13,79.96,80.12,10521.0,73.2004,73.2827,73.1272,73.2736,10521.0
2016-12-19 13:30:00,80.11,80.13,80.02,80.1,17517.0,73.2644,73.2827,73.1821,73.2553,17517.0
2016-12-19 14:00:00,80.09,80.2,80.07,80.2,14202.0,73.2461,73.3467,73.2278,73.3467,14202.0
2016-12-19 14:30:00,80.19,80.19,80.02,80.15,12640.0,73.3376,73.3376,73.1821,73.301,12640.0
2016-12-19 15:00:00,80.11,80.21,80.02,80.06,13733.0,73.2644,73.3559,73.1821,73.2187,13733.0
2016-12-19 15:30:00,80.06,80.26,79.99,80.24,73624.0,73.2187,73.4016,73.1547,73.3833,73624.0
2016-12-20 09:30:00,80.14,80.68,80.09,80.15,58648.0,73.2918,73.7857,73.2461,73.301,58648.0
2016-12-20 10:00:00,80.18,80.19,79.94,80.03,26171.0,73.3284,73.3376,73.1089,73.1912,26171.0
2016-12-20 10:30:00,80.03,80.28,79.95,80.19,76315.0,73.1912,73.4199,73.1181,73.3376,76315.0
2016-12-20 11:00:00,80.16,80.18,80.0,80.03,13204.0,73.3101,73.3284,73.1638,73.1912,13204.0
2016-12-20 11:30:00,80.05,80.15,79.93,80.06,14369.0,73.2095,73.301,73.0998,73.2187,14369.0
2016-12-20 12:00:00,80.06,80.28,80.05,80.06,113414.0,73.2187,73.4199,73.2095,73.2187,113414.0
2016-12-20 12:30:00,80.08,80.13,79.99,80.04,14110.0,73.237,73.2827,73.1547,73.2004,14110.0
2016-12-20 13:00:00,80.02,80.29,80.01,80.23,67633.0,73.1821,73.429,73.173,73.3742,67633.0
2016-12-20 13:30:00,80.29,80.55,80.18,80.53,82150.0,73.429,73.6668,73.3284,73.6485,82150.0
2016-12-20 14:00:00,80.54,80.56,80.23,80.48,39943.0,73.6577,73.676,73.3742,73.6028,39943.0
2016-12-20 14:30:00,80.47,80.6,80.38,80.59,20677.0,73.5936,73.7125,73.5113,73.7034,20677.0
2016-12-20 15:00:00,80.6,80.79,80.6,80.76,46868.0,73.7125,73.8863,73.7125,73.8589,46868.0
2016-12-20 15:30:00,80.75,80.89,80.63,80.74,178507.0,73.8497,73.9778,73.74,73.8406,178507.0
2016-12-21 09:30:00,80.64,80.84,80.03,80.04,22258.0,73.7491,73.932,73.1912,73.2004,22258.0
2016-12-21 10:00:00,80.04,80.31,79.67,79.68,56210.0,73.2004,73.4473,72.862,72.8711,56210.0
2016-12-21 10:30:00,79.67,79.94,79.6,79.66,33241.0,72.862,73.1089,72.798,72.8529,33241.0
2016-12-21 11:00:00,79.66,79.96,79.64,79.93,33376.0,72.8529,73.1272,72.8346,73.0998,33376.0
2016-12-21 11:30:00,79.95,79.99,79.83,79.87,20415.0,73.1181,73.1547,73.0083,73.0449,20415.0
2016-12-21 12:00:00,79.87,79.94,79.84,79.92,19086.0,73.0449,73.1089,73.0175,73.0906,19086.0
2016-12-21 12:30:00,79.92,79.95,79.85,79.86,14713.0,73.0906,73.1181,73.0266,73.0358,14713.0
2016-12-21 13:00:00,79.86,79.92,79.85,79.85,12593.0,73.0358,73.0906,73.0266,73.0266,12593.0
2016-12-21 13:30:00,79.85,80.01,79.8,79.99,20992.0,73.0266,73.173,72.9809,73.1547,20992.0
2016-12-21 14:00:00,79.99,80.02,79.93,79.98,18268.0,73.1547,73.1821,73.0998,73.1455,18268.0
2016-12-21 14:30:00,79.99,80.01,79.95,80.0,19972.0,73.1547,73.173,73.1181,73.1638,19972.0
2016-12-21 15:00:00,80.0,80.01,79.92,79.96,28923.0,73.1638,73.173,73.0906,73.1272,28923.0
2016-12-21 15:30:00,79.95,79.95,79.65,79.66,78984.0,73.1181,73.1181,72.8437,72.8529,78984.0
2016-12-22 09:30:00,79.54,79.77,78.16,78.31,54787.0,72.7431,72.9535,71.481,71.6182,54787.0
2016-12-22 10:00:00,78.36,78.37,77.75,77.83,41948.0,71.6639,71.6731,71.1061,71.1792,41948.0
2016-12-22 10:30:00,77.83,78.07,77.83,78.05,49516.0,71.1792,71.3987,71.1792,71.3804,49516.0
2016-12-22 11:00:00,78.07,78.44,78.03,78.4,84582.0,71.3987,71.7371,71.3621,71.7005,84582.0
2016-12-22 11:30:00,78.4,78.68,78.3,78.39,50877.0,71.7005,71.9566,71.6091,71.6914,50877.0
2016-12-22 12:00:00,78.45,78.52,78.41,78.46,18183.0,71.7463,71.8103,71.7097,71.7554,18183.0
2016-12-22 12:30:00,78.46,78.64,78.46,78.6,23168.0,71.7554,71.92,71.7554,71.8834,23168.0
2016-12-22 13:00:00,78.57,78.7,78.51,78.58,18222.0,71.856,71.9749,71.8011,71.8651,18222.0
2016-12-22 13:30:00,78.58,78.63,78.56,78.62,23183.0,71.8651,71.9109,71.8469,71.9017,23183.0
2016-12-22 14:00:00,78.63,78.65,78.56,78.58,28580.0,71.9109,71.9292,71.8469,71.8651,28580.0
2016-12-22 14:30:00,78.6,78.61,78.51,78.53,28084.0,71.8834,71.8926,71.8011,71.8194,28084.0
2016-12-22 15:00:00,78.54,78.57,78.38,78.5,52529.0,71.8286,71.856,71.6822,71.792,52529.0
2016-12-22 15:30:00,78.5,78.51,78.35,78.45,105352.0,71.792,71.8011,71.6548,71.7463,105352.0
2016-12-23 09:30:00,78.75,78.87,78.21,78.47,47967.0,72.0206,72.1304,71.5268,71.7645,47967.0
2016-12-23 10:00:00,78.52,78.66,78.4,78.5,25594.0,71.8103,71.9383,71.7005,71.792,25594.0
2016-12-23 10:30:00,78.51,78.61,78.44,78.56,32908.0,71.8011,71.8926,71.7371,71.8469,32908.0
2016-12-23 11:00:00,78.56,78.63,78.48,78.57,30930.0,71.8469,71.9109,71.7737,71.856,30930.0
2016-12-23 11:30:00,78.6,78.61,78.44,78.54,27877.0,71.8834,71.8926,71.7371,71.8286,27877.0
2016-12-23 12:00:00,78.54,78.6,78.51,78.55,19500.0,71.8286,71.8834,71.8011,71.8377,19500.0
2016-12-23 12:30:00,78.57,78.6,78.43,78.43,24708.0,71.856,71.8834,71.728,71.728,24708.0
2016-12-23 13:00:00,78.46,78.52,78.38,78.45,14244.0,71.7554,71.8103,71.6822,71.7463,14244.0
2016-12-23 13:30:00,78.46,78.5,78.42,78.47,19973.0,71.7554,71.792,71.7188,71.7645,19973.0
2016-12-23 14:00:00,78.47,78.61,78.43,78.46,26689.0,71.7645,71.8926,71.728,71.7554,26689.0
2016-12-23 14:30:00,78.48,78.53,78.42,78.53,17996.0,71.7737,71.8194,71.7188,71.8194,17996.0
2016-12-23 15:00:00,78.52,78.6,78.47,78.58,28726.0,71.8103,71.8834,71.7645,71.8651,28726.0
2016-12-23 15:30:00,78.58,78.61,78.51,78.58,54933.0,71.8651,71.8926,71.8011,71.8651,54933.0
2016-12-27 09:30:00,78.8,79.08,78.55,78.88,46612.0,72.0663,72.3224,71.8377,72.1395,46612.0
2016-12-27 10:00:00,78.89,79.01,78.84,78.94,19962.0,72.1487,72.2584,72.1029,72.1944,19962.0
2016-12-27 10:30:00,78.96,79.01,78.88,78.95,20643.0,72.2127,72.2584,72.1395,72.2035,20643.0
2016-12-27 11:00:00,78.97,79.04,78.9,78.97,28645.0,72.2218,72.2858,72.1578,72.2218,28645.0
2016-12-27 11:30:00,78.96,79.02,78.92,78.98,22845.0,72.2127,72.2675,72.1761,72.231,22845.0
2016-12-27 12:00:00,78.98,79.05,78.9,79.03,20497.0,72.231,72.295,72.1578,72.2767,20497.0
2016-12-27 12:30:00,79.03,79.07,78.98,79.03,21663.0,72.2767,72.3133,72.231,72.2767,21663.0
2016-12-27 13:00:00,79.03,79.07,78.99,78.99,24506.0,72.2767,72.3133,72.2401,72.2401,24506.0
2016-12-27 13:30:00,78.99,79.07,78.93,79.04,20815.0,72.2401,72.3133,72.1852,72.2858,20815.0
2016-12-27 14:00:00,79.04,79.33,78.99,79.1,59945.0,72.2858,72.5511,72.2401,72.3407,59945.0
2016-12-27 14:30:00,79.1,79.17,78.79,78.89,46493.0,72.3407,72.4047,72.0572,72.1487,46493.0
2016-12-27 15:00:00,78.94,79.08,78.89,78.99,23077.0,72.1944,72.3224,72.1487,72.2401,23077.0
2016-12-27 15:30:00,78.99,79.08,78.81,78.83,41063.0,72.2401,72.3224,72.0755,72.0938,41063.0
2016-12-28 09:30:00,78.87,78.88,78.33,78.33,17955.0,72.1304,72.1395,71.6365,71.6365,17955.0
2016-12-28 10:00:00,78.33,78.46,78.14,78.44,23644.0,71.6365,71.7554,71.4627,71.7371,23644.0
2016-12-28 10:30:00,78.48,78.75,78.48,78.66,20248.0,71.7737,72.0206,71.7737,71.9383,20248.0
2016-12-28 11:00:00,78.68,79.04,78.67,79.0,28174.0,71.9566,72.2858,71.9475,72.2493,28174.0
2016-12-28 11:30:00,78.98,78.98,78.72,78.78,19607.0,72.231,72.231,71.9932,72.0481,19607.0
2016-12-28 12:00:00,78.79,78.83,78.36,78.42,23095.0,72.0572,72.0938,71.6639,71.7188,23095.0
2016-12-28 12:30:00,78.47,78.57,78.45,78.51,17115.0,71.7645,71.856,71.7463,71.8011,17115.0
2016-12-28 13:00:00,78.5,78.72,78.47,78.7,16045.0,71.792,71.9932,71.7645,71.9749,16045.0
2016-12-28 13:30:00,78.71,78.73,78.59,78.61,20521.0,71.984,72.0023,71.8743,71.8926,20521.0
2016-12-28 14:00:00,78.61,78.65,78.44,78.48,18243.0,71.8926,71.9292,71.7371,71.7737,18243.0
2016-12-28 14:30:00,78.51,78.57,78.4,78.44,22331.0,71.8011,71.856,71.7005,71.7371,22331.0
2016-12-28 15:00:00,78.45,78.53,78.39,78.44,27775.0,71.7463,71.8194,71.6914,71.7371,27775.0
2016-12-28 15:30:00,78.44,78.48,78.2,78.34,54554.0,71.7371,71.7737,71.5176,71.6457,54554.0
2016-12-29 09:30:00,78.45,78.72,78.01,78.37,35678.0,71.7463,71.9932,71.3439,71.6731,35678.0
2016-12-29 10:00:00,78.42,78.52,78.3,78.5,29965.0,71.7188,71.8103,71.6091,71.792,29965.0
2016-12-29 10:30:00,78.5,78.65,78.45,78.63,22054.0,71.792,71.9292,71.7463,71.9109,22054.0
2016-12-29 11:00:00,78.63,78.63,78.48,78.54,13231.0,71.9109,71.9109,71.7737,71.8286,13231.0
2016-12-29 11:30:00,78.54,78.64,78.53,78.6,13329.0,71.8286,71.92,71.8194,71.8834,13329.0
2016-12-29 12:00:00,78.6,78.66,78.56,78.6,16776.0,71.8834,71.9383,71.8469,71.8834,16776.0
2016-12-29 12:30:00,78.61,78.67,78.54,78.58,12151.0,71.8926,71.9475,71.8286,71.8651,12151.0
2016-12-29 13:00:00,78.59,78.68,78.54,78.57,14795.0,71.8743,71.9566,71.8286,71.856,14795.0
2016-12-29 13:30:00,78.57,78.6,78.49,78.59,14903.0,71.856,71.8834,71.7828,71.8743,14903.0
2016-12-29 14:00:00,78.59,78.68,78.44,78.61,32947.0,71.8743,71.9566,71.7371,71.8926,32947.0
2016-12-29 14:30:00,78.64,78.64,78.53,78.63,22044.0,71.92,71.92,71.8194,71.9109,22044.0
2016-12-29 15:00:00,78.63,78.81,78.62,78.81,37827.0,71.9109,72.0755,71.9017,72.0755,37827.0
2016-12-29 15:30:00,78.81,78.82,78.51,78.57,82710.0,72.0755,72.0846,71.8011,71.856,82710.0
2016-12-30 09:30:00,78.74,78.74,78.35,78.49,16599.0,72.0115,72.0115,71.6548,71.7828,16599.0
2016-12-30 10:00:00,78.45,78.63,78.39,78.51,18691.0,71.7463,71.9109,71.6914,71.8011,18691.0
2016-12-30 10:30:00,78.54,78.68,78.38,78.64,20927.0,71.8286,71.9566,71.6822,71.92,20927.0
2016-12-30 11:00:00,78.64,78.74,78.53,78.72,18956.0,71.92,72.0115,71.8194,71.9932,18956.0
2016-12-30 11:30:00,78.73,79.0,78.68,78.96,21290.0,72.0023,72.2493,71.9566,72.2127,21290.0
2016-12-30 12:00:00,78.96,79.28,78.9,79.28,13463.0,72.2127,72.5053,72.1578,72.5053,13463.0
2016-12-30 12:30:00,79.28,79.31,79.12,79.21,17226.0,72.5053,72.5328,72.359,72.4413,17226.0
2016-12-30 13:00:00,79.23,79.31,79.16,79.26,13024.0,72.4596,72.5328,72.3956,72.487,13024.0
2016-12-30 13:30:00,79.22,79.34,79.22,79.3,18750.0,72.4505,72.5602,72.4505,72.5236,18750.0
2016-12-30 14:00:00,79.3,79.37,79.22,79.25,24791.0,72.5236,72.5876,72.4505,72.4779,24791.0
2016-12-30 14:30:00,79.26,79.26,79.11,79.15,36292.0,72.487,72.487,72.3499,72.3864,36292.0
2016-12-30 15:00:00,79.16,79.16,78.99,79.03,24120.0,72.3956,72.3956,72.2401,72.2767,24120.0
2016-12-30 15:30:00,79.0,79.05,78.62,78.79,77146.0,72.2493,72.295,71.9017,72.0572,77146.0
2017-01-03 09:30:00,79.78,79.79,79.37,79.57,31237.0,72.9626,72.9717,72.5876,72.7705,31237.0
2017-01-03 10:00:00,79.57,79.77,79.33,79.36,42527.0,72.7705,72.9535,72.5511,72.5785,42527.0
2017-01-03 10:30:00,79.38,79.41,79.09,79.11,36841.0,72.5968,72.6242,72.3316,72.3499,36841.0
2017-01-03 11:00:00,79.09,79.09,78.9,78.99,33881.0,72.3316,72.3316,72.1578,72.2401,33881.0
2017-01-03 11:30:00,79.01,79.03,78.78,78.84,39822.0,72.2584,72.2767,72.0481,72.1029,39822.0
2017-01-03 12:00:00,78.84,78.85,78.64,78.68,33406.0,72.1029,72.1121,71.92,71.9566,33406.0
2017-01-03 12:30:00,78.68,78.7,78.4,78.69,28698.0,71.9566,71.9749,71.7005,71.9657,28698.0
2017-01-03 13:00:00,78.72,78.75,78.56,78.7,25834.0,71.9932,72.0206,71.8469,71.9749,25834.0
2017-01-03 13:30:00,78.7,78.71,78.63,78.64,16406.0,71.9749,71.984,71.9109,71.92,16406.0
2017-01-03 14:00:00,78.65,78.67,78.56,78.66,21148.0,71.9292,71.9475,71.8469,71.9383,21148.0
2017-01-03 14:30:00,78.68,78.68,78.59,78.63,24796.0,71.9566,71.9566,71.8743,71.9109,24796.0
2017-01-03 15:00:00,78.65,78.72,78.54,78.61,36112.0,71.9292,71.9932,71.8286,71.8926,36112.0
2017-01-03 15:30:00,78.58,78.77,78.54,78.72,123135.0,71.8651,72.0389,71.8286,71.9932,123135.0
2017-01-04 09:30:00,79.08,79.64,79.08,79.33,28729.0,72.3224,72.8346,72.3224,72.5511,28729.0
2017-01-04 10:00:00,79.36,79.48,79.11,79.27,79802.0,72.5785,72.6882,72.3499,72.4962,79802.0
2017-01-04 10:30:00,79.25,79.38,79.22,79.33,54961.0,72.4779,72.5968,72.4505,72.5511,54961.0
2017-01-04 11:00:00,79.32,80.46,79.31,80.38,106273.0,72.5419,73.5845,72.5328,73.5113,106273.0
2017-01-04 11:30:00,80.41,80.93,80.38,80.87,27508.0,73.5388,74.0143,73.5113,73.9595,27508.0
2017-01-04 12:00:00,80.89,81.1,80.54,80.95,57868.0,73.9778,74.1698,73.6577,74.0326,57868.0
2017-01-04 12:30:00,80.96,81.0,80.69,80.69,37038.0,74.0418,74.0784,73.7948,73.7948,37038.0
2017-01-04 13:00:00,80.7,80.82,80.64,80.65,12458.0,73.804,73.9137,73.7491,73.7583,12458.0
2017-01-04 13:30:00,80.67,80.82,80.65,80.72,18637.0,73.7766,73.9137,73.7583,73.8223,18637.0
2017-01-04 14:00:00,80.72,80.9,80.7,80.79,22598.0,73.8223,73.9869,73.804,73.8863,22598.0
2017-01-04 14:30:00,80.83,80.84,80.57,80.6,26585.0,73.9229,73.932,73.6851,73.7125,26585.0
2017-01-04 15:00:00,80.6,80.66,80.44,80.62,48425.0,73.7125,73.7674,73.5662,73.7308,48425.0
2017-01-04 15:30:00,80.59,80.81,80.51,80.71,153651.0,73.7034,73.9046,73.6302,73.8131,153651.0
2017-01-05 09:30:00,80.43,81.76,80.43,81.41,31068.0,73.5571,74.7734,73.5571,74.4533,31068.0
2017-01-05 10:00:00,81.41,81.59,81.35,81.54,19658.0,74.4533,74.6179,74.3984,74.5722,19658.0
2017-01-05 10:30:00,81.6,81.61,81.46,81.5,16076.0,74.6271,74.6362,74.499,74.5356,16076.0
2017-01-05 11:00:00,81.47,81.5,81.08,81.11,14016.0,74.5082,74.5356,74.1515,74.179,14016.0
2017-01-05 11:30:00,81.14,81.19,80.78,80.94,17907.0,74.2064,74.2521,73.8772,74.0235,17907.0
2017-01-05 12:00:00,80.95,81.21,80.89,81.2,22158.0,74.0326,74.2704,73.9778,74.2613,22158.0
2017-01-05 12:30:00,81.2,81.22,81.15,81.19,22747.0,74.2613,74.2796,74.2155,74.2521,22747.0
2017-01-05 13:00:00,81.21,81.45,81.2,81.38,29608.0,74.2704,74.4899,74.2613,74.4259,29608.0
2017-01-05 13:30:00,81.39,81.56,81.35,81.53,26689.0,74.435,74.5905,74.3984,74.5631,26689.0
2017-01-05 14:00:00,81.51,81.55,81.46,81.51,25586.0,74.5448,74.5814,74.499,74.5448,25586.0
2017-01-05 14:30:00,81.51,81.57,81.41,81.5,25955.0,74.5448,74.5996,74.4533,74.5356,25955.0
2017-01-05 15:00:00,81.49,81.62,81.49,81.52,30511.0,74.5265,74.6454,74.5265,74.5539,30511.0
2017-01-05 15:30:00,81.52,81.68,81.52,81.67,69632.0,74.5539,74.7002,74.5539,74.6911,69632.0
2017-01-06 09:30:00,81.79,82.54,81.79,82.54,35189.0,74.8008,75.4868,74.8008,75.4868,35189.0
2017-01-06 10:00:00,82.54,82.8,82.28,82.3,17579.0,75.4868,75.7245,75.249,75.2673,17579.0
2017-01-06 10:30:00,82.35,82.79,82.33,82.69,33081.0,75.313,75.7154,75.2947,75.6239,33081.0
2017-01-06 11:00:00,82.69,82.91,82.64,82.85,16772.0,75.6239,75.8251,75.5782,75.7703,16772.0
2017-01-06 11:30:00,82.85,83.19,82.8,83.17,22687.0,75.7703,76.0812,75.7245,76.0629,22687.0
2017-01-06 12:00:00,83.17,83.34,83.15,83.3,23387.0,76.0629,76.2184,76.0446,76.1818,23387.0
2017-01-06 12:30:00,83.32,83.72,83.32,83.63,27868.0,76.2001,76.5659,76.2001,76.4836,27868.0
2017-01-06 13:00:00,83.63,83.64,83.54,83.57,20026.0,76.4836,76.4928,76.4013,76.4287,20026.0
2017-01-06 13:30:00,83.6,83.81,83.58,83.8,32974.0,76.4562,76.6482,76.4379,76.6391,32974.0
2017-01-06 14:00:00,83.82,83.9,83.8,83.81,27479.0,76.6574,76.7305,76.6391,76.6482,27479.0
2017-01-06 14:30:00,83.8,83.83,83.64,83.66,20779.0,76.6391,76.6665,76.4928,76.511,20779.0
2017-01-06 15:00:00,83.67,83.71,83.42,83.52,32618.0,76.5202,76.5568,76.2916,76.383,32618.0
2017-01-06 15:30:00,83.52,83.7,83.39,83.43,140606.0,76.383,76.5476,76.2641,76.3007,140606.0
2017-01-09 09:30:00,83.12,83.52,82.76,83.11,94432.0,76.0172,76.383,75.688,76.008,94432.0
2017-01-09 10:00:00,83.11,83.11,82.74,82.96,18128.0,76.008,76.008,75.6697,75.8709,18128.0
2017-01-09 10:30:00,82.96,83.08,82.73,83.05,47942.0,75.8709,75.9806,75.6605,75.9532,47942.0
2017-01-09 11:00:00,82.98,83.17,82.95,82.96,24573.0,75.8892,76.0629,75.8617,75.8709,24573.0
2017-01-09 11:30:00,82.96,82.96,82.75,82.93,29921.0,75.8709,75.8709,75.6788,75.8434,29921.0
2017-01-09 12:00:00,82.89,83.23,82.89,83.09,48970.0,75.8068,76.1178,75.8068,75.9898,48970.0
2017-01-09 12:30:00,83.09,83.09,82.86,82.87,22498.0,75.9898,75.9898,75.7794,75.7886,22498.0
2017-01-09 13:00:00,82.88,82.91,82.77,82.8,14244.0,75.7977,75.8251,75.6971,75.7245,14244.0
2017-01-09 13:30:00,82.79,82.8,82.59,82.68,28848.0,75.7154,75.7245,75.5325,75.6148,28848.0
2017-01-09 14:00:00,82.68,82.99,82.68,82.96,17638.0,75.6148,75.8983,75.6148,75.8709,17638.0
2017-01-09 14:30:00,82.97,82.97,82.73,82.8,22990.0,75.88,75.88,75.6605,75.7245,22990.0
2017-01-09 15:00:00,82.83,82.97,82.82,82.97,27420.0,75.752,75.88,75.7428,75.88,27420.0
2017-01-09 15:30:00,82.95,82.96,82.65,82.69,67050.0,75.8617,75.8709,75.5874,75.6239,67050.0
2017-01-10 09:30:00,82.32,82.35,81.09,81.95,98119.0,75.2856,75.313,74.1607,74.9472,98119.0
2017-01-10 10:00:00,81.96,82.08,81.57,82.06,27938.0,74.9563,75.0661,74.5996,75.0478,27938.0
2017-01-10 10:30:00,82.07,82.6,82.07,82.56,18006.0,75.0569,75.5416,75.0569,75.505,18006.0
2017-01-10 11:00:00,82.52,82.6,82.27,82.34,25766.0,75.4685,75.5416,75.2398,75.3038,25766.0
2017-01-10 11:30:00,82.34,82.42,82.17,82.18,18012.0,75.3038,75.377,75.1484,75.1575,18012.0
2017-01-10 12:00:00,82.24,82.25,82.05,82.06,21269.0,75.2124,75.2215,75.0386,75.0478,21269.0
2017-01-10 12:30:00,82.07,82.2,82.05,82.09,13939.0,75.0569,75.1758,75.0386,75.0752,13939.0
2017-01-10 13:00:00,82.1,82.12,82.03,82.04,12134.0,75.0844,75.1026,75.0203,75.0295,12134.0
2017-01-10 13:30:00,82.05,82.08,81.66,81.67,22279.0,75.0386,75.0661,74.682,74.6911,22279.0
2017-01-10 14:00:00,81.7,81.76,81.54,81.75,31480.0,74.7185,74.7734,74.5722,74.7643,31480.0
2017-01-10 14:30:00,81.72,81.85,81.72,81.77,19683.0,74.7368,74.8557,74.7368,74.7826,19683.0
2017-01-10 15:00:00,81.78,81.89,81.77,81.8,21160.0,74.7917,74.8923,74.7826,74.81,21160.0
2017-01-10 15:30:00,81.8,81.85,81.5,81.54,120034.0,74.81,74.8557,74.5356,74.5722,120034.0
2017-01-11 09:30:00,81.23,81.56,81.0,81.08,16845.0,74.2887,74.5905,74.0784,74.1515,16845.0
2017-01-11 10:00:00,81.08,81.28,81.07,81.22,24517.0,74.1515,74.3344,74.1424,74.2796,24517.0
2017-01-11 10:30:00,81.21,81.34,81.15,81.2,23042.0,74.2704,74.3893,74.2155,74.2613,23042.0
2017-01-11 11:00:00,81.21,81.29,81.04,81.04,20365.0,74.2704,74.3436,74.1149,74.1149,20365.0
2017-01-11 11:30:00,81.08,81.41,80.84,81.38,28616.0,74.1515,74.4533,73.932,74.4259,28616.0
2017-01-11 12:00:00,81.44,81.49,81.23,81.3,9895.0,74.4808,74.5265,74.2887,74.3527,9895.0
2017-01-11 12:30:00,81.28,81.3,81.2,81.29,8217.0,74.3344,74.3527,74.2613,74.3436,8217.0
2017-01-11 13:00:00,81.3,81.33,80.89,80.89,16387.0,74.3527,74.3802,73.9778,73.9778,16387.0
2017-01-11 13:30:00,80.92,81.15,80.88,81.11,13172.0,74.0052,74.2155,73.9686,74.179,13172.0
2017-01-11 14:00:00,81.14,81.24,81.11,81.21,18487.0,74.2064,74.2978,74.179,74.2704,18487.0
2017-01-11 14:30:00,81.19,81.28,81.17,81.21,21241.0,74.2521,74.3344,74.2338,74.2704,21241.0
2017-01-11 15:00:00,81.21,81.51,81.2,81.49,28245.0,74.2704,74.5448,74.2613,74.5265,28245.0
2017-01-11 15:30:00,81.5,81.56,81.38,81.51,46029.0,74.5356,74.5905,74.4259,74.5448,46029.0
2017-01-12 09:30:00,81.14,81.34,80.57,80.81,23358.0,74.2064,74.3893,73.6851,73.9046,23358.0
2017-01-12 10:00:00,80.88,80.88,79.9,79.98,22634.0,73.9686,73.9686,73.0723,73.1455,22634.0
2017-01-12 10:30:00,79.98,80.29,79.89,80.29,36379.0,73.1455,73.429,73.0632,73.429,36379.0
2017-01-12 11:00:00,80.29,80.45,80.13,80.44,33699.0,73.429,73.5754,73.2827,73.5662,33699.0
2017-01-12 11:30:00,80.39,80.91,80.39,80.55,31403.0,73.5205,73.996,73.5205,73.6668,31403.0
2017-01-12 12:00:00,80.57,81.14,80.57,81.11,13094.0,73.6851,74.2064,73.6851,74.179,13094.0
2017-01-12 12:30:00,81.12,81.45,81.12,81.44,14542.0,74.1881,74.4899,74.1881,74.4808,14542.0
2017-01-12 13:00:00,81.45,81.48,81.33,81.39,12916.0,74.4899,74.5173,74.3802,74.435,12916.0
2017-01-12 13:30:00,81.41,81.52,81.31,81.45,11631.0,74.4533,74.5539,74.3619,74.4899,11631.0
2017-01-12 14:00:00,81.41,81.56,81.4,81.51,13093.0,74.4533,74.5905,74.4442,74.5448,13093.0
2017-01-12 14:30:00,81.51,81.6,81.47,81.58,17449.0,74.5448,74.6271,74.5082,74.6088,17449.0
2017-01-12 15:00:00,81.58,81.58,81.1,81.1,30401.0,74.6088,74.6088,74.1698,74.1698,30401.0
2017-01-12 15:30:00,81.12,81.33,81.11,81.26,74877.0,74.1881,74.3802,74.179,74.3161,74877.0
2017-01-13 09:30:00,81.75,82.74,81.68,81.85,23400.0,74.7643,75.6697,74.7002,74.8557,23400.0
2017-01-13 10:00:00,81.83,81.99,81.63,81.9,49472.0,74.8374,74.9838,74.6545,74.9014,49472.0
2017-01-13 10:30:00,81.92,81.95,81.6,81.6,20056.0,74.9197,74.9472,74.6271,74.6271,20056.0
2017-01-13 11:00:00,81.67,81.85,81.63,81.77,14056.0,74.6911,74.8557,74.6545,74.7826,14056.0
2017-01-13 11:30:00,81.8,81.92,81.71,81.86,8008.0,74.81,74.9197,74.7277,74.8649,8008.0
2017-01-13 12:00:00,81.86,81.91,81.43,81.56,30706.0,74.8649,74.9106,74.4716,74.5905,30706.0
2017-01-13 12:30:00,81.59,82.0,81.59,81.97,15683.0,74.6179,74.9929,74.6179,74.9655,15683.0
2017-01-13 13:00:00,81.97,82.14,81.94,82.06,11416.0,74.9655,75.1209,74.938,75.0478,11416.0
2017-01-13 13:30:00,82.06,82.2,82.04,82.2,13290.0,75.0478,75.1758,75.0295,75.1758,13290.0
2017-01-13 14:00:00,82.2,82.26,82.1,82.1,20789.0,75.1758,75.2307,75.0844,75.0844,20789.0
2017-01-13 14:30:00,82.1,82.3,82.08,82.3,51346.0,75.0844,75.2673,75.0661,75.2673,51346.0
2017-01-13 15:00:00,82.3,82.33,82.17,82.22,37349.0,75.2673,75.2947,75.1484,75.1941,37349.0
2017-01-13 15:30:00,82.22,82.47,82.17,82.38,54570.0,75.1941,75.4227,75.1484,75.3404,54570.0
2017-01-17 09:30:00,82.48,82.73,81.91,82.0,68033.0,75.4319,75.6605,74.9106,74.9929,68033.0
2017-01-17 10:00:00,82.07,82.21,82.0,82.07,31114.0,75.0569,75.185,74.9929,75.0569,31114.0
2017-01-17 10:30:00,82.07,82.09,81.76,81.86,28125.0,75.0569,75.0752,74.7734,74.8649,28125.0
2017-01-17 11:00:00,81.86,81.89,81.4,81.56,35754.0,74.8649,74.8923,74.4442,74.5905,35754.0
2017-01-17 11:30:00,81.57,81.81,81.45,81.79,65048.0,74.5996,74.8191,74.4899,74.8008,65048.0
2017-01-17 12:00:00,81.79,81.86,81.63,81.71,49847.0,74.8008,74.8649,74.6545,74.7277,49847.0
2017-01-17 12:30:00,81.71,81.8,81.52,81.56,13969.0,74.7277,74.81,74.5539,74.5905,13969.0
2017-01-17 13:00:00,81.55,81.69,81.51,81.62,8273.0,74.5814,74.7094,74.5448,74.6454,8273.0
2017-01-17 13:30:00,81.64,81.69,81.48,81.48,5502.0,74.6637,74.7094,74.5173,74.5173,5502.0
2017-01-17 14:00:00,81.5,81.63,81.44,81.44,6111.0,74.5356,74.6545,74.4808,74.4808,6111.0
2017-01-17 14:30:00,81.44,81.45,81.27,81.27,10824.0,74.4808,74.4899,74.3253,74.3253,10824.0
2017-01-17 15:00:00,81.27,81.28,81.16,81.16,23279.0,74.3253,74.3344,74.2247,74.2247,23279.0
2017-01-17 15:30:00,81.2,81.25,81.09,81.1,57076.0,74.2613,74.307,74.1607,74.1698,57076.0
2017-01-18 09:30:00,81.72,81.72,80.38,81.07,30428.0,74.7368,74.7368,73.5113,74.1424,30428.0
2017-01-18 10:00:00,81.07,81.17,80.85,80.92,17717.0,74.1424,74.2338,73.9412,74.0052,17717.0
2017-01-18 10:30:00,80.94,81.02,80.75,81.02,22768.0,74.0235,74.0966,73.8497,74.0966,22768.0
2017-01-18 11:00:00,81.08,81.14,80.97,81.13,58896.0,74.1515,74.2064,74.0509,74.1972,58896.0
2017-01-18 11:30:00,81.16,81.41,80.98,81.25,36625.0,74.2247,74.4533,74.0601,74.307,36625.0
2017-01-18 12:00:00,81.2,81.32,81.17,81.28,31253.0,74.2613,74.371,74.2338,74.3344,31253.0
2017-01-18 12:30:00,81.29,81.52,81.29,81.4,16786.0,74.3436,74.5539,74.3436,74.4442,16786.0
2017-01-18 13:00:00,81.4,81.51,81.33,81.49,20066.0,74.4442,74.5448,74.3802,74.5265,20066.0
2017-01-18 13:30:00,81.48,81.89,81.46,81.89,46536.0,74.5173,74.8923,74.499,74.8923,46536.0
2017-01-18 14:00:00,81.85,81.99,81.84,81.91,46646.0,74.8557,74.9838,74.8466,74.9106,46646.0
2017-01-18 14:30:00,81.88,81.97,81.82,81.97,26885.0,74.8832,74.9655,74.8283,74.9655,26885.0
2017-01-18 15:00:00,81.99,82.23,81.96,82.18,68188.0,74.9838,75.2032,74.9563,75.1575,68188.0
2017-01-18 15:30:00,82.19,82.45,82.17,82.28,170145.0,75.1667,75.4044,75.1484,75.249,170145.0
2017-01-19 09:30:00,82.33,82.62,82.0,82.22,24780.0,75.2947,75.5599,74.9929,75.1941,24780.0
2017-01-19 10:00:00,82.19,82.22,81.89,82.16,43395.0,75.1667,75.1941,74.8923,75.1392,43395.0
2017-01-19 10:30:00,82.16,82.19,81.89,81.9,24348.0,75.1392,75.1667,74.8923,74.9014,24348.0
2017-01-19 11:00:00,81.88,81.98,81.65,81.94,22177.0,74.8832,74.9746,74.6728,74.938,22177.0
2017-01-19 11:30:00,81.91,81.93,81.52,81.58,25213.0,74.9106,74.9289,74.5539,74.6088,25213.0
2017-01-19 12:00:00,81.59,81.61,81.32,81.45,29324.0,74.6179,74.6362,74.371,74.4899,29324.0
2017-01-19 12:30:00,81.45,81.52,81.27,81.37,14875.0,74.4899,74.5539,74.3253,74.4167,14875.0
2017-01-19 13:00:00,81.38,81.45,81.35,81.45,19518.0,74.4259,74.4899,74.3984,74.4899,19518.0
2017-01-19 13:30:00,81.44,81.52,81.44,81.48,23998.0,74.4808,74.5539,74.4808,74.5173,23998.0
2017-01-19 14:00:00,81.49,81.51,81.11,81.31,36839.0,74.5265,74.5448,74.179,74.3619,36839.0
2017-01-19 14:30:00,81.33,81.35,81.23,81.23,22235.0,74.3802,74.3984,74.2887,74.2887,22235.0
2017-01-19 15:00:00,81.24,81.42,81.18,81.24,46895.0,74.2978,74.4625,74.243,74.2978,46895.0
2017-01-19 15:30:00,81.24,81.27,81.11,81.17,72266.0,74.2978,74.3253,74.179,74.2338,72266.0
2017-01-20 09:30:00,81.48,81.93,81.46,81.76,10321.0,74.5173,74.9289,74.499,74.7734,10321.0
2017-01-20 10:00:00,81.82,82.02,81.68,81.68,17573.0,74.8283,75.0112,74.7002,74.7002,17573.0
2017-01-20 10:30:00,81.69,81.89,81.69,81.82,10021.0,74.7094,74.8923,74.7094,74.8283,10021.0
2017-01-20 11:00:00,81.82,81.91,81.71,81.71,11433.0,74.8283,74.9106,74.7277,74.7277,11433.0
2017-01-20 11:30:00,81.72,81.84,81.71,81.84,9140.0,74.7368,74.8466,74.7277,74.8466,9140.0
2017-01-20 12:00:00,81.84,81.87,81.56,81.59,11111.0,74.8466,74.874,74.5905,74.6179,11111.0
2017-01-20 12:30:00,81.59,81.79,81.51,81.74,8264.0,74.6179,74.8008,74.5448,74.7551,8264.0
2017-01-20 13:00:00,81.77,81.82,81.63,81.66,18741.0,74.7826,74.8283,74.6545,74.682,18741.0
2017-01-20 13:30:00,81.66,81.69,81.58,81.62,10100.0,74.682,74.7094,74.6088,74.6454,10100.0
2017-01-20 14:00:00,81.62,81.72,81.53,81.54,12538.0,74.6454,74.7368,74.5631,74.5722,12538.0
2017-01-20 14:30:00,81.54,81.56,81.32,81.34,14660.0,74.5722,74.5905,74.371,74.3893,14660.0
2017-01-20 15:00:00,81.36,81.59,81.32,81.37,20625.0,74.4076,74.6179,74.371,74.4167,20625.0
2017-01-20 15:30:00,81.34,81.83,81.34,81.75,111992.0,74.3893,74.8374,74.3893,74.7643,111992.0
2017-01-23 09:30:00,81.45,82.16,81.34,81.88,22549.0,74.4899,75.1392,74.3893,74.8832,22549.0
2017-01-23 10:00:00,81.92,81.95,81.49,81.49,11932.0,74.9197,74.9472,74.5265,74.5265,11932.0
2017-01-23 10:30:00,81.46,81.69,81.38,81.59,11205.0,74.499,74.7094,74.4259,74.6179,11205.0
2017-01-23 11:00:00,81.57,81.7,81.51,81.66,9000.0,74.5996,74.7185,74.5448,74.682,9000.0
2017-01-23 11:30:00,81.68,81.71,81.37,81.44,9332.0,74.7002,74.7277,74.4167,74.4808,9332.0
2017-01-23 12:00:00,81.44,81.71,81.44,81.65,9211.0,74.4808,74.7277,74.4808,74.6728,9211.0
2017-01-23 12:30:00,81.65,81.66,81.26,81.26,31989.0,74.6728,74.682,74.3161,74.3161,31989.0
2017-01-23 13:00:00,81.27,81.43,81.25,81.37,8400.0,74.3253,74.4716,74.307,74.4167,8400.0
2017-01-23 13:30:00,81.38,81.85,81.38,81.71,53582.0,74.4259,74.8557,74.4259,74.7277,53582.0
2017-01-23 14:00:00,81.69,81.8,81.66,81.77,26701.0,74.7094,74.81,74.682,74.7826,26701.0
2017-01-23 14:30:00,81.76,82.13,81.75,82.12,47693.0,74.7734,75.1118,74.7643,75.1026,47693.0
2017-01-23 15:00:00,82.12,82.24,82.02,82.18,102028.0,75.1026,75.2124,75.0112,75.1575,102028.0
2017-01-23 15:30:00,82.18,82.23,82.05,82.12,53689.0,75.1575,75.2032,75.0386,75.1026,53689.0
2017-01-24 09:30:00,82.38,82.75,81.9,81.9,25955.0,75.3404,75.6788,74.9014,74.9014,25955.0
2017-01-24 10:00:00,81.82,81.89,81.53,81.81,22851.0,74.8283,74.8923,74.5631,74.8191,22851.0
2017-01-24 10:30:00,81.81,81.93,81.63,81.88,27724.0,74.8191,74.9289,74.6545,74.8832,27724.0
2017-01-24 11:00:00,81.91,82.03,81.85,81.88,47234.0,74.9106,75.0203,74.8557,74.8832,47234.0
2017-01-24 11:30:00,81.88,82.04,81.87,81.92,33485.0,74.8832,75.0295,74.874,74.9197,33485.0
2017-01-24 12:00:00,81.96,82.02,81.91,81.97,37764.0,74.9563,75.0112,74.9106,74.9655,37764.0
2017-01-24 12:30:00,81.96,82.03,81.93,82.01,30518.0,74.9563,75.0203,74.9289,75.002,30518.0
2017-01-24 13:00:00,82.02,82.33,81.99,82.33,31799.0,75.0112,75.2947,74.9838,75.2947,31799.0
2017-01-24 13:30:00,82.32,82.4,82.26,82.26,27722.0,75.2856,75.3587,75.2307,75.2307,27722.0
2017-01-24 14:00:00,82.27,82.28,82.09,82.09,20987.0,75.2398,75.249,75.0752,75.0752,20987.0
2017-01-24 14:30:00,82.11,82.18,82.0,82.14,29370.0,75.0935,75.1575,74.9929,75.1209,29370.0
2017-01-24 15:00:00,82.15,82.25,82.13,82.17,19913.0,75.1301,75.2215,75.1118,75.1484,19913.0
2017-01-24 15:30:00,82.19,82.28,82.09,82.15,83346.0,75.1667,75.249,75.0752,75.1301,83346.0
2017-01-25 09:30:00,82.88,83.11,82.5,82.67,14399.0,75.7977,76.008,75.4502,75.6056,14399.0
2017-01-25 10:00:00,82.69,82.96,82.64,82.74,15968.0,75.6239,75.8709,75.5782,75.6697,15968.0
2017-01-25 10:30:00,82.72,82.96,82.61,82.77,14538.0,75.6514,75.8709,75.5508,75.6971,14538.0
2017-01-25 11:00:00,82.77,82.96,82.69,82.71,23806.0,75.6971,75.8709,75.6239,75.6422,23806.0
2017-01-25 11:30:00,82.68,82.86,82.55,82.77,13370.0,75.6148,75.7794,75.4959,75.6971,13370.0
2017-01-25 12:00:00,82.81,82.83,82.56,82.64,17665.0,75.7337,75.752,75.505,75.5782,17665.0
2017-01-25 12:30:00,82.61,82.74,82.51,82.63,14539.0,75.5508,75.6697,75.4593,75.5691,14539.0
2017-01-25 13:00:00,82.65,82.7,82.53,82.61,17535.0,75.5874,75.6331,75.4776,75.5508,17535.0
2017-01-25 13:30:00,82.63,82.63,82.45,82.51,41192.0,75.5691,75.5691,75.4044,75.4593,41192.0
2017-01-25 14:00:00,82.49,82.61,82.46,82.54,30062.0,75.441,75.5508,75.4136,75.4868,30062.0
2017-01-25 14:30:00,82.54,82.65,82.52,82.6,34690.0,75.4868,75.5874,75.4685,75.5416,34690.0
2017-01-25 15:00:00,82.6,82.74,82.6,82.72,35458.0,75.5416,75.6697,75.5416,75.6514,35458.0
2017-01-25 15:30:00,82.74,82.81,82.68,82.72,71153.0,75.6697,75.7337,75.6148,75.6514,71153.0
2017-01-26 09:30:00,82.64,83.21,82.47,82.84,16187.0,75.5782,76.0995,75.4227,75.7611,16187.0
2017-01-26 10:00:00,82.84,82.92,82.38,82.49,19674.0,75.7611,75.8343,75.3404,75.441,19674.0
2017-01-26 10:30:00,82.49,82.5,82.01,82.03,12581.0,75.441,75.4502,75.002,75.0203,12581.0
2017-01-26 11:00:00,82.02,82.44,81.99,82.33,23551.0,75.0112,75.3953,74.9838,75.2947,23551.0
2017-01-26 11:30:00,82.31,82.62,82.29,82.39,13808.0,75.2764,75.5599,75.2581,75.3496,13808.0
2017-01-26 12:00:00,82.46,82.58,82.46,82.55,9853.0,75.4136,75.5233,75.4136,75.4959,9853.0
2017-01-26 12:30:00,82.56,82.57,82.46,82.53,7259.0,75.505,75.5142,75.4136,75.4776,7259.0
2017-01-26 13:00:00,82.53,82.57,82.39,82.46,7724.0,75.4776,75.5142,75.3496,75.4136,7724.0
2017-01-26 13:30:00,82.49,82.75,82.48,82.75,31559.0,75.441,75.6788,75.4319,75.6788,31559.0
2017-01-26 14:00:00,82.77,83.13,82.74,83.09,232241.0,75.6971,76.0263,75.6697,75.9898,232241.0
2017-01-26 14:30:00,83.1,83.17,83.04,83.1,70147.0,75.9989,76.0629,75.944,75.9989,70147.0
2017-01-26 15:00:00,83.08,83.4,83.07,83.35,102068.0,75.9806,76.2733,75.9715,76.2275,102068.0
2017-01-26 15:30:00,83.37,83.59,83.34,83.49,201814.0,76.2458,76.447,76.2184,76.3556,201814.0
2017-01-27 09:30:00,83.56,83.83,82.95,83.24,40069.0,76.4196,76.6665,75.8617,76.1269,40069.0
2017-01-27 10:00:00,83.19,83.32,82.7,82.71,14763.0,76.0812,76.2001,75.6331,75.6422,14763.0
2017-01-27 10:30:00,82.69,83.05,82.69,82.88,18915.0,75.6239,75.9532,75.6239,75.7977,18915.0
2017-01-27 11:00:00,82.88,82.98,82.77,82.97,33865.0,75.7977,75.8892,75.6971,75.88,33865.0
2017-01-27 11:30:00,82.98,83.01,82.86,83.01,12733.0,75.8892,75.9166,75.7794,75.9166,12733.0
2017-01-27 12:00:00,83.02,83.06,82.9,82.95,11599.0,75.9257,75.9623,75.816,75.8617,11599.0
2017-01-27 12:30:00,82.96,83.05,82.91,83.04,14075.0,75.8709,75.9532,75.8251,75.944,14075.0
2017-01-27 13:00:00,83.04,83.04,82.91,82.93,9099.0,75.944,75.944,75.8251,75.8434,9099.0
2017-01-27 13:30:00,82.94,82.95,82.77,82.78,17639.0,75.8526,75.8617,75.6971,75.7062,17639.0
2017-01-27 14:00:00,82.78,82.79,82.73,82.75,20171.0,75.7062,75.7154,75.6605,75.6788,20171.0
2017-01-27 14:30:00,82.73,82.84,82.7,82.72,20585.0,75.6605,75.7611,75.6331,75.6514,20585.0
2017-01-27 15:00:00,82.72,82.81,82.65,82.65,25727.0,75.6514,75.7337,75.5874,75.5874,25727.0
2017-01-27 15:30:00,82.66,82.75,82.53,82.74,88138.0,75.5965,75.6788,75.4776,75.6697,88138.0
2017-01-30 09:30:00,82.38,82.38,81.66,81.83,18942.0,75.3404,75.3404,74.682,74.8374,18942.0
2017-01-30 10:00:00,81.85,81.94,81.54,81.66,22521.0,74.8557,74.938,74.5722,74.682,22521.0
2017-01-30 10:30:00,81.69,81.76,81.32,81.47,18347.0,74.7094,74.7734,74.371,74.5082,18347.0
2017-01-30 11:00:00,81.59,81.88,81.59,81.7,21592.0,74.6179,74.8832,74.6179,74.7185,21592.0
2017-01-30 11:30:00,81.75,82.26,81.69,82.26,19281.0,74.7643,75.2307,74.7094,75.2307,19281.0
2017-01-30 12:00:00,82.2,82.68,82.2,82.61,36289.0,75.1758,75.6148,75.1758,75.5508,36289.0
2017-01-30 12:30:00,82.61,82.69,82.49,82.64,14282.0,75.5508,75.6239,75.441,75.5782,14282.0
2017-01-30 13:00:00,82.62,82.65,82.46,82.6,16108.0,75.5599,75.5874,75.4136,75.5416,16108.0
2017-01-30 13:30:00,82.62,83.0,82.6,82.98,20207.0,75.5599,75.9074,75.5416,75.8892,20207.0
2017-01-30 14:00:00,82.99,83.63,82.99,83.44,48759.0,75.8983,76.4836,75.8983,76.3098,48759.0
2017-01-30 14:30:00,83.44,83.6,83.24,83.6,27240.0,76.3098,76.4562,76.1269,76.4562,27240.0
2017-01-30 15:00:00,83.57,83.58,83.3,83.54,39224.0,76.4287,76.4379,76.1818,76.4013,39224.0
2017-01-30 15:30:00,83.56,83.71,83.48,83.61,78069.0,76.4196,76.5568,76.3464,76.4653,78069.0
2017-01-31 09:30:00,83.64,83.65,82.81,82.9,30662.0,76.4928,76.5019,75.7337,75.816,30662.0
2017-01-31 10:00:00,82.9,83.2,82.82,83.13,19469.0,75.816,76.0904,75.7428,76.0263,19469.0
2017-01-31 10:30:00,83.13,83.16,82.73,82.88,19981.0,76.0263,76.0538,75.6605,75.7977,19981.0
2017-01-31 11:00:00,82.87,83.19,82.85,83.03,29387.0,75.7886,76.0812,75.7703,75.9349,29387.0
2017-01-31 11:30:00,82.99,82.99,82.59,82.59,16614.0,75.8983,75.8983,75.5325,75.5325,16614.0
2017-01-31 12:00:00,82.58,82.7,82.58,82.6,19657.0,75.5233,75.6331,75.5233,75.5416,19657.0
2017-01-31 12:30:00,82.58,82.68,82.47,82.63,19108.0,75.5233,75.6148,75.4227,75.5691,19108.0
2017-01-31 13:00:00,82.66,82.68,82.44,82.67,12557.0,75.5965,75.6148,75.3953,75.6056,12557.0
2017-01-31 13:30:00,82.67,82.76,82.63,82.64,13360.0,75.6056,75.688,75.5691,75.5782,13360.0
2017-01-31 14:00:00,82.65,82.86,82.62,82.82,35534.0,75.5874,75.7794,75.5599,75.7428,35534.0
2017-01-31 14:30:00,82.81,82.81,82.62,82.72,30022.0,75.7337,75.7337,75.5599,75.6514,30022.0
2017-01-31 15:00:00,82.75,82.84,82.7,82.77,45233.0,75.6788,75.7611,75.6331,75.6971,45233.0
2017-01-31 15:30:00,82.79,82.97,82.74,82.75,78053.0,75.7154,75.88,75.6697,75.6788,78053.0
2017-02-01 09:30:00,83.2,83.52,82.62,83.22,51446.0,76.0904,76.383,75.5599,76.1086,51446.0
2017-02-01 10:00:00,83.22,83.47,83.02,83.45,62218.0,76.1086,76.3373,75.9257,76.319,62218.0
2017-02-01 10:30:00,83.45,83.47,83.14,83.42,113804.0,76.319,76.3373,76.0355,76.2916,113804.0
2017-02-01 11:00:00,83.44,83.58,83.37,83.45,119510.0,76.3098,76.4379,76.2458,76.319,119510.0
2017-02-01 11:30:00,83.41,84.04,83.41,84.04,47101.0,76.2824,76.8586,76.2824,76.8586,47101.0
2017-02-01 12:00:00,84.05,84.58,83.78,84.4,70742.0,76.8677,77.3524,76.6208,77.1878,70742.0
2017-02-01 12:30:00,84.41,84.53,84.09,84.1,43674.0,77.197,77.3067,76.9043,76.9134,43674.0
2017-02-01 13:00:00,84.1,84.36,83.92,84.28,35301.0,76.9134,77.1512,76.7488,77.0781,35301.0
2017-02-01 13:30:00,84.22,84.38,83.8,83.8,37645.0,77.0232,77.1695,76.6391,76.6391,37645.0
2017-02-01 14:00:00,83.72,84.0,83.72,83.88,29762.0,76.5659,76.822,76.5659,76.7122,29762.0
2017-02-01 14:30:00,83.84,83.85,83.59,83.61,26084.0,76.6757,76.6848,76.447,76.4653,26084.0
2017-02-01 15:00:00,83.62,83.65,83.53,83.62,67028.0,76.4745,76.5019,76.3922,76.4745,67028.0
2017-02-01 15:30:00,83.63,83.99,83.62,83.74,201227.0,76.4836,76.8128,76.4745,76.5842,201227.0
2017-02-02 09:30:00,85.22,89.29,84.69,88.15,272227.0,77.9377,81.66,77.453,80.6174,272227.0
2017-02-02 10:00:00,88.15,90.36,87.66,89.94,185997.0,80.6174,82.6385,80.1692,82.2544,185997.0
2017-02-02 10:30:00,89.94,90.85,89.84,90.42,100750.0,82.2544,83.0866,82.163,82.6934,100750.0
2017-02-02 11:00:00,90.4,90.46,89.51,89.54,168847.0,82.6751,82.73,81.8612,81.8886,168847.0
2017-02-02 11:30:00,89.62,90.28,89.15,89.18,87011.0,81.9618,82.5654,81.5319,81.5594,87011.0
2017-02-02 12:00:00,89.26,89.44,88.22,88.49,123533.0,81.6325,81.7971,80.6814,80.9283,123533.0
2017-02-02 12:30:00,88.49,88.63,88.13,88.48,70802.0,80.9283,81.0563,80.5991,80.9192,70802.0
2017-02-02 13:00:00,88.5,88.53,88.03,88.4,58043.0,80.9375,80.9649,80.5076,80.846,58043.0
2017-02-02 13:30:00,88.4,88.75,88.22,88.51,40950.0,80.846,81.1661,80.6814,80.9466,40950.0
2017-02-02 14:00:00,88.48,88.67,88.18,88.18,33050.0,80.9192,81.0929,80.6448,80.6448,33050.0
2017-02-02 14:30:00,88.17,88.35,87.91,88.22,34813.0,80.6357,80.8003,80.3979,80.6814,34813.0
2017-02-02 15:00:00,88.21,88.77,88.1,88.72,69886.0,80.6722,81.1844,80.5716,81.1387,69886.0
2017-02-02 15:30:00,88.71,89.01,88.6,88.9,170934.0,81.1295,81.4039,81.0289,81.3033,170934.0
2017-02-03 09:30:00,89.97,93.7,89.97,91.94,284664.0,82.2818,85.6931,82.2818,84.0835,284664.0
2017-02-03 10:00:00,91.83,93.16,91.12,92.55,288474.0,83.9829,85.1993,83.3336,84.6414,288474.0
2017-02-03 10:30:00,92.38,92.87,92.13,92.68,113712.0,84.4859,84.934,84.2573,84.7603,113712.0
2017-02-03 11:00:00,92.76,93.36,92.76,93.26,68388.0,84.8334,85.3822,84.8334,85.2907,68388.0
2017-02-03 11:30:00,93.23,93.26,92.58,92.62,69775.0,85.2633,85.2907,84.6688,84.7054,69775.0
2017-02-03 12:00:00,92.58,92.81,92.32,92.41,36153.0,84.6688,84.8792,84.431,84.5133,36153.0
2017-02-03 12:30:00,92.44,92.45,92.11,92.28,31382.0,84.5408,84.5499,84.239,84.3944,31382.0
2017-02-03 13:00:00,92.27,92.27,91.85,91.93,43909.0,84.3853,84.3853,84.0012,84.0744,43909.0
2017-02-03 13:30:00,91.93,92.21,91.79,91.83,33637.0,84.0744,84.3304,83.9463,83.9829,33637.0
2017-02-03 14:00:00,91.82,91.94,91.56,91.69,73773.0,83.9738,84.0835,83.736,83.8549,73773.0
2017-02-03 14:30:00,91.65,91.89,91.65,91.84,54887.0,83.8183,84.0378,83.8183,83.992,54887.0
2017-02-03 15:00:00,91.83,91.87,91.72,91.77,49002.0,83.9829,84.0195,83.8823,83.928,49002.0
2017-02-03 15:30:00,91.78,91.84,91.55,91.65,226966.0,83.9372,83.992,83.7268,83.8183,226966.0
2017-02-06 09:30:00,91.76,93.24,91.65,92.64,236608.0,83.9189,85.2724,83.8183,84.7237,236608.0
2017-02-06 10:00:00,92.74,93.13,92.5,93.02,101948.0,84.8151,85.1718,84.5956,85.0712,101948.0
2017-02-06 10:30:00,93.0,93.08,92.39,92.67,64659.0,85.0529,85.1261,84.495,84.7511,64659.0
2017-02-06 11:00:00,92.66,93.0,92.61,92.96,43481.0,84.742,85.0529,84.6962,85.0163,43481.0
2017-02-06 11:30:00,92.99,93.14,92.68,92.7,96071.0,85.0438,85.181,84.7603,84.7786,96071.0
2017-02-06 12:00:00,92.7,93.26,92.68,93.23,44029.0,84.7786,85.2907,84.7603,85.2633,44029.0
2017-02-06 12:30:00,93.21,93.51,93.09,93.35,70762.0,85.245,85.5193,85.1352,85.373,70762.0
2017-02-06 13:00:00,93.36,93.43,93.02,93.4,40342.0,85.3822,85.4462,85.0712,85.4187,40342.0
2017-02-06 13:30:00,93.4,93.4,92.88,93.06,51567.0,85.4187,85.4187,84.9432,85.1078,51567.0
2017-02-06 14:00:00,93.07,93.09,92.68,92.82,99275.0,85.1169,85.1352,84.7603,84.8883,99275.0
2017-02-06 14:30:00,92.82,93.18,92.62,92.95,73194.0,84.8883,85.2175,84.7054,85.0072,73194.0
2017-02-06 15:00:00,92.96,93.13,92.66,92.78,141091.0,85.0163,85.1718,84.742,84.8517,141091.0
2017-02-06 15:30:00,92.75,93.11,92.52,93.04,216841.0,84.8243,85.1535,84.6139,85.0895,216841.0
2017-02-07 09:30:00,93.67,94.8,92.98,93.43,137988.0,85.6657,86.6991,85.0346,85.4462,137988.0
2017-02-07 10:00:00,93.5,93.56,92.46,92.56,93542.0,85.5102,85.5651,84.5591,84.6505,93542.0
2017-02-07 10:30:00,92.53,93.22,92.33,93.08,39599.0,84.6231,85.2541,84.4402,85.1261,39599.0
2017-02-07 11:00:00,93.07,93.4,93.0,93.06,43420.0,85.1169,85.4187,85.0529,85.1078,43420.0
2017-02-07 11:30:00,93.03,93.1,92.71,92.9,38570.0,85.0804,85.1444,84.7877,84.9615,38570.0
2017-02-07 12:00:00,92.96,93.14,92.87,93.12,23056.0,85.0163,85.181,84.934,85.1627,23056.0
2017-02-07 12:30:00,93.11,93.11,92.63,92.64,28645.0,85.1535,85.1535,84.7145,84.7237,28645.0
2017-02-07 13:00:00,92.75,92.85,92.57,92.57,24143.0,84.8243,84.9157,84.6597,84.6597,24143.0
2017-02-07 13:30:00,92.6,92.76,92.46,92.46,30995.0,84.6871,84.8334,84.5591,84.5591,30995.0
2017-02-07 14:00:00,92.49,92.67,92.49,92.64,24017.0,84.5865,84.7511,84.5865,84.7237,24017.0
2017-02-07 14:30:00,92.63,92.89,92.59,92.88,31342.0,84.7145,84.9523,84.678,84.9432,31342.0
2017-02-07 15:00:00,92.87,92.95,92.78,92.8,34236.0,84.934,85.0072,84.8517,84.87,34236.0
2017-02-07 15:30:00,92.82,92.88,92.64,92.65,200154.0,84.8883,84.9432,84.7237,84.7328,200154.0
2017-02-08 09:30:00,92.51,92.59,91.97,92.38,56883.0,84.6048,84.678,84.1109,84.4859,56883.0
2017-02-08 10:00:00,92.33,92.99,92.33,92.8,28774.0,84.4402,85.0438,84.4402,84.87,28774.0
2017-02-08 10:30:00,92.78,92.89,92.5,92.6,27459.0,84.8517,84.9523,84.5956,84.6871,27459.0
2017-02-08 11:00:00,92.6,92.62,92.35,92.35,37879.0,84.6871,84.7054,84.4585,84.4585,37879.0
2017-02-08 11:30:00,92.35,92.63,92.34,92.63,49809.0,84.4585,84.7145,84.4493,84.7145,49809.0
2017-02-08 12:00:00,92.62,93.0,92.62,92.75,17831.0,84.7054,85.0529,84.7054,84.8243,17831.0
2017-02-08 12:30:00,92.8,92.89,92.72,92.77,12135.0,84.87,84.9523,84.7968,84.8426,12135.0
2017-02-08 13:00:00,92.81,92.91,92.8,92.87,13839.0,84.8792,84.9706,84.87,84.934,13839.0
2017-02-08 13:30:00,92.91,93.17,92.88,93.05,18569.0,84.9706,85.2084,84.9432,85.0987,18569.0
2017-02-08 14:00:00,93.03,93.06,92.75,92.75,22889.0,85.0804,85.1078,84.8243,84.8243,22889.0
2017-02-08 14:30:00,92.79,92.83,92.45,92.49,38309.0,84.8609,84.8974,84.5499,84.5865,38309.0
2017-02-08 15:00:00,92.5,92.55,92.34,92.42,37517.0,84.5956,84.6414,84.4493,84.5225,37517.0
2017-02-08 15:30:00,92.4,92.71,92.38,92.62,77782.0,84.5042,84.7877,84.4859,84.7054,77782.0
2017-02-09 09:30:00,93.14,93.32,92.38,92.4,59577.0,85.181,85.3456,84.4859,84.5042,59577.0
2017-02-09 10:00:00,92.4,92.6,91.86,91.91,111231.0,84.5042,84.6871,84.0103,84.0561,111231.0
2017-02-09 10:30:00,91.87,91.94,90.51,91.37,244571.0,84.0195,84.0835,82.7757,83.5622,244571.0
2017-02-09 11:00:00,91.37,91.97,91.24,91.96,65499.0,83.5622,84.1109,83.4433,84.1018,65499.0
2017-02-09 11:30:00,91.91,91.96,91.53,91.53,38054.0,84.0561,84.1018,83.7085,83.7085,38054.0
2017-02-09 12:00:00,91.51,91.56,91.03,91.04,70728.0,83.6902,83.736,83.2513,83.2604,70728.0
2017-02-09 12:30:00,91.06,91.1,90.76,90.79,68041.0,83.2787,83.3153,83.0043,83.0318,68041.0
2017-02-09 13:00:00,90.84,91.36,90.81,90.92,51369.0,83.0775,83.5531,83.0501,83.1507,51369.0
2017-02-09 13:30:00,90.94,91.03,90.84,90.95,38852.0,83.169,83.2513,83.0775,83.1781,38852.0
2017-02-09 14:00:00,90.95,91.53,90.95,90.99,91300.0,83.1781,83.7085,83.1781,83.2147,91300.0
2017-02-09 14:30:00,91.0,91.16,90.69,90.82,103669.0,83.2238,83.3702,82.9403,83.0592,103669.0
2017-02-09 15:00:00,90.86,91.02,90.39,90.48,88666.0,83.0958,83.2421,82.666,82.7483,88666.0
2017-02-09 15:30:00,90.5,90.54,90.16,90.25,313931.0,82.7666,82.8031,82.4556,82.5379,313931.0
2017-02-10 09:30:00,90.88,91.51,90.42,91.4,110903.0,83.1141,83.6902,82.6934,83.5896,110903.0
2017-02-10 10:00:00,91.37,91.67,91.05,91.52,87613.0,83.5622,83.8366,83.2696,83.6994,87613.0
2017-02-10 10:30:00,91.52,91.71,91.44,91.52,43675.0,83.6994,83.8732,83.6262,83.6994,43675.0
2017-02-10 11:00:00,91.5,91.74,91.42,91.69,33651.0,83.6811,83.9006,83.6079,83.8549,33651.0
2017-02-10 11:30:00,91.74,92.36,91.71,92.09,78064.0,83.9006,84.4676,83.8732,84.2207,78064.0
2017-02-10 12:00:00,92.1,92.39,92.0,92.17,35317.0,84.2298,84.495,84.1384,84.2938,35317.0
2017-02-10 12:30:00,92.16,92.3,91.72,91.85,105834.0,84.2847,84.4127,83.8823,84.0012,105834.0
2017-02-10 13:00:00,91.82,92.06,91.77,91.86,44712.0,83.9738,84.1932,83.928,84.0103,44712.0
2017-02-10 13:30:00,91.85,91.87,91.36,91.67,72354.0,84.0012,84.0195,83.5531,83.8366,72354.0
2017-02-10 14:00:00,91.69,91.75,91.42,91.67,51364.0,83.8549,83.9097,83.6079,83.8366,51364.0
2017-02-10 14:30:00,91.67,91.75,91.53,91.58,38265.0,83.8366,83.9097,83.7085,83.7543,38265.0
2017-02-10 15:00:00,91.59,91.72,91.19,91.2,60773.0,83.7634,83.8823,83.3976,83.4067,60773.0
2017-02-10 15:30:00,91.25,91.36,91.03,91.12,194922.0,83.4525,83.5531,83.2513,83.3336,194922.0
2017-02-13 09:30:00,91.63,92.73,91.48,91.76,76977.0,83.8,84.806,83.6628,83.9189,76977.0
2017-02-13 10:00:00,91.59,92.04,91.56,91.94,35305.0,83.7634,84.175,83.736,84.0835,35305.0
2017-02-13 10:30:00,91.97,92.51,91.9,92.41,38417.0,84.1109,84.6048,84.0469,84.5133,38417.0
2017-02-13 11:00:00,92.42,92.86,92.41,92.8,66871.0,84.5225,84.9249,84.5133,84.87,66871.0
2017-02-13 11:30:00,92.77,92.77,92.35,92.41,32210.0,84.8426,84.8426,84.4585,84.5133,32210.0
2017-02-13 12:00:00,92.4,92.47,92.3,92.47,21762.0,84.5042,84.5682,84.4127,84.5682,21762.0
2017-02-13 12:30:00,92.49,92.59,92.45,92.53,11381.0,84.5865,84.678,84.5499,84.6231,11381.0
2017-02-13 13:00:00,92.53,92.61,92.5,92.6,14605.0,84.6231,84.6962,84.5956,84.6871,14605.0
2017-02-13 13:30:00,92.61,92.7,92.47,92.67,30546.0,84.6962,84.7786,84.5682,84.7511,30546.0
2017-02-13 14:00:00,92.65,92.93,92.61,92.83,41537.0,84.7328,84.9889,84.6962,84.8974,41537.0
2017-02-13 14:30:00,92.82,92.83,92.5,92.54,27916.0,84.8883,84.8974,84.5956,84.6322,27916.0
2017-02-13 15:00:00,92.54,92.88,92.52,92.88,37429.0,84.6322,84.9432,84.6139,84.9432,37429.0
2017-02-13 15:30:00,92.85,92.9,92.72,92.77,99335.0,84.9157,84.9615,84.7968,84.8426,99335.0
2017-02-14 09:30:00,92.7,95.06,92.51,94.67,180533.0,84.7786,86.9369,84.6048,86.5802,180533.0
2017-02-14 10:00:00,94.48,96.0,94.22,96.0,202342.0,86.4065,87.7966,86.1687,87.7966,202342.0
2017-02-14 10:30:00,95.93,96.11,95.54,95.7,172990.0,87.7325,87.8972,87.3759,87.5222,172990.0
2017-02-14 11:00:00,95.7,95.72,95.06,95.72,90014.0,87.5222,87.5405,86.9369,87.5405,90014.0
2017-02-14 11:30:00,95.73,96.14,95.68,96.13,113769.0,87.5496,87.9246,87.5039,87.9155,113769.0
2017-02-14 12:00:00,96.12,96.3,95.9,96.16,56831.0,87.9063,88.0709,87.7051,87.9429,56831.0
2017-02-14 12:30:00,96.2,96.33,95.73,95.73,157972.0,87.9795,88.0984,87.5496,87.5496,157972.0
2017-02-14 13:00:00,95.76,95.76,95.0,95.03,118654.0,87.5771,87.5771,86.882,86.9095,118654.0
2017-02-14 13:30:00,95.06,95.06,94.59,94.86,130500.0,86.9369,86.9369,86.5071,86.754,130500.0
2017-02-14 14:00:00,94.86,95.22,94.6,94.7,71560.0,86.754,87.0832,86.5162,86.6077,71560.0
2017-02-14 14:30:00,94.69,94.71,93.91,94.07,128081.0,86.5985,86.6168,85.8852,86.0315,128081.0
2017-02-14 15:00:00,94.13,94.22,93.24,93.3,240075.0,86.0864,86.1687,85.2724,85.3273,240075.0
2017-02-14 15:30:00,93.33,94.17,93.17,93.98,290032.0,85.3547,86.1229,85.2084,85.9492,290032.0
2017-02-15 09:30:00,93.98,94.99,93.26,93.8,92657.0,86.2036,87.1301,85.5432,86.0385,92657.0
2017-02-15 10:00:00,93.8,94.18,93.75,93.98,94365.0,86.0385,86.3871,85.9927,86.2036,94365.0
2017-02-15 10:30:00,93.96,94.26,93.7,94.26,65063.0,86.1853,86.4605,85.9468,86.4605,65063.0
2017-02-15 11:00:00,94.22,94.75,94.0,94.74,58251.0,86.4238,86.9099,86.222,86.9007,58251.0
2017-02-15 11:30:00,94.75,95.07,94.58,95.07,51662.0,86.9099,87.2034,86.754,87.2034,51662.0
2017-02-15 12:00:00,95.06,95.08,94.68,94.8,41756.0,87.1943,87.2126,86.8457,86.9558,41756.0
2017-02-15 12:30:00,94.83,94.86,94.47,94.5,24733.0,86.9833,87.0108,86.6531,86.6806,24733.0
2017-02-15 13:00:00,94.49,94.53,94.08,94.33,46749.0,86.6714,86.7081,86.2954,86.5247,46749.0
2017-02-15 13:30:00,94.34,94.93,94.31,94.93,18836.0,86.5338,87.075,86.5063,87.075,18836.0
2017-02-15 14:00:00,94.93,95.06,94.8,94.81,22719.0,87.075,87.1943,86.9558,86.9649,22719.0
2017-02-15 14:30:00,94.83,94.83,94.38,94.44,28827.0,86.9833,86.9833,86.5705,86.6256,28827.0
2017-02-15 15:00:00,94.44,95.06,94.39,94.85,35653.0,86.6256,87.1943,86.5797,87.0016,35653.0
2017-02-15 15:30:00,94.88,94.88,94.54,94.6,90574.0,87.0292,87.0292,86.7173,86.7723,90574.0
2017-02-16 09:30:00,94.68,95.5,94.52,94.69,60880.0,86.8457,87.5979,86.6989,86.8549,60880.0
2017-02-16 10:00:00,94.7,94.7,94.21,94.27,24526.0,86.8641,86.8641,86.4146,86.4696,24526.0
2017-02-16 10:30:00,94.23,94.38,94.0,94.12,26776.0,86.4329,86.5705,86.222,86.332,26776.0
2017-02-16 11:00:00,94.12,94.12,93.67,94.09,23309.0,86.332,86.332,85.9193,86.3045,23309.0
2017-02-16 11:30:00,94.05,94.1,93.69,93.95,25232.0,86.2678,86.3137,85.9376,86.1761,25232.0
2017-02-16 12:00:00,93.95,93.99,93.57,93.63,23216.0,86.1761,86.2128,85.8276,85.8826,23216.0
2017-02-16 12:30:00,93.61,93.85,93.56,93.83,13328.0,85.8642,86.0844,85.8184,86.066,13328.0
2017-02-16 13:00:00,93.82,93.93,93.7,93.91,15823.0,86.0569,86.1578,85.9468,86.1394,15823.0
2017-02-16 13:30:00,93.9,93.91,93.65,93.79,20924.0,86.1302,86.1394,85.9009,86.0293,20924.0
2017-02-16 14:00:00,93.83,94.06,93.83,94.06,9904.0,86.066,86.277,86.066,86.277,9904.0
2017-02-16 14:30:00,94.04,94.1,93.94,94.08,16875.0,86.2587,86.3137,86.1669,86.2954,16875.0
2017-02-16 15:00:00,94.08,94.21,94.01,94.19,19166.0,86.2954,86.4146,86.2311,86.3963,19166.0
2017-02-16 15:30:00,94.19,94.24,94.15,94.19,88073.0,86.3963,86.4421,86.3596,86.3963,88073.0
2017-02-17 09:30:00,93.69,94.17,92.18,92.92,63922.0,85.9376,86.3779,84.5526,85.2313,63922.0
2017-02-17 10:00:00,92.9,94.0,92.9,94.0,28975.0,85.213,86.222,85.213,86.222,28975.0
2017-02-17 10:30:00,94.0,94.35,93.78,94.29,33376.0,86.222,86.543,86.0202,86.488,33376.0
2017-02-17 11:00:00,94.33,94.35,94.05,94.12,31646.0,86.5247,86.543,86.2678,86.332,31646.0
2017-02-17 11:30:00,94.13,94.54,94.02,94.41,15492.0,86.3412,86.7173,86.2403,86.598,15492.0
2017-02-17 12:00:00,94.4,94.57,94.3,94.5,16329.0,86.5889,86.7448,86.4971,86.6806,16329.0
2017-02-17 12:30:00,94.51,94.54,94.21,94.26,14643.0,86.6898,86.7173,86.4146,86.4605,14643.0
2017-02-17 13:00:00,94.34,94.34,94.2,94.22,10937.0,86.5338,86.5338,86.4054,86.4238,10937.0
2017-02-17 13:30:00,94.25,94.27,93.9,93.98,28783.0,86.4513,86.4696,86.1302,86.2036,28783.0
2017-02-17 14:00:00,93.97,94.33,93.97,94.2,17356.0,86.1945,86.5247,86.1945,86.4054,17356.0
2017-02-17 14:30:00,94.2,94.25,94.0,94.01,20071.0,86.4054,86.4513,86.222,86.2311,20071.0
2017-02-17 15:00:00,94.04,94.25,94.03,94.2,35952.0,86.2587,86.4513,86.2495,86.4054,35952.0
2017-02-17 15:30:00,94.18,94.32,94.13,94.28,68414.0,86.3871,86.5155,86.3412,86.4788,68414.0
2017-02-21 09:30:00,94.05,95.28,94.05,94.53,71831.0,86.2678,87.3961,86.2678,86.7081,71831.0
2017-02-21 10:00:00,94.52,94.74,94.36,94.42,48627.0,86.6989,86.9007,86.5522,86.6072,48627.0
2017-02-21 10:30:00,94.41,94.45,94.3,94.45,42291.0,86.598,86.6347,86.4971,86.6347,42291.0
2017-02-21 11:00:00,94.46,94.64,94.44,94.46,24950.0,86.6439,86.809,86.6256,86.6439,24950.0
2017-02-21 11:30:00,94.37,94.38,93.92,94.12,22016.0,86.5614,86.5705,86.1486,86.332,22016.0
2017-02-21 12:00:00,94.13,94.51,94.12,94.12,29921.0,86.3412,86.6898,86.332,86.332,29921.0
2017-02-21 12:30:00,94.15,94.2,94.08,94.13,12403.0,86.3596,86.4054,86.2954,86.3412,12403.0
2017-02-21 13:00:00,94.13,94.26,94.11,94.23,15470.0,86.3412,86.4605,86.3229,86.4329,15470.0
2017-02-21 13:30:00,94.21,94.24,94.11,94.17,19233.0,86.4146,86.4421,86.3229,86.3779,19233.0
2017-02-21 14:00:00,94.19,94.47,94.17,94.36,43791.0,86.3963,86.6531,86.3779,86.5522,43791.0
2017-02-21 14:30:00,94.35,94.5,94.3,94.44,35573.0,86.543,86.6806,86.4971,86.6256,35573.0
2017-02-21 15:00:00,94.44,94.63,94.37,94.63,41774.0,86.6256,86.7998,86.5614,86.7998,41774.0
2017-02-21 15:30:00,94.63,94.7,94.5,94.54,107387.0,86.7998,86.8641,86.6806,86.7173,107387.0
2017-02-22 09:30:00,94.17,94.59,94.0,94.56,34964.0,86.3779,86.7632,86.222,86.7356,34964.0
2017-02-22 10:00:00,94.59,94.98,94.27,94.27,19431.0,86.7632,87.1209,86.4696,86.4696,19431.0
2017-02-22 10:30:00,94.26,94.47,94.25,94.34,10480.0,86.4605,86.6531,86.4513,86.5338,10480.0
2017-02-22 11:00:00,94.4,95.11,94.39,95.04,46403.0,86.5889,87.2401,86.5797,87.1759,46403.0
2017-02-22 11:30:00,95.0,95.33,94.96,95.27,44190.0,87.1392,87.4419,87.1025,87.3869,44190.0
2017-02-22 12:00:00,95.29,95.65,95.12,95.43,49353.0,87.4052,87.7354,87.2493,87.5336,49353.0
2017-02-22 12:30:00,95.41,95.62,94.97,95.15,43373.0,87.5153,87.7079,87.1117,87.2768,43373.0
2017-02-22 13:00:00,95.12,95.2,95.01,95.16,17738.0,87.2493,87.3227,87.1484,87.286,17738.0
2017-02-22 13:30:00,95.13,95.15,95.03,95.15,19257.0,87.2585,87.2768,87.1667,87.2768,19257.0
2017-02-22 14:00:00,95.11,95.17,94.89,95.08,18321.0,87.2401,87.2952,87.0383,87.2126,18321.0
2017-02-22 14:30:00,95.01,95.13,94.9,95.05,22570.0,87.1484,87.2585,87.0475,87.1851,22570.0
2017-02-22 15:00:00,95.06,95.1,94.91,94.99,34292.0,87.1943,87.231,87.0567,87.1301,34292.0
2017-02-22 15:30:00,94.98,95.07,94.92,94.95,67869.0,87.1209,87.2034,87.0658,87.0934,67869.0
2017-02-23 09:30:00,94.87,95.07,94.39,94.4,18549.0,87.02,87.2034,86.5797,86.5889,18549.0
2017-02-23 10:00:00,94.46,94.6,94.09,94.3,24571.0,86.6439,86.7723,86.3045,86.4971,24571.0
2017-02-23 10:30:00,94.34,94.38,94.04,94.04,27521.0,86.5338,86.5705,86.2587,86.2587,27521.0
2017-02-23 11:00:00,94.05,94.88,93.97,94.78,43358.0,86.2678,87.0292,86.1945,86.9374,43358.0
2017-02-23 11:30:00,94.77,94.85,94.48,94.84,19436.0,86.9283,87.0016,86.6623,86.9925,19436.0
2017-02-23 12:00:00,94.81,94.88,94.68,94.83,21266.0,86.9649,87.0292,86.8457,86.9833,21266.0
2017-02-23 12:30:00,94.83,95.03,94.83,94.85,25184.0,86.9833,87.1667,86.9833,87.0016,25184.0
2017-02-23 13:00:00,94.83,95.08,94.81,94.92,22145.0,86.9833,87.2126,86.9649,87.0658,22145.0
2017-02-23 13:30:00,94.92,95.15,94.75,95.15,26569.0,87.0658,87.2768,86.9099,87.2768,26569.0
2017-02-23 14:00:00,95.15,95.15,94.85,94.94,24415.0,87.2768,87.2768,87.0016,87.0842,24415.0
2017-02-23 14:30:00,94.93,95.17,94.93,95.15,26399.0,87.075,87.2952,87.075,87.2768,26399.0
2017-02-23 15:00:00,95.13,95.14,94.7,94.77,41530.0,87.2585,87.2676,86.8641,86.9283,41530.0
2017-02-23 15:30:00,94.81,95.08,94.75,95.02,132584.0,86.9649,87.2126,86.9099,87.1576,132584.0
2017-02-24 09:30:00,94.34,94.96,94.06,94.87,39236.0,86.5338,87.1025,86.277,87.02,39236.0
2017-02-24 10:00:00,94.91,95.1,94.66,94.73,12159.0,87.0567,87.231,86.8274,86.8916,12159.0
2017-02-24 10:30:00,94.77,95.02,94.69,95.02,16173.0,86.9283,87.1576,86.8549,87.1576,16173.0
2017-02-24 11:00:00,94.98,95.1,94.87,95.0,12464.0,87.1209,87.231,87.02,87.1392,12464.0
2017-02-24 11:30:00,95.01,95.06,94.66,94.71,12520.0,87.1484,87.1943,86.8274,86.8732,12520.0
2017-02-24 12:00:00,94.72,94.88,94.71,94.8,32783.0,86.8824,87.0292,86.8732,86.9558,32783.0
2017-02-24 12:30:00,94.85,95.12,94.85,95.05,9697.0,87.0016,87.2493,87.0016,87.1851,9697.0
2017-02-24 13:00:00,95.04,95.05,94.96,95.05,10529.0,87.1759,87.1851,87.1025,87.1851,10529.0
2017-02-24 13:30:00,95.05,95.2,95.04,95.15,25793.0,87.1851,87.3227,87.1759,87.2768,25793.0
2017-02-24 14:00:00,95.12,95.15,95.02,95.12,17202.0,87.2493,87.2768,87.1576,87.2493,17202.0
2017-02-24 14:30:00,95.13,95.43,95.09,95.41,40319.0,87.2585,87.5336,87.2218,87.5153,40319.0
2017-02-24 15:00:00,95.4,95.67,95.38,95.62,34696.0,87.5061,87.7538,87.4878,87.7079,34696.0
2017-02-24 15:30:00,95.64,95.72,95.45,95.55,92917.0,87.7263,87.7997,87.552,87.6437,92917.0
2017-02-27 09:30:00,95.43,95.76,95.02,95.48,31548.0,87.5336,87.8363,87.1576,87.5795,31548.0
2017-02-27 10:00:00,95.57,95.72,95.27,95.27,27971.0,87.6621,87.7997,87.3869,87.3869,27971.0
2017-02-27 10:30:00,95.28,95.37,95.11,95.17,24491.0,87.3961,87.4786,87.2401,87.2952,24491.0
2017-02-27 11:00:00,95.21,95.3,94.87,94.88,13217.0,87.3319,87.4144,87.02,87.0292,13217.0
2017-02-27 11:30:00,94.88,94.99,94.59,94.9,17362.0,87.0292,87.1301,86.7632,87.0475,17362.0
2017-02-27 12:00:00,94.86,95.08,94.77,95.04,13318.0,87.0108,87.2126,86.9283,87.1759,13318.0
2017-02-27 12:30:00,95.05,95.26,95.05,95.15,12151.0,87.1851,87.3777,87.1851,87.2768,12151.0
2017-02-27 13:00:00,95.16,95.17,94.99,95.05,10058.0,87.286,87.2952,87.1301,87.1851,10058.0
2017-02-27 13:30:00,95.05,95.12,94.94,95.09,20022.0,87.1851,87.2493,87.0842,87.2218,20022.0
2017-02-27 14:00:00,95.1,95.2,94.99,95.01,19857.0,87.231,87.3227,87.1301,87.1484,19857.0
2017-02-27 14:30:00,95.03,95.14,95.0,95.07,19790.0,87.1667,87.2676,87.1392,87.2034,19790.0
2017-02-27 15:00:00,95.08,95.35,95.01,95.31,24102.0,87.2126,87.4603,87.1484,87.4236,24102.0
2017-02-27 15:30:00,95.35,95.57,95.31,95.53,98923.0,87.4603,87.6621,87.4236,87.6254,98923.0
2017-02-28 09:30:00,95.46,95.46,94.01,94.6,75221.0,87.5612,87.5612,86.2311,86.7723,75221.0
2017-02-28 10:00:00,94.6,95.15,94.6,94.94,19783.0,86.7723,87.2768,86.7723,87.0842,19783.0
2017-02-28 10:30:00,94.97,95.0,94.8,94.86,24898.0,87.1117,87.1392,86.9558,87.0108,24898.0
2017-02-28 11:00:00,94.86,95.11,94.77,95.03,15325.0,87.0108,87.2401,86.9283,87.1667,15325.0
2017-02-28 11:30:00,95.02,95.05,94.73,94.86,15208.0,87.1576,87.1851,86.8916,87.0108,15208.0
2017-02-28 12:00:00,94.85,94.91,94.29,94.39,20584.0,87.0016,87.0567,86.488,86.5797,20584.0
2017-02-28 12:30:00,94.42,94.64,94.39,94.43,27505.0,86.6072,86.809,86.5797,86.6164,27505.0
2017-02-28 13:00:00,94.44,94.59,94.27,94.29,29726.0,86.6256,86.7632,86.4696,86.488,29726.0
2017-02-28 13:30:00,94.33,94.55,94.25,94.48,21081.0,86.5247,86.7265,86.4513,86.6623,21081.0
2017-02-28 14:00:00,94.49,94.6,94.42,94.58,19291.0,86.6714,86.7723,86.6072,86.754,19291.0
2017-02-28 14:30:00,94.57,94.68,94.53,94.56,27609.0,86.7448,86.8457,86.7081,86.7356,27609.0
2017-02-28 15:00:00,94.58,94.75,94.56,94.66,28020.0,86.754,86.9099,86.7356,86.8274,28020.0
2017-02-28 15:30:00,94.66,94.66,94.37,94.59,161052.0,86.8274,86.8274,86.5614,86.7632,161052.0
2017-03-01 09:30:00,95.07,96.31,95.01,96.0,90103.0,87.2034,88.3408,87.1484,88.0565,90103.0
2017-03-01 10:00:00,96.01,96.5,95.44,95.62,94546.0,88.0657,88.5151,87.5428,87.7079,94546.0
2017-03-01 10:30:00,95.58,95.75,95.14,95.45,52718.0,87.6712,87.8272,87.2676,87.552,52718.0
2017-03-01 11:00:00,95.43,95.51,95.35,95.46,43060.0,87.5336,87.607,87.4603,87.5612,43060.0
2017-03-01 11:30:00,95.44,95.77,95.41,95.73,32918.0,87.5428,87.8455,87.5153,87.8088,32918.0
2017-03-01 12:00:00,95.75,95.99,95.75,95.8,25353.0,87.8272,88.0473,87.8272,87.873,25353.0
2017-03-01 12:30:00,95.78,95.93,95.54,95.86,22507.0,87.8547,87.9923,87.6345,87.9281,22507.0
2017-03-01 13:00:00,95.86,96.04,95.78,96.02,32509.0,87.9281,88.0932,87.8547,88.0748,32509.0
2017-03-01 13:30:00,96.01,96.23,95.84,96.04,58058.0,88.0657,88.2675,87.9097,88.0932,58058.0
2017-03-01 14:00:00,96.03,96.17,96.0,96.05,32889.0,88.084,88.2124,88.0565,88.1023,32889.0
2017-03-01 14:30:00,96.04,96.05,95.84,95.99,31452.0,88.0932,88.1023,87.9097,88.0473,31452.0
2017-03-01 15:00:00,95.97,95.97,95.75,95.76,28309.0,88.029,88.029,87.8272,87.8363,28309.0
2017-03-01 15:30:00,95.77,95.98,95.71,95.86,99515.0,87.8455,88.0381,87.7905,87.9281,99515.0
2017-03-02 09:30:00,96.0,96.04,95.11,95.14,21786.0,88.0565,88.0932,87.2401,87.2676,21786.0
2017-03-02 10:00:00,95.2,95.43,95.16,95.43,19930.0,87.3227,87.5336,87.286,87.5336,19930.0
2017-03-02 10:30:00,95.37,95.45,95.15,95.38,21643.0,87.4786,87.552,87.2768,87.4878,21643.0
2017-03-02 11:00:00,95.36,95.36,95.12,95.3,42366.0,87.4694,87.4694,87.2493,87.4144,42366.0
2017-03-02 11:30:00,95.29,95.55,95.29,95.51,20553.0,87.4052,87.6437,87.4052,87.607,20553.0
2017-03-02 12:00:00,95.51,95.51,94.7,94.75,108351.0,87.607,87.607,86.8641,86.9099,108351.0
2017-03-02 12:30:00,94.8,95.13,94.8,95.07,13551.0,86.9558,87.2585,86.9558,87.2034,13551.0
2017-03-02 13:00:00,95.11,95.23,94.91,95.02,14209.0,87.2401,87.3502,87.0567,87.1576,14209.0
2017-03-02 13:30:00,95.04,95.09,94.85,95.06,27276.0,87.1759,87.2218,87.0016,87.1943,27276.0
2017-03-02 14:00:00,95.09,95.51,95.07,95.45,16968.0,87.2218,87.607,87.2034,87.552,16968.0
2017-03-02 14:30:00,95.5,95.58,95.28,95.33,20528.0,87.5979,87.6712,87.3961,87.4419,20528.0
2017-03-02 15:00:00,95.33,95.38,95.06,95.09,27298.0,87.4419,87.4878,87.1943,87.2218,27298.0
2017-03-02 15:30:00,95.12,95.12,94.89,94.95,131808.0,87.2493,87.2493,87.0383,87.0934,131808.0
2017-03-03 09:30:00,94.97,95.72,94.95,95.36,46662.0,87.1117,87.7997,87.0934,87.4694,46662.0
2017-03-03 10:00:00,95.36,95.69,95.02,95.24,38102.0,87.4694,87.7721,87.1576,87.3594,38102.0
2017-03-03 10:30:00,95.21,95.47,95.14,95.18,35625.0,87.3319,87.5703,87.2676,87.3043,35625.0
2017-03-03 11:00:00,95.18,95.18,94.95,95.12,24534.0,87.3043,87.3043,87.0934,87.2493,24534.0
2017-03-03 11:30:00,95.05,95.14,95.0,95.0,16473.0,87.1851,87.2676,87.1392,87.1392,16473.0
2017-03-03 12:00:00,94.99,95.25,94.99,95.17,16241.0,87.1301,87.3685,87.1301,87.2952,16241.0
2017-03-03 12:30:00,95.17,95.29,95.15,95.29,8870.0,87.2952,87.4052,87.2768,87.4052,8870.0
2017-03-03 13:00:00,95.26,95.41,95.16,95.41,14106.0,87.3777,87.5153,87.286,87.5153,14106.0
2017-03-03 13:30:00,95.42,95.45,95.28,95.43,16713.0,87.5245,87.552,87.3961,87.5336,16713.0
2017-03-03 14:00:00,95.44,95.53,95.26,95.26,22109.0,87.5428,87.6254,87.3777,87.3777,22109.0
2017-03-03 14:30:00,95.28,95.33,95.07,95.33,37879.0,87.3961,87.4419,87.2034,87.4419,37879.0
2017-03-03 15:00:00,95.34,95.47,95.26,95.47,19927.0,87.4511,87.5703,87.3777,87.5703,19927.0
2017-03-03 15:30:00,95.47,95.48,95.25,95.43,68247.0,87.5703,87.5795,87.3685,87.5336,68247.0
2017-03-06 09:30:00,94.96,95.12,94.58,95.0,14830.0,87.1025,87.2493,86.754,87.1392,14830.0
2017-03-06 10:00:00,95.05,95.11,94.87,94.87,23731.0,87.1851,87.2401,87.02,87.02,23731.0
2017-03-06 10:30:00,94.89,95.02,94.67,94.77,30973.0,87.0383,87.1576,86.8365,86.9283,30973.0
2017-03-06 11:00:00,94.77,94.89,94.61,94.78,19944.0,86.9283,87.0383,86.7815,86.9374,19944.0
2017-03-06 11:30:00,94.81,94.97,94.76,94.83,23589.0,86.9649,87.1117,86.9191,86.9833,23589.0
2017-03-06 12:00:00,94.78,94.85,94.77,94.85,17155.0,86.9374,87.0016,86.9283,87.0016,17155.0
2017-03-06 12:30:00,94.82,94.91,94.8,94.84,18619.0,86.9741,87.0567,86.9558,86.9925,18619.0
2017-03-06 13:00:00,94.84,95.2,94.83,95.12,13370.0,86.9925,87.3227,86.9833,87.2493,13370.0
2017-03-06 13:30:00,95.13,95.24,94.98,95.01,14068.0,87.2585,87.3594,87.1209,87.1484,14068.0
2017-03-06 14:00:00,95.02,95.06,94.93,94.93,23306.0,87.1576,87.1943,87.075,87.075,23306.0
2017-03-06 14:30:00,94.91,95.06,94.91,94.92,12897.0,87.0567,87.1943,87.0567,87.0658,12897.0
2017-03-06 15:00:00,94.96,95.07,94.88,94.94,26005.0,87.1025,87.2034,87.0292,87.0842,26005.0
2017-03-06 15:30:00,94.93,95.03,94.73,94.74,73283.0,87.075,87.1667,86.8916,86.9007,73283.0
2017-03-07 09:30:00,94.84,95.2,94.81,95.09,23455.0,86.9925,87.3227,86.9649,87.2218,23455.0
2017-03-07 10:00:00,95.07,95.24,94.96,95.23,11467.0,87.2034,87.3594,87.1025,87.3502,11467.0
2017-03-07 10:30:00,95.27,95.35,94.95,94.95,16044.0,87.3869,87.4603,87.0934,87.0934,16044.0
2017-03-07 11:00:00,94.95,95.09,94.79,94.81,14661.0,87.0934,87.2218,86.9466,86.9649,14661.0
2017-03-07 11:30:00,94.77,95.1,94.72,94.92,12762.0,86.9283,87.231,86.8824,87.0658,12762.0
2017-03-07 12:00:00,94.97,95.05,94.92,95.05,11590.0,87.1117,87.1851,87.0658,87.1851,11590.0
2017-03-07 12:30:00,95.03,95.25,95.02,95.16,11650.0,87.1667,87.3685,87.1576,87.286,11650.0
2017-03-07 13:00:00,95.14,95.23,95.03,95.2,12989.0,87.2676,87.3502,87.1667,87.3227,12989.0
2017-03-07 13:30:00,95.16,95.19,94.99,95.05,10391.0,87.286,87.3135,87.1301,87.1851,10391.0
2017-03-07 14:00:00,95.05,95.26,95.05,95.15,11592.0,87.1851,87.3777,87.1851,87.2768,11592.0
2017-03-07 14:30:00,95.15,95.48,95.11,95.38,44281.0,87.2768,87.5795,87.2401,87.4878,44281.0
2017-03-07 15:00:00,95.38,95.43,95.2,95.3,20644.0,87.4878,87.5336,87.3227,87.4144,20644.0
2017-03-07 15:30:00,95.3,95.47,95.02,95.42,140803.0,87.4144,87.5703,87.1576,87.5245,140803.0
2017-03-08 09:30:00,95.8,95.8,94.84,94.84,19946.0,87.873,87.873,86.9925,86.9925,19946.0
2017-03-08 10:00:00,95.01,95.33,94.87,95.11,29569.0,87.1484,87.4419,87.02,87.2401,29569.0
2017-03-08 10:30:00,95.17,95.35,95.02,95.12,47358.0,87.2952,87.4603,87.1576,87.2493,47358.0
2017-03-08 11:00:00,95.12,95.23,94.87,94.95,39756.0,87.2493,87.3502,87.02,87.0934,39756.0
2017-03-08 11:30:00,94.92,94.92,94.65,94.72,23695.0,87.0658,87.0658,86.8182,86.8824,23695.0
2017-03-08 12:00:00,94.73,95.05,94.69,95.05,15000.0,86.8916,87.1851,86.8549,87.1851,15000.0
2017-03-08 12:30:00,95.06,95.08,94.84,94.99,14765.0,87.1943,87.2126,86.9925,87.1301,14765.0
2017-03-08 13:00:00,95.02,95.12,94.87,94.88,19042.0,87.1576,87.2493,87.02,87.0292,19042.0
2017-03-08 13:30:00,94.89,95.03,94.85,94.95,33010.0,87.0383,87.1667,87.0016,87.0934,33010.0
2017-03-08 14:00:00,94.94,94.98,94.67,94.72,15266.0,87.0842,87.1209,86.8365,86.8824,15266.0
2017-03-08 14:30:00,94.73,94.86,94.6,94.81,6825.0,86.8916,87.0108,86.7723,86.9649,6825.0
2017-03-08 15:00:00,94.81,94.89,94.71,94.73,16930.0,86.9649,87.0383,86.8732,86.8916,16930.0
2017-03-08 15:30:00,94.75,94.77,94.42,94.48,86576.0,86.9099,86.9283,86.6072,86.6623,86576.0
2017-03-09 09:30:00,94.83,95.12,94.46,94.66,25940.0,86.9833,87.2493,86.6439,86.8274,25940.0
2017-03-09 10:00:00,94.7,94.85,94.31,94.36,34549.0,86.8641,87.0016,86.5063,86.5522,34549.0
2017-03-09 10:30:00,94.32,94.65,94.29,94.59,19262.0,86.5155,86.8182,86.488,86.7632,19262.0
2017-03-09 11:00:00,94.57,94.75,94.43,94.52,17835.0,86.7448,86.9099,86.6164,86.6989,17835.0
2017-03-09 11:30:00,94.56,94.61,94.41,94.43,12478.0,86.7356,86.7815,86.598,86.6164,12478.0
2017-03-09 12:00:00,94.49,94.56,94.37,94.4,12979.0,86.6714,86.7356,86.5614,86.5889,12979.0
2017-03-09 12:30:00,94.39,94.6,94.33,94.45,8706.0,86.5797,86.7723,86.5247,86.6347,8706.0
2017-03-09 13:00:00,94.43,94.49,94.26,94.27,10051.0,86.6164,86.6714,86.4605,86.4696,10051.0
2017-03-09 13:30:00,94.26,94.36,94.12,94.34,16912.0,86.4605,86.5522,86.332,86.5338,16912.0
2017-03-09 14:00:00,94.33,94.33,93.78,93.82,23226.0,86.5247,86.5247,86.0202,86.0569,23226.0
2017-03-09 14:30:00,93.8,94.06,93.71,94.06,27654.0,86.0385,86.277,85.956,86.277,27654.0
2017-03-09 15:00:00,94.05,94.14,94.0,94.13,40452.0,86.2678,86.3504,86.222,86.3412,40452.0
2017-03-09 15:30:00,94.14,94.49,94.13,94.43,110860.0,86.3504,86.6714,86.3412,86.6164,110860.0
2017-03-10 09:30:00,94.6,94.89,94.47,94.65,19759.0,86.7723,87.0383,86.6531,86.8182,19759.0
2017-03-10 10:00:00,94.65,95.02,94.65,94.78,14344.0,86.8182,87.1576,86.8182,86.9374,14344.0
2017-03-10 10:30:00,94.77,94.84,94.62,94.64,9142.0,86.9283,86.9925,86.7907,86.809,9142.0
2017-03-10 11:00:00,94.61,94.67,94.31,94.42,17781.0,86.7815,86.8365,86.5063,86.6072,17781.0
2017-03-10 11:30:00,94.42,94.42,94.19,94.41,10297.0,86.6072,86.6072,86.3963,86.598,10297.0
2017-03-10 12:00:00,94.4,94.45,94.18,94.43,7304.0,86.5889,86.6347,86.3871,86.6164,7304.0
2017-03-10 12:30:00,94.42,94.44,94.26,94.43,10548.0,86.6072,86.6256,86.4605,86.6164,10548.0
2017-03-10 13:00:00,94.43,94.47,94.12,94.24,10754.0,86.6164,86.6531,86.332,86.4421,10754.0
2017-03-10 13:30:00,94.24,94.24,94.14,94.16,22728.0,86.4421,86.4421,86.3504,86.3687,22728.0
2017-03-10 14:00:00,94.15,94.59,94.1,94.52,36536.0,86.3596,86.7632,86.3137,86.6989,36536.0
2017-03-10 14:30:00,94.6,94.78,94.4,94.45,39751.0,86.7723,86.9374,86.5889,86.6347,39751.0
2017-03-10 15:00:00,94.46,94.64,94.37,94.59,81622.0,86.6439,86.809,86.5614,86.7632,81622.0
2017-03-10 15:30:00,94.63,94.95,94.54,94.9,111101.0,86.7998,87.0934,86.7173,87.0475,111101.0
2017-03-13 09:30:00,95.46,95.73,94.87,94.91,86873.0,87.5612,87.8088,87.02,87.0567,86873.0
2017-03-13 10:00:00,95.02,95.08,94.7,94.71,41086.0,87.1576,87.2126,86.8641,86.8732,41086.0
2017-03-13 10:30:00,94.73,95.04,94.71,94.86,31963.0,86.8916,87.1759,86.8732,87.0108,31963.0
2017-03-13 11:00:00,94.85,94.97,94.81,94.9,24318.0,87.0016,87.1117,86.9649,87.0475,24318.0
2017-03-13 11:30:00,94.92,95.04,94.68,94.9,47353.0,87.0658,87.1759,86.8457,87.0475,47353.0
2017-03-13 12:00:00,94.9,95.02,94.89,95.0,36764.0,87.0475,87.1576,87.0383,87.1392,36764.0
2017-03-13 12:30:00,95.0,95.01,94.9,94.97,25886.0,87.1392,87.1484,87.0475,87.1117,25886.0
2017-03-13 13:00:00,94.98,95.01,94.89,94.95,22473.0,87.1209,87.1484,87.0383,87.0934,22473.0
2017-03-13 13:30:00,94.95,95.03,94.9,94.99,26657.0,87.0934,87.1667,87.0475,87.1301,26657.0
2017-03-13 14:00:00,94.96,95.02,94.94,95.02,48349.0,87.1025,87.1576,87.0842,87.1576,48349.0
2017-03-13 14:30:00,95.0,95.42,94.97,95.2,76673.0,87.1392,87.5245,87.1117,87.3227,76673.0
2017-03-13 15:00:00,95.18,95.26,95.06,95.18,26785.0,87.3043,87.3777,87.1943,87.3043,26785.0
2017-03-13 15:30:00,95.19,95.33,95.14,95.26,71243.0,87.3135,87.4419,87.2676,87.3777,71243.0
2017-03-14 09:30:00,95.01,95.56,94.75,95.15,32116.0,87.1484,87.6529,86.9099,87.2768,32116.0
2017-03-14 10:00:00,95.3,95.3,95.04,95.11,29000.0,87.4144,87.4144,87.1759,87.2401,29000.0
2017-03-14 10:30:00,95.04,95.23,94.95,95.1,31011.0,87.1759,87.3502,87.0934,87.231,31011.0
2017-03-14 11:00:00,95.1,95.13,94.78,94.93,39021.0,87.231,87.2585,86.9374,87.075,39021.0
2017-03-14 11:30:00,94.98,95.13,94.97,95.13,20417.0,87.1209,87.2585,87.1117,87.2585,20417.0
2017-03-14 12:00:00,95.17,95.17,95.0,95.02,14499.0,87.2952,87.2952,87.1392,87.1576,14499.0
2017-03-14 12:30:00,95.04,95.16,95.04,95.11,25681.0,87.1759,87.286,87.1759,87.2401,25681.0
2017-03-14 13:00:00,95.13,95.44,95.1,95.4,55116.0,87.2585,87.5428,87.231,87.5061,55116.0
2017-03-14 13:30:00,95.36,95.93,95.36,95.93,93362.0,87.4694,87.9923,87.4694,87.9923,93362.0
2017-03-14 14:00:00,95.94,96.21,95.69,96.13,50120.0,88.0014,88.2491,87.7721,88.1757,50120.0
2017-03-14 14:30:00,96.14,96.2,95.92,96.15,56601.0,88.1849,88.2399,87.9831,88.1941,56601.0
2017-03-14 15:00:00,96.14,96.64,96.14,96.53,57283.0,88.1849,88.6435,88.1849,88.5426,57283.0
2017-03-14 15:30:00,96.54,96.76,96.28,96.33,148521.0,88.5518,88.7536,88.3133,88.3592,148521.0
2017-03-15 09:30:00,108.51,109.29,105.11,107.14,1915912.0,99.5313,100.2468,96.4127,98.2747,1915912.0
2017-03-15 10:00:00,107.0,107.6,106.27,106.73,481301.0,98.1463,98.6966,97.4767,97.8986,481301.0
2017-03-15 10:30:00,106.72,107.18,105.64,105.76,328254.0,97.8895,98.3114,96.8988,97.0089,328254.0
2017-03-15 11:00:00,99.95,101.52,97.2,98.0,539491.0,91.6796,93.1197,89.1572,89.891,539491.0
2017-03-15 11:30:00,98.0,99.25,96.7,98.14,919754.0,89.891,91.0376,88.6986,90.0194,919754.0
2017-03-15 12:00:00,98.02,98.76,97.76,98.08,300818.0,89.9093,90.5881,89.6709,89.9644,300818.0
2017-03-15 12:30:00,98.08,98.44,97.22,97.38,144982.0,89.9644,90.2946,89.1755,89.3223,144982.0
2017-03-15 13:00:00,97.39,98.45,97.33,98.43,183151.0,89.3315,90.3038,89.2764,90.2854,183151.0
2017-03-15 13:30:00,98.37,99.04,98.29,98.97,169695.0,90.2304,90.8449,90.157,90.7807,169695.0
2017-03-15 14:00:00,99.0,99.74,98.81,99.0,180841.0,90.8082,91.487,90.634,90.8082,180841.0
2017-03-15 14:30:00,99.01,99.3,98.34,98.94,137267.0,90.8174,91.0834,90.2029,90.7532,137267.0
2017-03-15 15:00:00,98.98,99.31,98.68,98.93,138365.0,90.7899,91.0926,90.5147,90.744,138365.0
2017-03-15 15:30:00,98.93,99.36,98.74,99.3,389973.0,90.744,91.1385,90.5698,91.0834,389973.0
2017-03-16 09:30:00,99.33,99.76,98.61,98.61,83557.0,91.1109,91.5054,90.4505,90.4505,83557.0
2017-03-16 10:00:00,98.77,98.84,97.88,98.19,69049.0,90.5973,90.6615,89.7809,90.0653,69049.0
2017-03-16 10:30:00,98.22,98.75,97.77,98.75,97796.0,90.0928,90.5789,89.68,90.5789,97796.0
2017-03-16 11:00:00,98.73,98.84,98.14,98.17,67909.0,90.5606,90.6615,90.0194,90.0469,67909.0
2017-03-16 11:30:00,98.12,98.5,97.6,98.37,100034.0,90.0011,90.3496,89.5241,90.2304,100034.0
2017-03-16 12:00:00,98.43,98.48,97.77,98.1,66664.0,90.2854,90.3313,89.68,89.9827,66664.0
2017-03-16 12:30:00,98.08,98.32,98.0,98.12,28485.0,89.9644,90.1845,89.891,90.0011,28485.0
2017-03-16 13:00:00,98.14,98.23,97.65,97.69,27704.0,90.0194,90.102,89.57,89.6066,27704.0
2017-03-16 13:30:00,97.65,97.85,97.51,97.65,35746.0,89.57,89.7534,89.4415,89.57,35746.0
2017-03-16 14:00:00,97.68,97.75,97.44,97.73,92283.0,89.5975,89.6617,89.3773,89.6433,92283.0
2017-03-16 14:30:00,97.77,97.94,97.67,97.84,56391.0,89.68,89.836,89.5883,89.7442,56391.0
2017-03-16 15:00:00,97.87,98.09,97.7,97.78,66002.0,89.7718,89.9735,89.6158,89.6892,66002.0
2017-03-16 15:30:00,97.75,97.85,97.5,97.67,163636.0,89.6617,89.7534,89.4324,89.5883,163636.0
2017-03-17 09:30:00,97.49,97.94,97.12,97.76,122004.0,89.4232,89.836,89.0838,89.6709,122004.0
2017-03-17 10:00:00,97.74,97.79,97.32,97.45,13941.0,89.6525,89.6984,89.2673,89.3865,13941.0
2017-03-17 10:30:00,97.49,97.74,97.41,97.59,15302.0,89.4232,89.6525,89.3498,89.5149,15302.0
2017-03-17 11:00:00,97.6,97.9,97.53,97.8,11648.0,89.5241,89.7993,89.4599,89.7075,11648.0
2017-03-17 11:30:00,97.66,97.66,97.07,97.1,24828.0,89.5791,89.5791,89.0379,89.0655,24828.0
2017-03-17 12:00:00,97.1,97.57,97.09,97.34,14420.0,89.0655,89.4966,89.0563,89.2856,14420.0
2017-03-17 12:30:00,97.29,97.37,97.24,97.29,5569.0,89.2397,89.3131,89.1939,89.2397,5569.0
2017-03-17 13:00:00,97.31,97.57,97.31,97.47,12772.0,89.2581,89.4966,89.2581,89.4048,12772.0
2017-03-17 13:30:00,97.42,97.84,97.4,97.8,16754.0,89.359,89.7442,89.3406,89.7075,16754.0
2017-03-17 14:00:00,97.75,98.08,97.75,97.93,13825.0,89.6617,89.9644,89.6617,89.8268,13825.0
2017-03-17 14:30:00,97.91,97.91,97.77,97.8,11279.0,89.8084,89.8084,89.68,89.7075,11279.0
2017-03-17 15:00:00,97.81,97.96,97.81,97.92,30538.0,89.7167,89.8543,89.7167,89.8176,30538.0
2017-03-17 15:30:00,97.92,97.96,97.2,97.28,172446.0,89.8176,89.8543,89.1572,89.2306,172446.0
2017-03-20 09:30:00,97.28,97.56,96.29,97.54,18978.0,89.2306,89.4874,88.3225,89.4691,18978.0
2017-03-20 10:00:00,97.54,97.89,97.37,97.62,28559.0,89.4691,89.7901,89.3131,89.5424,28559.0
2017-03-20 10:30:00,97.62,97.99,97.57,97.66,17886.0,89.5424,89.8818,89.4966,89.5791,17886.0
2017-03-20 11:00:00,97.66,97.89,97.58,97.8,22342.0,89.5791,89.7901,89.5057,89.7075,22342.0
2017-03-20 11:30:00,97.75,97.81,97.42,97.48,30638.0,89.6617,89.7167,89.359,89.414,30638.0
2017-03-20 12:00:00,97.55,97.6,97.11,97.13,16108.0,89.4782,89.5241,89.0746,89.093,16108.0
2017-03-20 12:30:00,97.12,97.14,96.69,96.89,32585.0,89.0838,89.1022,88.6894,88.8728,32585.0
2017-03-20 13:00:00,96.89,96.94,96.74,96.77,12438.0,88.8728,88.9187,88.7353,88.7628,12438.0
2017-03-20 13:30:00,96.85,96.95,96.74,96.77,28095.0,88.8362,88.9279,88.7353,88.7628,28095.0
2017-03-20 14:00:00,96.76,97.03,96.76,97.0,20854.0,88.7536,89.0013,88.7536,88.9737,20854.0
2017-03-20 14:30:00,97.01,97.29,97.01,97.26,24561.0,88.9829,89.2397,88.9829,89.2122,24561.0
2017-03-20 15:00:00,97.28,97.78,97.22,97.78,33856.0,89.2306,89.6892,89.1755,89.6892,33856.0
2017-03-20 15:30:00,97.76,97.76,97.29,97.46,147818.0,89.6709,89.6709,89.2397,89.3957,147818.0
2017-03-21 09:30:00,98.0,98.37,97.24,97.24,18596.0,89.891,90.2304,89.1939,89.1939,18596.0
2017-03-21 10:00:00,97.17,97.34,96.34,96.34,27662.0,89.1297,89.2856,88.3684,88.3684,27662.0
2017-03-21 10:30:00,96.4,96.61,96.19,96.29,14200.0,88.4234,88.616,88.2308,88.3225,14200.0
2017-03-21 11:00:00,96.29,96.55,95.67,95.83,18662.0,88.3225,88.561,87.7538,87.9006,18662.0
2017-03-21 11:30:00,95.84,95.89,95.43,95.48,35458.0,87.9097,87.9556,87.5336,87.5795,35458.0
2017-03-21 12:00:00,95.52,95.63,95.39,95.45,21694.0,87.6162,87.7171,87.497,87.552,21694.0
2017-03-21 12:30:00,95.47,95.5,95.15,95.2,27875.0,87.5703,87.5979,87.2768,87.3227,27875.0
2017-03-21 13:00:00,95.22,95.51,95.16,95.48,21064.0,87.341,87.607,87.286,87.5795,21064.0
2017-03-21 13:30:00,95.49,95.62,95.23,95.33,37680.0,87.5887,87.7079,87.3502,87.4419,37680.0
2017-03-21 14:00:00,95.3,95.95,95.26,95.95,24870.0,87.4144,88.0106,87.3777,88.0106,24870.0
2017-03-21 14:30:00,95.89,96.08,95.74,95.84,15244.0,87.9556,88.1299,87.818,87.9097,15244.0
2017-03-21 15:00:00,95.89,96.0,95.71,95.81,18187.0,87.9556,88.0565,87.7905,87.8822,18187.0
2017-03-21 15:30:00,95.81,95.83,95.28,95.53,109666.0,87.8822,87.9006,87.3961,87.6254,109666.0
2017-03-22 09:30:00,95.81,96.98,95.05,96.45,32262.0,87.8822,88.9554,87.1851,88.4692,32262.0
2017-03-22 10:00:00,96.56,96.82,96.34,96.77,45157.0,88.5701,88.8086,88.3684,88.7628,45157.0
2017-03-22 10:30:00,96.7,97.41,96.64,97.03,59480.0,88.6986,89.3498,88.6435,89.0013,59480.0
2017-03-22 11:00:00,97.03,97.07,96.5,96.83,36834.0,89.0013,89.0379,88.5151,88.8178,36834.0
2017-03-22 11:30:00,96.75,96.82,96.24,96.7,25358.0,88.7444,88.8086,88.2766,88.6986,25358.0
2017-03-22 12:00:00,96.75,96.82,96.37,96.45,20663.0,88.7444,88.8086,88.3959,88.4692,20663.0
2017-03-22 12:30:00,96.4,96.45,96.08,96.17,9425.0,88.4234,88.4692,88.1299,88.2124,9425.0
2017-03-22 13:00:00,96.15,96.41,95.77,96.09,36587.0,88.1941,88.4326,87.8455,88.139,36587.0
2017-03-22 13:30:00,96.04,96.13,95.6,95.74,27240.0,88.0932,88.1757,87.6896,87.818,27240.0
2017-03-22 14:00:00,95.73,96.11,95.67,95.82,15689.0,87.8088,88.1574,87.7538,87.8914,15689.0
2017-03-22 14:30:00,95.86,96.33,95.84,96.33,19892.0,87.9281,88.3592,87.9097,88.3592,19892.0
2017-03-22 15:00:00,96.34,96.43,96.01,96.11,29317.0,88.3684,88.4509,88.0657,88.1574,29317.0
2017-03-22 15:30:00,96.11,96.39,95.99,96.11,74492.0,88.1574,88.4142,88.0473,88.1574,74492.0
2017-03-23 09:30:00,96.12,97.03,95.96,96.98,14923.0,88.1666,89.0013,88.0198,88.9554,14923.0
2017-03-23 10:00:00,96.95,97.44,96.81,97.44,15482.0,88.9279,89.3773,88.7995,89.3773,15482.0
2017-03-23 10:30:00,97.45,97.57,97.18,97.41,40105.0,89.3865,89.4966,89.1388,89.3498,40105.0
2017-03-23 11:00:00,97.41,97.9,97.3,97.9,23789.0,89.3498,89.7993,89.2489,89.7993,23789.0
2017-03-23 11:30:00,97.9,98.21,97.88,98.01,40482.0,89.7993,90.0836,89.7809,89.9002,40482.0
2017-03-23 12:00:00,98.06,98.06,97.23,97.25,16370.0,89.946,89.946,89.1847,89.2031,16370.0
2017-03-23 12:30:00,97.2,97.47,97.18,97.46,7027.0,89.1572,89.4048,89.1388,89.3957,7027.0
2017-03-23 13:00:00,97.53,97.81,97.34,97.58,25758.0,89.4599,89.7167,89.2856,89.5057,25758.0
2017-03-23 13:30:00,97.61,98.01,97.6,98.01,27655.0,89.5333,89.9002,89.5241,89.9002,27655.0
2017-03-23 14:00:00,98.0,98.25,97.92,98.09,42340.0,89.891,90.1203,89.8176,89.9735,42340.0
2017-03-23 14:30:00,98.06,98.11,97.65,97.75,32601.0,89.946,89.9919,89.57,89.6617,32601.0
2017-03-23 15:00:00,97.77,97.83,97.23,97.31,13417.0,89.68,89.7351,89.1847,89.2581,13417.0
2017-03-23 15:30:00,97.28,97.29,96.86,97.11,56443.0,89.2306,89.2397,88.8453,89.0746,56443.0
2017-03-24 09:30:00,97.2,97.5,96.43,97.49,13760.0,89.1572,89.4324,88.4509,89.4232,13760.0
2017-03-24 10:00:00,97.39,97.56,97.27,97.56,9704.0,89.3315,89.4874,89.2214,89.4874,9704.0
2017-03-24 10:30:00,97.57,97.76,97.26,97.65,12062.0,89.4966,89.6709,89.2122,89.57,12062.0
2017-03-24 11:00:00,97.63,98.24,97.59,97.88,10495.0,89.5516,90.1111,89.5149,89.7809,10495.0
2017-03-24 11:30:00,97.96,98.22,97.78,98.22,18998.0,89.8543,90.0928,89.6892,90.0928,18998.0
2017-03-24 12:00:00,98.21,98.24,97.9,98.21,28995.0,90.0836,90.1111,89.7993,90.0836,28995.0
2017-03-24 12:30:00,98.18,98.24,97.63,97.66,11362.0,90.0561,90.1111,89.5516,89.5791,11362.0
2017-03-24 13:00:00,97.7,98.34,97.7,98.28,17694.0,89.6158,90.2029,89.6158,90.1478,17694.0
2017-03-24 13:30:00,98.25,98.37,97.98,98.17,73441.0,90.1203,90.2304,89.8726,90.0469,73441.0
2017-03-24 14:00:00,98.24,98.46,97.67,97.77,63342.0,90.1111,90.3129,89.5883,89.68,63342.0
2017-03-24 14:30:00,97.71,97.72,97.21,97.22,11124.0,89.625,89.6342,89.1664,89.1755,11124.0
2017-03-24 15:00:00,97.19,97.38,96.91,97.38,10696.0,89.148,89.3223,88.8912,89.3223,10696.0
2017-03-24 15:30:00,97.38,97.86,97.06,97.51,63688.0,89.3223,89.7626,89.0288,89.4415,63688.0
2017-03-27 09:30:00,96.52,97.13,96.4,96.62,13339.0,88.5335,89.093,88.4234,88.6252,13339.0
2017-03-27 10:00:00,96.47,96.53,96.06,96.14,10274.0,88.4876,88.5426,88.1115,88.1849,10274.0
2017-03-27 10:30:00,96.17,96.51,96.03,96.5,11370.0,88.2124,88.5243,88.084,88.5151,11370.0
2017-03-27 11:00:00,96.45,96.72,96.44,96.68,16118.0,88.4692,88.7169,88.4601,88.6802,16118.0
2017-03-27 11:30:00,96.7,96.95,96.4,96.45,19018.0,88.6986,88.9279,88.4234,88.4692,19018.0
2017-03-27 12:00:00,96.4,96.62,96.3,96.62,10358.0,88.4234,88.6252,88.3317,88.6252,10358.0
2017-03-27 12:30:00,96.62,96.77,96.61,96.77,8839.0,88.6252,88.7628,88.616,88.7628,8839.0
2017-03-27 13:00:00,96.78,96.93,96.75,96.87,15373.0,88.7719,88.9095,88.7444,88.8545,15373.0
2017-03-27 13:30:00,96.92,96.92,96.64,96.76,10744.0,88.9004,88.9004,88.6435,88.7536,10744.0
2017-03-27 14:00:00,96.76,97.11,96.76,97.11,12670.0,88.7536,89.0746,88.7536,89.0746,12670.0
2017-03-27 14:30:00,97.12,97.24,96.89,97.02,32737.0,89.0838,89.1939,88.8728,88.9921,32737.0
2017-03-27 15:00:00,96.98,97.06,96.75,96.75,9305.0,88.9554,89.0288,88.7444,88.7444,9305.0
2017-03-27 15:30:00,96.73,96.84,96.49,96.61,90037.0,88.7261,88.827,88.5059,88.616,90037.0
2017-03-28 09:30:00,96.61,97.05,96.17,96.48,10378.0,88.616,89.0196,88.2124,88.4968,10378.0
2017-03-28 10:00:00,96.45,96.93,96.42,96.93,6739.0,88.4692,88.9095,88.4417,88.9095,6739.0
2017-03-28 10:30:00,96.97,97.22,96.78,97.16,16419.0,88.9462,89.1755,88.7719,89.1205,16419.0
2017-03-28 11:00:00,97.04,97.32,96.96,96.99,14828.0,89.0104,89.2673,88.937,88.9646,14828.0
2017-03-28 11:30:00,97.03,97.18,96.82,97.01,7601.0,89.0013,89.1388,88.8086,88.9829,7601.0
2017-03-28 12:00:00,97.02,97.1,96.82,96.84,8835.0,88.9921,89.0655,88.8086,88.827,8835.0
2017-03-28 12:30:00,96.81,96.95,96.67,96.95,7798.0,88.7995,88.9279,88.671,88.9279,7798.0
2017-03-28 13:00:00,96.9,97.02,96.86,96.99,10857.0,88.882,88.9921,88.8453,88.9646,10857.0
2017-03-28 13:30:00,96.95,97.11,96.76,97.0,33960.0,88.9279,89.0746,88.7536,88.9737,33960.0
2017-03-28 14:00:00,96.99,97.06,96.88,97.0,37881.0,88.9646,89.0288,88.8637,88.9737,37881.0
2017-03-28 14:30:00,96.99,97.08,96.9,96.96,16970.0,88.9646,89.0471,88.882,88.937,16970.0
2017-03-28 15:00:00,96.94,97.03,96.76,96.92,15856.0,88.9187,89.0013,88.7536,88.9004,15856.0
2017-03-28 15:30:00,96.95,96.95,96.61,96.71,107268.0,88.9279,88.9279,88.616,88.7077,107268.0
2017-03-29 09:30:00,96.44,96.75,96.1,96.44,20456.0,88.4601,88.7444,88.1482,88.4601,20456.0
2017-03-29 10:00:00,96.58,96.82,96.47,96.6,15053.0,88.5885,88.8086,88.4876,88.6068,15053.0
2017-03-29 10:30:00,96.67,96.75,96.29,96.37,10906.0,88.671,88.7444,88.3225,88.3959,10906.0
2017-03-29 11:00:00,96.45,96.47,96.19,96.33,10850.0,88.4692,88.4876,88.2308,88.3592,10850.0
2017-03-29 11:30:00,96.3,96.32,96.13,96.24,12459.0,88.3317,88.35,88.1757,88.2766,12459.0
2017-03-29 12:00:00,96.26,96.47,96.14,96.41,16050.0,88.295,88.4876,88.1849,88.4326,16050.0
2017-03-29 12:30:00,96.38,96.38,96.11,96.14,7532.0,88.405,88.405,88.1574,88.1849,7532.0
2017-03-29 13:00:00,96.18,96.34,96.18,96.34,8400.0,88.2216,88.3684,88.2216,88.3684,8400.0
2017-03-29 13:30:00,96.35,96.41,96.17,96.17,15521.0,88.3775,88.4326,88.2124,88.2124,15521.0
2017-03-29 14:00:00,96.2,96.38,96.12,96.38,12160.0,88.2399,88.405,88.1666,88.405,12160.0
2017-03-29 14:30:00,96.34,96.37,96.13,96.25,15089.0,88.3684,88.3959,88.1757,88.2858,15089.0
2017-03-29 15:00:00,96.25,96.58,96.16,96.56,23878.0,88.2858,88.5885,88.2032,88.5701,23878.0
2017-03-29 15:30:00,96.58,96.61,96.26,96.42,43012.0,88.5885,88.616,88.295,88.4417,43012.0
2017-03-30 09:30:00,96.29,96.78,96.25,96.55,4268.0,88.3225,88.7719,88.2858,88.561,4268.0
2017-03-30 10:00:00,96.54,96.86,96.38,96.72,5400.0,88.5518,88.8453,88.405,88.7169,5400.0
2017-03-30 10:30:00,96.72,96.9,96.65,96.9,6000.0,88.7169,88.882,88.6527,88.882,6000.0
2017-03-30 11:00:00,96.91,96.91,96.66,96.76,10423.0,88.8912,88.8912,88.6619,88.7536,10423.0
2017-03-30 11:30:00,96.69,96.75,96.35,96.35,4071.0,88.6894,88.7444,88.3775,88.3775,4071.0
2017-03-30 12:00:00,96.45,96.62,96.41,96.52,3550.0,88.4692,88.6252,88.4326,88.5335,3550.0
2017-03-30 12:30:00,96.54,96.57,96.42,96.54,1970.0,88.5518,88.5793,88.4417,88.5518,1970.0
2017-03-30 13:00:00,96.56,96.61,96.3,96.3,14027.0,88.5701,88.616,88.3317,88.3317,14027.0
2017-03-30 13:30:00,96.29,96.44,96.15,96.16,13003.0,88.3225,88.4601,88.1941,88.2032,13003.0
2017-03-30 14:00:00,96.19,96.91,96.19,96.83,23990.0,88.2308,88.8912,88.2308,88.8178,23990.0
2017-03-30 14:30:00,96.84,96.86,96.53,96.53,6498.0,88.827,88.8453,88.5426,88.5426,6498.0
2017-03-30 15:00:00,96.51,96.75,96.51,96.66,6175.0,88.5243,88.7444,88.5243,88.6619,6175.0
2017-03-30 15:30:00,96.69,96.82,96.6,96.73,27636.0,88.6894,88.8086,88.6068,88.7261,27636.0
2017-03-31 09:30:00,96.56,97.12,96.28,96.98,11980.0,88.5701,89.0838,88.3133,88.9554,11980.0
2017-03-31 10:00:00,97.0,97.59,96.96,97.43,16771.0,88.9737,89.5149,88.937,89.3682,16771.0
2017-03-31 10:30:00,97.52,97.67,97.5,97.54,10902.0,89.4507,89.5883,89.4324,89.4691,10902.0
2017-03-31 11:00:00,97.53,97.74,97.52,97.65,20269.0,89.4599,89.6525,89.4507,89.57,20269.0
2017-03-31 11:30:00,97.66,97.93,97.6,97.79,27155.0,89.5791,89.8268,89.5241,89.6984,27155.0
2017-03-31 12:00:00,97.8,97.8,97.3,97.34,19558.0,89.7075,89.7075,89.2489,89.2856,19558.0
2017-03-31 12:30:00,97.37,97.59,97.33,97.52,12636.0,89.3131,89.5149,89.2764,89.4507,12636.0
2017-03-31 13:00:00,97.55,97.64,97.32,97.61,8772.0,89.4782,89.5608,89.2673,89.5333,8772.0
2017-03-31 13:30:00,97.62,97.69,97.5,97.63,9826.0,89.5424,89.6066,89.4324,89.5516,9826.0
2017-03-31 14:00:00,97.67,97.71,97.55,97.7,21827.0,89.5883,89.625,89.4782,89.6158,21827.0
2017-03-31 14:30:00,97.66,97.82,97.66,97.78,11319.0,89.5791,89.7259,89.5791,89.6892,11319.0
2017-03-31 15:00:00,97.8,97.82,97.54,97.67,33630.0,89.7075,89.7259,89.4691,89.5883,33630.0
2017-03-31 15:30:00,97.66,97.67,97.13,97.2,78087.0,89.5791,89.5883,89.093,89.1572,78087.0
2017-04-03 09:30:00,97.47,98.24,96.94,97.59,18205.0,89.4048,90.1111,88.9187,89.5149,18205.0
2017-04-03 10:00:00,97.51,97.64,97.4,97.57,12900.0,89.4415,89.5608,89.3406,89.4966,12900.0
2017-04-03 10:30:00,97.55,97.55,96.9,96.9,18594.0,89.4782,89.4782,88.882,88.882,18594.0
2017-04-03 11:00:00,96.87,97.13,96.67,97.08,13234.0,88.8545,89.093,88.671,89.0471,13234.0
2017-04-03 11:30:00,97.15,97.28,97.05,97.18,14448.0,89.1113,89.2306,89.0196,89.1388,14448.0
2017-04-03 12:00:00,97.13,97.38,97.0,97.29,14618.0,89.093,89.3223,88.9737,89.2397,14618.0
2017-04-03 12:30:00,97.29,97.46,97.21,97.43,20173.0,89.2397,89.3957,89.1664,89.3682,20173.0
2017-04-03 13:00:00,97.43,97.65,97.37,97.54,30099.0,89.3682,89.57,89.3131,89.4691,30099.0
2017-04-03 13:30:00,97.43,97.52,97.1,97.12,10943.0,89.3682,89.4507,89.0655,89.0838,10943.0
2017-04-03 14:00:00,97.12,97.16,96.35,96.82,28711.0,89.0838,89.1205,88.3775,88.8086,28711.0
2017-04-03 14:30:00,96.72,96.91,96.52,96.64,14668.0,88.7169,88.8912,88.5335,88.6435,14668.0
2017-04-03 15:00:00,96.61,96.91,96.51,96.81,22167.0,88.616,88.8912,88.5243,88.7995,22167.0
2017-04-03 15:30:00,96.8,97.01,96.7,96.8,66895.0,88.7903,88.9829,88.6986,88.7903,66895.0
2017-04-04 09:30:00,96.56,97.25,96.43,96.77,9917.0,88.5701,89.2031,88.4509,88.7628,9917.0
2017-04-04 10:00:00,96.59,96.59,96.04,96.05,10997.0,88.5977,88.5977,88.0932,88.1023,10997.0
2017-04-04 10:30:00,96.08,96.41,95.93,96.12,12412.0,88.1299,88.4326,87.9923,88.1666,12412.0
2017-04-04 11:00:00,96.16,96.67,96.15,96.49,11710.0,88.2032,88.671,88.1941,88.5059,11710.0
2017-04-04 11:30:00,96.5,96.78,96.36,96.38,26901.0,88.5151,88.7719,88.3867,88.405,26901.0
2017-04-04 12:00:00,96.36,96.66,96.32,96.66,15922.0,88.3867,88.6619,88.35,88.6619,15922.0
2017-04-04 12:30:00,96.73,96.73,96.44,96.65,20295.0,88.7261,88.7261,88.4601,88.6527,20295.0
2017-04-04 13:00:00,96.56,96.72,96.53,96.6,12496.0,88.5701,88.7169,88.5426,88.6068,12496.0
2017-04-04 13:30:00,96.59,96.66,96.49,96.5,3000.0,88.5977,88.6619,88.5059,88.5151,3000.0
2017-04-04 14:00:00,96.55,96.94,96.48,96.86,105422.0,88.561,88.9187,88.4968,88.8453,105422.0
2017-04-04 14:30:00,96.81,97.25,96.7,96.7,36069.0,88.7995,89.2031,88.6986,88.6986,36069.0
2017-04-04 15:00:00,96.68,96.7,96.24,96.52,61706.0,88.6802,88.6986,88.2766,88.5335,61706.0
2017-04-04 15:30:00,96.52,96.85,96.37,96.52,101452.0,88.5335,88.8362,88.3959,88.5335,101452.0
2017-04-05 09:30:00,97.04,97.61,96.65,97.61,24662.0,89.0104,89.5333,88.6527,89.5333,24662.0
2017-04-05 10:00:00,97.56,97.92,97.52,97.61,21255.0,89.4874,89.8176,89.4507,89.5333,21255.0
2017-04-05 10:30:00,97.61,98.18,97.58,98.15,25537.0,89.5333,90.0561,89.5057,90.0286,25537.0
2017-04-05 11:00:00,98.2,98.44,98.18,98.27,34952.0,90.0744,90.2946,90.0561,90.1387,34952.0
2017-04-05 11:30:00,98.21,98.82,98.14,98.6,24335.0,90.0836,90.6431,90.0194,90.4413,24335.0
2017-04-05 12:00:00,98.58,98.79,98.47,98.77,9983.0,90.423,90.6156,90.3221,90.5973,9983.0
2017-04-05 12:30:00,98.76,98.87,98.67,98.75,13344.0,90.5881,90.689,90.5056,90.5789,13344.0
2017-04-05 13:00:00,98.77,98.77,98.65,98.72,9602.0,90.5973,90.5973,90.4872,90.5514,9602.0
2017-04-05 13:30:00,98.75,98.82,98.53,98.53,41138.0,90.5789,90.6431,90.3771,90.3771,41138.0
2017-04-05 14:00:00,98.53,98.68,98.45,98.59,29348.0,90.3771,90.5147,90.3038,90.4322,29348.0
2017-04-05 14:30:00,98.57,98.59,98.08,98.12,15484.0,90.4138,90.4322,89.9644,90.0011,15484.0
2017-04-05 15:00:00,98.13,98.34,97.72,97.85,18731.0,90.0102,90.2029,89.6342,89.7534,18731.0
2017-04-05 15:30:00,97.82,98.13,97.51,97.83,120586.0,89.7259,90.0102,89.4415,89.7351,120586.0
2017-04-06 09:30:00,97.84,97.84,96.88,97.77,15925.0,89.7442,89.7442,88.8637,89.68,15925.0
2017-04-06 10:00:00,97.79,97.85,96.67,97.19,19154.0,89.6984,89.7534,88.671,89.148,19154.0
2017-04-06 10:30:00,97.17,97.28,96.72,97.05,14519.0,89.1297,89.2306,88.7169,89.0196,14519.0
2017-04-06 11:00:00,97.01,97.59,96.9,97.52,12573.0,88.9829,89.5149,88.882,89.4507,12573.0
2017-04-06 11:30:00,97.53,97.74,97.41,97.66,12863.0,89.4599,89.6525,89.3498,89.5791,12863.0
2017-04-06 12:00:00,97.52,97.61,97.4,97.51,11532.0,89.4507,89.5333,89.3406,89.4415,11532.0
2017-04-06 12:30:00,97.61,97.68,97.11,97.51,15844.0,89.5333,89.5975,89.0746,89.4415,15844.0
2017-04-06 13:00:00,97.41,97.96,97.29,97.9,29729.0,89.3498,89.8543,89.2397,89.7993,29729.0
2017-04-06 13:30:00,97.9,97.96,97.56,97.96,19059.0,89.7993,89.8543,89.4874,89.8543,19059.0
2017-04-06 14:00:00,97.81,97.88,97.54,97.54,6800.0,89.7167,89.7809,89.4691,89.4691,6800.0
2017-04-06 14:30:00,97.59,97.75,97.34,97.52,8917.0,89.5149,89.6617,89.2856,89.4507,8917.0
2017-04-06 15:00:00,97.47,97.62,97.46,97.6,9056.0,89.4048,89.5424,89.3957,89.5241,9056.0
2017-04-06 15:30:00,97.59,97.81,97.47,97.79,48305.0,89.5149,89.7167,89.4048,89.6984,48305.0
2017-04-07 09:30:00,97.35,98.23,96.93,97.05,13310.0,89.2948,90.102,88.9095,89.0196,13310.0
2017-04-07 10:00:00,97.05,97.64,97.01,97.63,14902.0,89.0196,89.5608,88.9829,89.5516,14902.0
2017-04-07 10:30:00,97.7,97.8,97.19,97.4,11585.0,89.6158,89.7075,89.148,89.3406,11585.0
2017-04-07 11:00:00,97.29,97.37,97.01,97.22,18775.0,89.2397,89.3131,88.9829,89.1755,18775.0
2017-04-07 11:30:00,97.25,97.51,97.02,97.51,13626.0,89.2031,89.4415,88.9921,89.4415,13626.0
2017-04-07 12:00:00,97.38,97.82,97.34,97.75,27482.0,89.3223,89.7259,89.2856,89.6617,27482.0
2017-04-07 12:30:00,97.74,97.82,97.53,97.79,21223.0,89.6525,89.7259,89.4599,89.6984,21223.0
2017-04-07 13:00:00,97.81,98.29,97.69,98.21,31403.0,89.7167,90.157,89.6066,90.0836,31403.0
2017-04-07 13:30:00,98.26,98.33,97.74,97.9,33701.0,90.1295,90.1937,89.6525,89.7993,33701.0
2017-04-07 14:00:00,97.89,98.15,97.89,98.06,40280.0,89.7901,90.0286,89.7901,89.946,40280.0
2017-04-07 14:30:00,98.06,98.28,97.99,98.19,17354.0,89.946,90.1478,89.8818,90.0653,17354.0
2017-04-07 15:00:00,98.18,98.39,98.06,98.08,27899.0,90.0561,90.2487,89.946,89.9644,27899.0
2017-04-07 15:30:00,98.05,98.21,97.89,97.92,89121.0,89.9369,90.0836,89.7901,89.8176,89121.0
2017-04-10 09:30:00,97.5,98.24,96.68,98.03,31138.0,89.4324,90.1111,88.6802,89.9185,31138.0
2017-04-10 10:00:00,98.04,98.27,97.83,97.85,10700.0,89.9277,90.1387,89.7351,89.7534,10700.0
2017-04-10 10:30:00,97.83,98.2,97.83,97.84,19320.0,89.7351,90.0744,89.7351,89.7442,19320.0
2017-04-10 11:00:00,97.78,98.11,97.74,97.97,15300.0,89.6892,89.9919,89.6525,89.8635,15300.0
2017-04-10 11:30:00,97.89,98.34,97.75,97.99,33127.0,89.7901,90.2029,89.6617,89.8818,33127.0
2017-04-10 12:00:00,97.94,97.94,97.29,97.34,12734.0,89.836,89.836,89.2397,89.2856,12734.0
2017-04-10 12:30:00,97.36,97.89,97.36,97.77,15921.0,89.304,89.7901,89.304,89.68,15921.0
2017-04-10 13:00:00,97.69,97.69,97.54,97.62,4750.0,89.6066,89.6066,89.4691,89.5424,4750.0
2017-04-10 13:30:00,97.64,97.74,97.45,97.47,10253.0,89.5608,89.6525,89.3865,89.4048,10253.0
2017-04-10 14:00:00,97.49,97.64,97.43,97.43,10930.0,89.4232,89.5608,89.3682,89.3682,10930.0
2017-04-10 14:30:00,97.43,97.61,97.42,97.56,11562.0,89.3682,89.5333,89.359,89.4874,11562.0
2017-04-10 15:00:00,97.62,97.84,97.34,97.34,13190.0,89.5424,89.7442,89.2856,89.2856,13190.0
2017-04-10 15:30:00,97.36,97.49,97.18,97.27,38503.0,89.304,89.4232,89.1388,89.2214,38503.0
2017-04-11 09:30:00,97.23,97.52,96.57,97.05,23687.0,89.1847,89.4507,88.5793,89.0196,23687.0
2017-04-11 10:00:00,97.1,97.4,96.34,96.46,25393.0,89.0655,89.3406,88.3684,88.4784,25393.0
2017-04-11 10:30:00,96.49,96.49,95.44,95.61,45849.0,88.5059,88.5059,87.5428,87.6988,45849.0
2017-04-11 11:00:00,95.71,96.01,95.26,95.37,33203.0,87.7905,88.0657,87.3777,87.4786,33203.0
2017-04-11 11:30:00,95.53,95.68,95.01,95.17,49057.0,87.6254,87.763,87.1484,87.2952,49057.0
2017-04-11 12:00:00,95.18,96.33,95.08,96.0,80276.0,87.3043,88.3592,87.2126,88.0565,80276.0
2017-04-11 12:30:00,96.05,96.27,95.52,96.25,21583.0,88.1023,88.3041,87.6162,88.2858,21583.0
2017-04-11 13:00:00,96.3,96.49,96.19,96.21,17363.0,88.3317,88.5059,88.2308,88.2491,17363.0
2017-04-11 13:30:00,96.2,96.33,96.06,96.33,19105.0,88.2399,88.3592,88.1115,88.3592,19105.0
2017-04-11 14:00:00,96.31,96.7,96.31,96.7,15606.0,88.3408,88.6986,88.3408,88.6986,15606.0
2017-04-11 14:30:00,96.67,96.98,96.64,96.89,11116.0,88.671,88.9554,88.6435,88.8728,11116.0
2017-04-11 15:00:00,96.89,97.08,96.79,96.98,16590.0,88.8728,89.0471,88.7811,88.9554,16590.0
2017-04-11 15:30:00,96.96,97.5,96.92,97.5,90658.0,88.937,89.4324,88.9004,89.4324,90658.0
2017-04-12 09:30:00,97.3,97.86,96.89,97.72,15361.0,89.2489,89.7626,88.8728,89.6342,15361.0
2017-04-12 10:00:00,97.78,97.78,97.05,97.17,20541.0,89.6892,89.6892,89.0196,89.1297,20541.0
2017-04-12 10:30:00,97.12,97.34,96.32,96.88,31210.0,89.0838,89.2856,88.35,88.8637,31210.0
2017-04-12 11:00:00,96.84,97.24,96.71,97.06,12500.0,88.827,89.1939,88.7077,89.0288,12500.0
2017-04-12 11:30:00,97.04,97.15,96.53,96.71,12195.0,89.0104,89.1113,88.5426,88.7077,12195.0
2017-04-12 12:00:00,96.73,97.16,96.5,96.91,14794.0,88.7261,89.1205,88.5151,88.8912,14794.0
2017-04-12 12:30:00,96.87,97.16,96.79,97.01,8400.0,88.8545,89.1205,88.7811,88.9829,8400.0
2017-04-12 13:00:00,97.04,97.46,97.01,97.23,7647.0,89.0104,89.3957,88.9829,89.1847,7647.0
2017-04-12 13:30:00,97.24,97.52,97.19,97.49,12842.0,89.1939,89.4507,89.148,89.4232,12842.0
2017-04-12 14:00:00,97.54,97.63,97.28,97.62,12402.0,89.4691,89.5516,89.2306,89.5424,12402.0
2017-04-12 14:30:00,97.6,97.68,97.44,97.58,14593.0,89.5241,89.5975,89.3773,89.5057,14593.0
2017-04-12 15:00:00,97.56,97.7,97.33,97.39,19738.0,89.4874,89.6158,89.2764,89.3315,19738.0
2017-04-12 15:30:00,97.35,97.53,97.17,97.34,83656.0,89.2948,89.4599,89.1297,89.2856,83656.0
2017-04-13 09:30:00,97.11,97.11,96.29,96.85,13225.0,89.0746,89.0746,88.3225,88.8362,13225.0
2017-04-13 10:00:00,97.01,97.29,96.2,96.21,13514.0,88.9829,89.2397,88.2399,88.2491,13514.0
2017-04-13 10:30:00,96.17,96.53,96.15,96.36,11960.0,88.2124,88.5426,88.1941,88.3867,11960.0
2017-04-13 11:00:00,96.34,96.86,96.33,96.42,9725.0,88.3684,88.8453,88.3592,88.4417,9725.0
2017-04-13 11:30:00,96.42,96.52,96.27,96.52,14280.0,88.4417,88.5335,88.3041,88.5335,14280.0
2017-04-13 12:00:00,96.51,96.54,96.22,96.42,8738.0,88.5243,88.5518,88.2583,88.4417,8738.0
2017-04-13 12:30:00,96.46,96.56,95.93,96.15,20340.0,88.4784,88.5701,87.9923,88.1941,20340.0
2017-04-13 13:00:00,96.14,96.34,95.85,96.18,28220.0,88.1849,88.3684,87.9189,88.2216,28220.0
2017-04-13 13:30:00,96.18,96.39,95.95,96.03,15375.0,88.2216,88.4142,88.0106,88.084,15375.0
2017-04-13 14:00:00,96.14,96.64,95.95,96.64,18857.0,88.1849,88.6435,88.0106,88.6435,18857.0
2017-04-13 14:30:00,96.63,96.83,96.61,96.76,13410.0,88.6344,88.8178,88.616,88.7536,13410.0
2017-04-13 15:00:00,96.78,96.78,96.4,96.57,16130.0,88.7719,88.7719,88.4234,88.5793,16130.0
2017-04-13 15:30:00,96.59,96.68,96.22,96.25,57521.0,88.5977,88.6802,88.2583,88.2858,57521.0
2017-04-17 09:30:00,96.32,97.18,96.28,97.17,12170.0,88.35,89.1388,88.3133,89.1297,12170.0
2017-04-17 10:00:00,97.2,97.24,96.34,96.56,7925.0,89.1572,89.1939,88.3684,88.5701,7925.0
2017-04-17 10:30:00,96.58,96.78,96.41,96.75,20618.0,88.5885,88.7719,88.4326,88.7444,20618.0
2017-04-17 11:00:00,96.79,97.23,96.77,97.09,21191.0,88.7811,89.1847,88.7628,89.0563,21191.0
2017-04-17 11:30:00,97.04,97.13,96.95,96.98,3700.0,89.0104,89.093,88.9279,88.9554,3700.0
2017-04-17 12:00:00,96.97,97.02,96.79,96.83,7222.0,88.9462,88.9921,88.7811,88.8178,7222.0
2017-04-17 12:30:00,96.89,97.07,96.79,97.01,7615.0,88.8728,89.0379,88.7811,88.9829,7615.0
2017-04-17 13:00:00,97.02,97.11,96.99,97.05,9473.0,88.9921,89.0746,88.9646,89.0196,9473.0
2017-04-17 13:30:00,97.06,97.16,96.89,97.11,7615.0,89.0288,89.1205,88.8728,89.0746,7615.0
2017-04-17 14:00:00,97.14,97.25,96.95,97.18,7660.0,89.1022,89.2031,88.9279,89.1388,7660.0
2017-04-17 14:30:00,97.19,97.37,97.17,97.23,8039.0,89.148,89.3131,89.1297,89.1847,8039.0
2017-04-17 15:00:00,97.25,97.64,97.16,97.56,9149.0,89.2031,89.5608,89.1205,89.4874,9149.0
2017-04-17 15:30:00,97.56,98.0,97.52,97.96,83813.0,89.4874,89.891,89.4507,89.8543,83813.0
2017-04-18 09:30:00,97.85,98.63,97.35,98.04,28956.0,89.7534,90.4689,89.2948,89.9277,28956.0
2017-04-18 10:00:00,98.01,98.05,97.63,97.93,7023.0,89.9002,89.9369,89.5516,89.8268,7023.0
2017-04-18 10:30:00,97.94,98.06,97.66,97.66,9100.0,89.836,89.946,89.5791,89.5791,9100.0
2017-04-18 11:00:00,97.78,97.96,97.66,97.9,12895.0,89.6892,89.8543,89.5791,89.7993,12895.0
2017-04-18 11:30:00,97.84,97.91,97.42,97.42,12008.0,89.7442,89.8084,89.359,89.359,12008.0
2017-04-18 12:00:00,97.41,97.59,97.3,97.59,7304.0,89.3498,89.5149,89.2489,89.5149,7304.0
2017-04-18 12:30:00,97.58,97.58,97.26,97.34,7104.0,89.5057,89.5057,89.2122,89.2856,7104.0
2017-04-18 13:00:00,97.32,97.6,97.16,97.59,11054.0,89.2673,89.5241,89.1205,89.5149,11054.0
2017-04-18 13:30:00,97.58,97.63,97.46,97.53,7382.0,89.5057,89.5516,89.3957,89.4599,7382.0
2017-04-18 14:00:00,97.54,97.66,97.53,97.59,9415.0,89.4691,89.5791,89.4599,89.5149,9415.0
2017-04-18 14:30:00,97.6,97.62,97.43,97.5,16066.0,89.5241,89.5424,89.3682,89.4324,16066.0
2017-04-18 15:00:00,97.55,97.75,97.43,97.58,18814.0,89.4782,89.6617,89.3682,89.5057,18814.0
2017-04-18 15:30:00,97.58,97.77,97.51,97.7,62537.0,89.5057,89.68,89.4415,89.6158,62537.0
2017-04-19 09:30:00,97.99,98.51,97.94,98.33,12482.0,89.8818,90.3588,89.836,90.1937,12482.0
2017-04-19 10:00:00,98.34,98.43,97.89,98.04,20405.0,90.2029,90.2854,89.7901,89.9277,20405.0
2017-04-19 10:30:00,97.95,98.06,97.78,97.9,11994.0,89.8451,89.946,89.6892,89.7993,11994.0
2017-04-19 11:00:00,97.9,98.05,97.8,98.0,5500.0,89.7993,89.9369,89.7075,89.891,5500.0
2017-04-19 11:30:00,98.09,98.17,97.87,98.12,8328.0,89.9735,90.0469,89.7718,90.0011,8328.0
2017-04-19 12:00:00,98.04,98.15,97.91,98.05,6564.0,89.9277,90.0286,89.8084,89.9369,6564.0
2017-04-19 12:30:00,98.1,98.18,98.05,98.15,4300.0,89.9827,90.0561,89.9369,90.0286,4300.0
2017-04-19 13:00:00,98.14,98.14,97.88,97.91,6200.0,90.0194,90.0194,89.7809,89.8084,6200.0
2017-04-19 13:30:00,97.88,98.08,97.81,97.96,10439.0,89.7809,89.9644,89.7167,89.8543,10439.0
2017-04-19 14:00:00,98.02,98.12,97.85,97.9,6600.0,89.9093,90.0011,89.7534,89.7993,6600.0
2017-04-19 14:30:00,97.91,98.1,97.87,97.92,11007.0,89.8084,89.9827,89.7718,89.8176,11007.0
2017-04-19 15:00:00,97.91,98.0,97.69,97.69,11737.0,89.8084,89.891,89.6066,89.6066,11737.0
2017-04-19 15:30:00,97.67,98.16,97.64,98.16,68760.0,89.5883,90.0378,89.5608,90.0378,68760.0
2017-04-20 09:30:00,98.6,98.81,98.14,98.62,8680.0,90.4413,90.634,90.0194,90.4597,8680.0
2017-04-20 10:00:00,98.62,98.85,98.26,98.49,14350.0,90.4597,90.6707,90.1295,90.3404,14350.0
2017-04-20 10:30:00,98.48,98.7,98.36,98.42,13740.0,90.3313,90.5331,90.2212,90.2762,13740.0
2017-04-20 11:00:00,98.4,98.68,98.39,98.68,10437.0,90.2579,90.5147,90.2487,90.5147,10437.0
2017-04-20 11:30:00,98.6,98.79,98.55,98.74,6126.0,90.4413,90.6156,90.3955,90.5698,6126.0
2017-04-20 12:00:00,98.75,98.76,98.57,98.67,9702.0,90.5789,90.5881,90.4138,90.5056,9702.0
2017-04-20 12:30:00,98.74,98.93,98.74,98.78,8359.0,90.5698,90.744,90.5698,90.6065,8359.0
2017-04-20 13:00:00,98.82,98.93,98.68,98.75,8626.0,90.6431,90.744,90.5147,90.5789,8626.0
2017-04-20 13:30:00,98.76,98.94,98.65,98.94,12514.0,90.5881,90.7532,90.4872,90.7532,12514.0
2017-04-20 14:00:00,98.93,98.93,98.69,98.89,10044.0,90.744,90.744,90.5239,90.7074,10044.0
2017-04-20 14:30:00,98.93,99.09,98.88,98.88,12322.0,90.744,90.8908,90.6982,90.6982,12322.0
2017-04-20 15:00:00,98.83,98.92,98.68,98.84,13025.0,90.6523,90.7349,90.5147,90.6615,13025.0
2017-04-20 15:30:00,98.89,98.92,98.71,98.71,32066.0,90.7074,90.7349,90.5422,90.5422,32066.0
2017-04-21 09:30:00,98.85,98.85,98.51,98.73,4769.0,90.6707,90.6707,90.3588,90.5606,4769.0
2017-04-21 10:00:00,98.74,99.17,98.7,98.94,12681.0,90.5698,90.9642,90.5331,90.7532,12681.0
2017-04-21 10:30:00,98.9,98.93,98.15,98.27,15885.0,90.7165,90.744,90.0286,90.1387,15885.0
2017-04-21 11:00:00,98.27,98.27,97.87,97.88,7718.0,90.1387,90.1387,89.7718,89.7809,7718.0
2017-04-21 11:30:00,97.77,98.11,97.77,97.93,4617.0,89.68,89.9919,89.68,89.8268,4617.0
2017-04-21 12:00:00,97.93,98.02,97.8,97.86,8072.0,89.8268,89.9093,89.7075,89.7626,8072.0
2017-04-21 12:30:00,97.81,98.03,97.8,97.97,6095.0,89.7167,89.9185,89.7075,89.8635,6095.0
2017-04-21 13:00:00,98.01,98.01,97.64,97.78,4300.0,89.9002,89.9002,89.5608,89.6892,4300.0
2017-04-21 13:30:00,97.81,97.96,97.69,97.87,13812.0,89.7167,89.8543,89.6066,89.7718,13812.0
2017-04-21 14:00:00,97.87,97.95,97.76,97.9,4354.0,89.7718,89.8451,89.6709,89.7993,4354.0
2017-04-21 14:30:00,97.92,98.11,97.91,98.11,7455.0,89.8176,89.9919,89.8084,89.9919,7455.0
2017-04-21 15:00:00,98.13,98.16,97.84,97.84,5160.0,90.0102,90.0378,89.7442,89.7442,5160.0
2017-04-21 15:30:00,97.84,98.07,97.75,98.02,58865.0,89.7442,89.9552,89.6617,89.9093,58865.0
2017-04-24 09:30:00,99.41,99.41,98.23,98.41,12050.0,91.1843,91.1843,90.102,90.2671,12050.0
2017-04-24 10:00:00,98.46,98.81,98.11,98.28,11425.0,90.3129,90.634,89.9919,90.1478,11425.0
2017-04-24 10:30:00,98.37,98.46,98.03,98.27,13012.0,90.2304,90.3129,89.9185,90.1387,13012.0
2017-04-24 11:00:00,98.15,98.41,97.92,98.2,15074.0,90.0286,90.2671,89.8176,90.0744,15074.0
2017-04-24 11:30:00,98.11,98.18,97.79,97.79,14148.0,89.9919,90.0561,89.6984,89.6984,14148.0
2017-04-24 12:00:00,97.84,98.11,97.8,97.97,23988.0,89.7442,89.9919,89.7075,89.8635,23988.0
2017-04-24 12:30:00,97.98,98.08,97.87,97.96,7854.0,89.8726,89.9644,89.7718,89.8543,7854.0
2017-04-24 13:00:00,97.97,98.27,97.92,97.94,17900.0,89.8635,90.1387,89.8176,89.836,17900.0
2017-04-24 13:30:00,98.01,98.14,97.81,97.89,24967.0,89.9002,90.0194,89.7167,89.7901,24967.0
2017-04-24 14:00:00,97.9,98.29,97.82,98.2,23359.0,89.7993,90.157,89.7259,90.0744,23359.0
2017-04-24 14:30:00,98.24,98.46,98.15,98.37,13604.0,90.1111,90.3129,90.0286,90.2304,13604.0
2017-04-24 15:00:00,98.38,98.66,98.28,98.55,20718.0,90.2396,90.4964,90.1478,90.3955,20718.0
2017-04-24 15:30:00,98.55,98.69,98.39,98.67,71221.0,90.3955,90.5239,90.2487,90.5056,71221.0
2017-04-25 09:30:00,99.55,99.55,99.05,99.51,25324.0,91.3127,91.3127,90.8541,91.276,25324.0
2017-04-25 10:00:00,99.51,100.23,99.28,99.5,35151.0,91.276,91.9365,91.0651,91.2669,35151.0
2017-04-25 10:30:00,99.45,99.53,99.29,99.4,22109.0,91.221,91.2944,91.0743,91.1752,22109.0
2017-04-25 11:00:00,99.36,99.66,99.35,99.65,15382.0,91.1385,91.4136,91.1293,91.4045,15382.0
2017-04-25 11:30:00,99.66,99.68,99.41,99.44,9795.0,91.4136,91.432,91.1843,91.2118,9795.0
2017-04-25 12:00:00,99.44,99.55,99.43,99.43,15302.0,91.2118,91.3127,91.2027,91.2027,15302.0
2017-04-25 12:30:00,99.47,99.47,99.33,99.34,5722.0,91.2394,91.2394,91.1109,91.1201,5722.0
2017-04-25 13:00:00,99.34,99.49,99.29,99.47,9428.0,91.1201,91.2577,91.0743,91.2394,9428.0
2017-04-25 13:30:00,99.47,99.48,99.26,99.45,27246.0,91.2394,91.2485,91.0467,91.221,27246.0
2017-04-25 14:00:00,99.48,99.52,99.19,99.33,22222.0,91.2485,91.2852,90.9825,91.1109,22222.0
2017-04-25 14:30:00,99.29,99.6,99.27,99.45,13779.0,91.0743,91.3586,91.0559,91.221,13779.0
2017-04-25 15:00:00,99.39,99.65,99.39,99.58,12974.0,91.166,91.4045,91.166,91.3403,12974.0
2017-04-25 15:30:00,99.59,99.64,99.4,99.47,43361.0,91.3494,91.3953,91.1752,91.2394,43361.0
2017-04-26 09:30:00,99.5,99.5,98.87,99.0,31942.0,91.2669,91.2669,90.689,90.8082,31942.0
2017-04-26 10:00:00,99.0,99.06,98.48,98.52,44494.0,90.8082,90.8633,90.3313,90.368,44494.0
2017-04-26 10:30:00,98.54,98.91,98.48,98.7,32615.0,90.3863,90.7257,90.3313,90.5331,32615.0
2017-04-26 11:00:00,98.72,99.18,98.52,99.05,57967.0,90.5514,90.9734,90.368,90.8541,57967.0
2017-04-26 11:30:00,99.0,99.28,98.92,99.27,9661.0,90.8082,91.0651,90.7349,91.0559,9661.0
2017-04-26 12:00:00,99.18,99.42,99.12,99.28,10931.0,90.9734,91.1935,90.9183,91.0651,10931.0
2017-04-26 12:30:00,99.28,99.38,99.23,99.32,6710.0,91.0651,91.1568,91.0192,91.1018,6710.0
2017-04-26 13:00:00,99.35,99.66,99.32,99.66,15141.0,91.1293,91.4136,91.1018,91.4136,15141.0
2017-04-26 13:30:00,99.61,99.69,99.42,99.48,13280.0,91.3678,91.4412,91.1935,91.2485,13280.0
2017-04-26 14:00:00,99.36,99.53,99.33,99.41,12875.0,91.1385,91.2944,91.1109,91.1843,12875.0
2017-04-26 14:30:00,99.4,99.59,99.39,99.51,7389.0,91.1752,91.3494,91.166,91.276,7389.0
2017-04-26 15:00:00,99.5,99.83,99.47,99.67,19128.0,91.2669,91.5696,91.2394,91.4228,19128.0
2017-04-26 15:30:00,99.67,99.71,99.35,99.62,44260.0,91.4228,91.4595,91.1293,91.3769,44260.0
2017-04-27 09:30:00,99.91,100.7,99.72,100.5,17714.0,91.643,92.3676,91.4687,92.1841,17714.0
2017-04-27 10:00:00,100.45,100.53,100.03,100.03,11157.0,92.1383,92.2116,91.753,91.753,11157.0
2017-04-27 10:30:00,100.04,100.43,99.73,100.11,17532.0,91.7622,92.1199,91.4778,91.8264,17532.0
2017-04-27 11:00:00,100.16,100.17,99.95,100.0,12842.0,91.8723,91.8814,91.6796,91.7255,12842.0
2017-04-27 11:30:00,99.98,100.27,99.95,100.19,12100.0,91.7072,91.9732,91.6796,91.8998,12100.0
2017-04-27 12:00:00,100.09,100.3,100.09,100.3,2100.0,91.8081,92.0007,91.8081,92.0007,2100.0
2017-04-27 12:30:00,100.25,100.4,100.16,100.4,8364.0,91.9548,92.0924,91.8723,92.0924,8364.0
2017-04-27 13:00:00,100.37,100.52,100.21,100.4,12998.0,92.0649,92.2025,91.9181,92.0924,12998.0
2017-04-27 13:30:00,100.46,100.53,100.26,100.31,5328.0,92.1474,92.2116,91.964,92.0099,5328.0
2017-04-27 14:00:00,100.29,100.54,100.29,100.39,18294.0,91.9915,92.2208,91.9915,92.0832,18294.0
2017-04-27 14:30:00,100.43,100.64,100.25,100.33,16633.0,92.1199,92.3125,91.9548,92.0282,16633.0
2017-04-27 15:00:00,100.32,100.52,100.3,100.41,23219.0,92.019,92.2025,92.0007,92.1016,23219.0
2017-04-27 15:30:00,100.38,100.53,100.27,100.38,121459.0,92.0741,92.2116,91.9732,92.0741,121459.0
2017-04-28 09:30:00,100.72,100.77,100.3,100.65,15564.0,92.3859,92.4318,92.0007,92.3217,15564.0
2017-04-28 10:00:00,100.63,100.63,100.07,100.08,6518.0,92.3034,92.3034,91.7897,91.7989,6518.0
2017-04-28 10:30:00,100.19,100.28,99.87,100.18,10118.0,91.8998,91.9823,91.6063,91.8906,10118.0
2017-04-28 11:00:00,100.19,100.22,99.93,99.95,9403.0,91.8998,91.9273,91.6613,91.6796,9403.0
2017-04-28 11:30:00,99.95,100.19,99.92,100.07,10211.0,91.6796,91.8998,91.6521,91.7897,10211.0
2017-04-28 12:00:00,100.11,100.14,99.9,100.02,9295.0,91.8264,91.8539,91.6338,91.7438,9295.0
2017-04-28 12:30:00,99.97,100.17,99.86,100.17,10099.0,91.698,91.8814,91.5971,91.8814,10099.0
2017-04-28 13:00:00,100.09,100.37,99.98,100.37,13031.0,91.8081,92.0649,91.7072,92.0649,13031.0
2017-04-28 13:30:00,100.4,100.69,100.4,100.54,10414.0,92.0924,92.3584,92.0924,92.2208,10414.0
2017-04-28 14:00:00,100.59,100.61,100.04,100.36,8479.0,92.2667,92.285,91.7622,92.0557,8479.0
2017-04-28 14:30:00,100.31,100.45,100.13,100.31,9498.0,92.0099,92.1383,91.8447,92.0099,9498.0
2017-04-28 15:00:00,100.23,100.52,100.19,100.38,9810.0,91.9365,92.2025,91.8998,92.0741,9810.0
2017-04-28 15:30:00,100.3,100.48,100.16,100.48,75059.0,92.0007,92.1658,91.8723,92.1658,75059.0
2017-05-01 09:30:00,100.92,100.92,100.1,100.37,9790.0,92.5694,92.5694,91.8172,92.0649,9790.0
2017-05-01 10:00:00,100.1,100.62,100.06,100.13,8140.0,91.8172,92.2942,91.7805,91.8447,8140.0
2017-05-01 10:30:00,100.26,100.49,100.25,100.35,3600.0,91.964,92.175,91.9548,92.0465,3600.0
2017-05-01 11:00:00,100.26,100.34,99.22,99.25,18567.0,91.964,92.0374,91.01,91.0376,18567.0
2017-05-01 11:30:00,99.27,100.82,99.11,100.79,27081.0,91.0559,92.4777,90.9091,92.4501,27081.0
2017-05-01 12:00:00,100.79,100.79,100.33,100.33,13452.0,92.4501,92.4501,92.0282,92.0282,13452.0
2017-05-01 12:30:00,100.28,100.83,100.26,100.75,13648.0,91.9823,92.4868,91.964,92.4134,13648.0
2017-05-01 13:00:00,100.74,101.07,100.56,101.07,16147.0,92.4043,92.707,92.2392,92.707,16147.0
2017-05-01 13:30:00,101.07,101.54,100.96,101.46,30538.0,92.707,93.1381,92.6061,93.0647,30538.0
2017-05-01 14:00:00,101.46,101.62,100.53,100.56,18809.0,93.0647,93.2115,92.2116,92.2392,18809.0
2017-05-01 14:30:00,100.59,100.85,100.51,100.71,10200.0,92.2667,92.5052,92.1933,92.3768,10200.0
2017-05-01 15:00:00,100.76,100.79,100.42,100.43,11062.0,92.4226,92.4501,92.1108,92.1199,11062.0
2017-05-01 15:30:00,100.47,100.8,100.45,100.6,43845.0,92.1566,92.4593,92.1383,92.2759,43845.0
2017-05-02 09:30:00,100.72,101.18,100.21,100.7,13147.0,92.3859,92.8079,91.9181,92.3676,13147.0
2017-05-02 10:00:00,100.76,100.96,100.46,100.93,14344.0,92.4226,92.6061,92.1474,92.5786,14344.0
2017-05-02 10:30:00,100.97,101.11,100.7,100.94,24248.0,92.6152,92.7437,92.3676,92.5877,24248.0
2017-05-02 11:00:00,100.95,101.04,100.85,100.98,19491.0,92.5969,92.6794,92.5052,92.6244,19491.0
2017-05-02 11:30:00,100.93,101.1,100.92,100.99,7230.0,92.5786,92.7345,92.5694,92.6336,7230.0
2017-05-02 12:00:00,100.96,101.8,100.96,101.44,18330.0,92.6061,93.3766,92.6061,93.0464,18330.0
2017-05-02 12:30:00,101.38,101.57,101.36,101.5,6524.0,92.9913,93.1656,92.973,93.1014,6524.0
2017-05-02 13:00:00,101.5,101.59,101.43,101.49,7601.0,93.1014,93.1839,93.0372,93.0922,7601.0
2017-05-02 13:30:00,101.45,101.54,101.44,101.5,4104.0,93.0555,93.1381,93.0464,93.1014,4104.0
2017-05-02 14:00:00,101.52,101.94,101.5,101.9,17168.0,93.1197,93.505,93.1014,93.4683,17168.0
2017-05-02 14:30:00,101.87,101.92,101.54,101.62,21268.0,93.4408,93.4866,93.1381,93.2115,21268.0
2017-05-02 15:00:00,101.61,101.72,101.53,101.57,19990.0,93.2023,93.3032,93.1289,93.1656,19990.0
2017-05-02 15:30:00,101.58,101.98,101.47,101.91,93318.0,93.1748,93.5417,93.0739,93.4775,93318.0
2017-05-03 09:30:00,101.2,101.89,101.2,101.59,21444.0,92.8262,93.4591,92.8262,93.1839,21444.0
2017-05-03 10:00:00,101.7,101.77,101.41,101.53,16273.0,93.2848,93.349,93.0188,93.1289,16273.0
2017-05-03 10:30:00,101.53,101.69,101.23,101.23,24174.0,93.1289,93.2757,92.8537,92.8537,24174.0
2017-05-03 11:00:00,101.3,101.45,101.05,101.35,38851.0,92.9179,93.0555,92.6886,92.9638,38851.0
2017-05-03 11:30:00,101.34,101.44,101.13,101.25,89681.0,92.9546,93.0464,92.762,92.8721,89681.0
2017-05-03 12:00:00,101.26,101.29,101.08,101.15,47186.0,92.8812,92.9088,92.7161,92.7803,47186.0
2017-05-03 12:30:00,101.19,101.25,100.64,100.7,30993.0,92.817,92.8721,92.3125,92.3676,30993.0
2017-05-03 13:00:00,100.73,100.89,100.51,100.59,15208.0,92.3951,92.5419,92.1933,92.2667,15208.0
2017-05-03 13:30:00,100.59,100.6,100.26,100.43,16117.0,92.2667,92.2759,91.964,92.1199,16117.0
2017-05-03 14:00:00,100.48,100.85,100.39,100.59,43468.0,92.1658,92.5052,92.0832,92.2667,43468.0
2017-05-03 14:30:00,100.6,100.6,100.23,100.27,52417.0,92.2759,92.2759,91.9365,91.9732,52417.0
2017-05-03 15:00:00,100.27,100.54,100.12,100.52,45280.0,91.9732,92.2208,91.8356,92.2025,45280.0
2017-05-03 15:30:00,100.5,100.62,100.19,100.53,105322.0,92.1841,92.2942,91.8998,92.2116,105322.0
2017-05-04 09:30:00,101.21,101.6,97.18,98.35,108919.0,92.8354,93.1931,89.1388,90.212,108919.0
2017-05-04 10:00:00,97.72,99.34,96.81,97.01,27198.0,89.6342,91.1201,88.7995,88.9829,27198.0
2017-05-04 10:30:00,96.85,97.51,96.39,97.06,53948.0,88.8362,89.4415,88.4142,89.0288,53948.0
2017-05-04 11:00:00,97.07,97.54,96.52,96.79,47641.0,89.0379,89.4691,88.5335,88.7811,47641.0
2017-05-04 11:30:00,96.8,98.44,96.8,97.99,29941.0,88.7903,90.2946,88.7903,89.8818,29941.0
2017-05-04 12:00:00,97.84,98.23,97.58,97.93,52343.0,89.7442,90.102,89.5057,89.8268,52343.0
2017-05-04 12:30:00,97.93,98.64,97.19,97.19,41003.0,89.8268,90.478,89.148,89.148,41003.0
2017-05-04 13:00:00,97.2,97.99,97.15,97.24,27577.0,89.1572,89.8818,89.1113,89.1939,27577.0
2017-05-04 13:30:00,97.27,97.93,97.18,97.45,32439.0,89.2214,89.8268,89.1388,89.3865,32439.0
2017-05-04 14:00:00,97.52,98.0,97.52,97.66,48612.0,89.4507,89.891,89.4507,89.5791,48612.0
2017-05-04 14:30:00,97.62,98.04,97.51,97.92,75275.0,89.5424,89.9277,89.4415,89.8176,75275.0
2017-05-04 15:00:00,97.83,97.99,97.24,97.3,112564.0,89.7351,89.8818,89.1939,89.2489,112564.0
2017-05-04 15:30:00,97.26,97.78,97.2,97.53,174751.0,89.2122,89.6892,89.1572,89.4599,174751.0
2017-05-05 09:30:00,97.84,97.84,96.79,97.11,54856.0,89.7442,89.7442,88.7811,89.0746,54856.0
2017-05-05 10:00:00,97.09,97.46,96.78,96.81,16537.0,89.0563,89.3957,88.7719,88.7995,16537.0
2017-05-05 10:30:00,96.86,97.61,96.74,97.55,44770.0,88.8453,89.5333,88.7353,89.4782,44770.0
2017-05-05 11:00:00,97.48,97.94,97.44,97.78,17877.0,89.414,89.836,89.3773,89.6892,17877.0
2017-05-05 11:30:00,97.75,97.99,97.45,97.98,17676.0,89.6617,89.8818,89.3865,89.8726,17676.0
2017-05-05 12:00:00,98.07,98.47,97.94,98.23,11981.0,89.9552,90.3221,89.836,90.102,11981.0
2017-05-05 12:30:00,98.23,98.27,97.81,97.86,12257.0,90.102,90.1387,89.7167,89.7626,12257.0
2017-05-05 13:00:00,98.01,98.32,97.92,98.07,7403.0,89.9002,90.1845,89.8176,89.9552,7403.0
2017-05-05 13:30:00,98.05,98.8,98.04,98.42,16762.0,89.9369,90.6248,89.9277,90.2762,16762.0
2017-05-05 14:00:00,98.4,98.88,98.25,98.65,27354.0,90.2579,90.6982,90.1203,90.4872,27354.0
2017-05-05 14:30:00,98.66,99.21,98.63,98.9,32047.0,90.4964,91.0009,90.4689,90.7165,32047.0
2017-05-05 15:00:00,98.93,99.61,98.88,99.5,46093.0,90.744,91.3678,90.6982,91.2669,46093.0
2017-05-05 15:30:00,99.44,99.59,99.13,99.54,105986.0,91.2118,91.3494,90.9275,91.3036,105986.0
2017-05-08 09:30:00,99.57,99.85,98.37,98.38,31091.0,91.3311,91.5879,90.2304,90.2396,31091.0
2017-05-08 10:00:00,98.35,98.41,98.01,98.04,22106.0,90.212,90.2671,89.9002,89.9277,22106.0
2017-05-08 10:30:00,98.02,98.08,97.71,97.92,22481.0,89.9093,89.9644,89.625,89.8176,22481.0
2017-05-08 11:00:00,97.93,98.05,97.41,97.41,16231.0,89.8268,89.9369,89.3498,89.3498,16231.0
2017-05-08 11:30:00,97.51,97.52,97.06,97.22,26825.0,89.4415,89.4507,89.0288,89.1755,26825.0
2017-05-08 12:00:00,97.26,97.33,97.12,97.25,18502.0,89.2122,89.2764,89.0838,89.2031,18502.0
2017-05-08 12:30:00,97.34,97.63,97.22,97.62,15565.0,89.2856,89.5516,89.1755,89.5424,15565.0
2017-05-08 13:00:00,97.62,97.7,97.51,97.65,15186.0,89.5424,89.6158,89.4415,89.57,15186.0
2017-05-08 13:30:00,97.62,98.33,97.57,98.11,26039.0,89.5424,90.1937,89.4966,89.9919,26039.0
2017-05-08 14:00:00,98.11,98.17,97.92,97.94,7322.0,89.9919,90.0469,89.8176,89.836,7322.0
2017-05-08 14:30:00,97.94,98.11,97.9,97.95,10504.0,89.836,89.9919,89.7993,89.8451,10504.0
2017-05-08 15:00:00,97.9,98.25,97.87,98.13,37388.0,89.7993,90.1203,89.7718,90.0102,37388.0
2017-05-08 15:30:00,98.11,98.27,97.93,98.22,60490.0,89.9919,90.1387,89.8268,90.0928,60490.0
2017-05-09 09:30:00,98.48,98.9,97.87,97.87,28876.0,90.3313,90.7165,89.7718,89.7718,28876.0
2017-05-09 10:00:00,98.01,98.12,97.85,97.85,28001.0,89.9002,90.0011,89.7534,89.7534,28001.0
2017-05-09 10:30:00,97.89,97.92,97.68,97.76,12660.0,89.7901,89.8176,89.5975,89.6709,12660.0
2017-05-09 11:00:00,97.76,97.92,97.72,97.92,19251.0,89.6709,89.8176,89.6342,89.8176,19251.0
2017-05-09 11:30:00,97.97,98.1,97.92,98.08,9020.0,89.8635,89.9827,89.8176,89.9644,9020.0
2017-05-09 12:00:00,98.05,98.07,97.92,98.01,10072.0,89.9369,89.9552,89.8176,89.9002,10072.0
2017-05-09 12:30:00,97.98,97.99,97.63,97.7,13792.0,89.8726,89.8818,89.5516,89.6158,13792.0
2017-05-09 13:00:00,97.71,97.85,97.57,97.57,13250.0,89.625,89.7534,89.4966,89.4966,13250.0
2017-05-09 13:30:00,97.62,98.1,97.56,98.1,15976.0,89.5424,89.9827,89.4874,89.9827,15976.0
2017-05-09 14:00:00,98.1,98.13,97.78,97.91,36387.0,89.9827,90.0102,89.6892,89.8084,36387.0
2017-05-09 14:30:00,97.91,97.94,97.7,97.71,19437.0,89.8084,89.836,89.6158,89.625,19437.0
2017-05-09 15:00:00,97.75,97.87,97.66,97.77,24269.0,89.6617,89.7718,89.5791,89.68,24269.0
2017-05-09 15:30:00,97.77,97.77,97.43,97.63,88027.0,89.68,89.68,89.3682,89.5516,88027.0
2017-05-10 09:30:00,97.72,98.04,96.79,96.85,19381.0,89.6342,89.9277,88.7811,88.8362,19381.0
2017-05-10 10:00:00,96.91,97.11,96.8,96.89,24103.0,88.8912,89.0746,88.7903,88.8728,24103.0
2017-05-10 10:30:00,96.9,97.25,96.77,97.13,25621.0,88.882,89.2031,88.7628,89.093,25621.0
2017-05-10 11:00:00,97.14,97.67,97.14,97.61,18385.0,89.1022,89.5883,89.1022,89.5333,18385.0
2017-05-10 11:30:00,97.61,97.64,97.32,97.38,17811.0,89.5333,89.5608,89.2673,89.3223,17811.0
2017-05-10 12:00:00,97.38,97.61,97.3,97.47,21330.0,89.3223,89.5333,89.2489,89.4048,21330.0
2017-05-10 12:30:00,97.5,97.79,97.34,97.45,15648.0,89.4324,89.6984,89.2856,89.3865,15648.0
2017-05-10 13:00:00,97.45,97.57,97.34,97.34,18625.0,89.3865,89.4966,89.2856,89.2856,18625.0
2017-05-10 13:30:00,97.34,97.93,97.33,97.84,49513.0,89.2856,89.8268,89.2764,89.7442,49513.0
2017-05-10 14:00:00,97.84,97.96,97.56,97.65,21513.0,89.7442,89.8543,89.4874,89.57,21513.0
2017-05-10 14:30:00,97.69,97.98,97.69,97.82,16727.0,89.6066,89.8726,89.6066,89.7259,16727.0
2017-05-10 15:00:00,97.82,98.06,97.79,97.92,22980.0,89.7259,89.946,89.6984,89.8176,22980.0
2017-05-10 15:30:00,97.94,98.34,97.87,98.26,69703.0,89.836,90.2029,89.7718,90.1295,69703.0
2017-05-11 09:30:00,98.02,98.33,97.5,97.52,13555.0,89.9093,90.1937,89.4324,89.4507,13555.0
2017-05-11 10:00:00,97.72,98.17,97.42,98.1,32980.0,89.6342,90.0469,89.359,89.9827,32980.0
2017-05-11 10:30:00,98.04,98.19,97.85,98.02,21239.0,89.9277,90.0653,89.7534,89.9093,21239.0
2017-05-11 11:00:00,97.97,98.23,97.77,97.84,13295.0,89.8635,90.102,89.68,89.7442,13295.0
2017-05-11 11:30:00,97.85,98.0,97.51,97.62,12449.0,89.7534,89.891,89.4415,89.5424,12449.0
2017-05-11 12:00:00,97.63,98.02,97.63,97.98,8296.0,89.5516,89.9093,89.5516,89.8726,8296.0
2017-05-11 12:30:00,97.93,98.09,97.93,98.08,8853.0,89.8268,89.9735,89.8268,89.9644,8853.0
2017-05-11 13:00:00,98.07,98.26,98.07,98.1,5873.0,89.9552,90.1295,89.9552,89.9827,5873.0
2017-05-11 13:30:00,98.05,98.15,98.05,98.13,5441.0,89.9369,90.0286,89.9369,90.0102,5441.0
2017-05-11 14:00:00,98.14,98.48,98.09,98.27,8941.0,90.0194,90.3313,89.9735,90.1387,8941.0
2017-05-11 14:30:00,98.28,98.55,98.28,98.43,12137.0,90.1478,90.3955,90.1478,90.2854,12137.0
2017-05-11 15:00:00,98.44,98.49,98.23,98.23,8335.0,90.2946,90.3404,90.102,90.102,8335.0
2017-05-11 15:30:00,98.23,98.49,98.23,98.28,37154.0,90.102,90.3404,90.102,90.1478,37154.0
2017-05-12 09:30:00,98.11,98.49,97.23,98.27,34208.0,89.9919,90.3404,89.1847,90.1387,34208.0
2017-05-12 10:00:00,98.29,98.97,98.16,98.16,23115.0,90.157,90.7807,90.0378,90.0378,23115.0
2017-05-12 10:30:00,98.25,98.49,98.09,98.09,11338.0,90.1203,90.3404,89.9735,89.9735,11338.0
2017-05-12 11:00:00,98.09,98.39,98.09,98.21,15100.0,89.9735,90.2487,89.9735,90.0836,15100.0
2017-05-12 11:30:00,98.15,98.28,97.87,97.87,9059.0,90.0286,90.1478,89.7718,89.7718,9059.0
2017-05-12 12:00:00,97.99,98.11,97.72,98.11,15146.0,89.8818,89.9919,89.6342,89.9919,15146.0
2017-05-12 12:30:00,98.11,98.11,97.76,97.85,24663.0,89.9919,89.9919,89.6709,89.7534,24663.0
2017-05-12 13:00:00,97.94,98.03,97.77,97.99,7250.0,89.836,89.9185,89.68,89.8818,7250.0
2017-05-12 13:30:00,97.98,98.12,97.77,97.88,14464.0,89.8726,90.0011,89.68,89.7809,14464.0
2017-05-12 14:00:00,97.78,97.95,97.65,97.82,17084.0,89.6892,89.8451,89.57,89.7259,17084.0
2017-05-12 14:30:00,97.85,98.08,97.69,97.89,8218.0,89.7534,89.9644,89.6066,89.7901,8218.0
2017-05-12 15:00:00,97.89,98.0,97.71,97.8,12397.0,89.7901,89.891,89.625,89.7075,12397.0
2017-05-12 15:30:00,97.79,97.88,97.53,97.84,44627.0,89.6984,89.7809,89.4599,89.7442,44627.0
2017-05-15 09:30:00,98.13,99.2,97.87,98.98,43670.0,90.0102,90.9917,89.7718,90.7899,43670.0
2017-05-15 10:00:00,98.84,99.12,98.41,98.41,12062.0,90.6615,90.9183,90.2671,90.2671,12062.0
2017-05-15 10:30:00,98.45,99.06,98.4,98.73,35104.0,90.3038,90.8633,90.2579,90.5606,35104.0
2017-05-15 11:00:00,98.7,99.38,98.54,99.06,23036.0,90.5331,91.1568,90.3863,90.8633,23036.0
2017-05-15 11:30:00,99.06,99.17,98.7,98.72,15358.0,90.8633,90.9642,90.5331,90.5514,15358.0
2017-05-15 12:00:00,98.75,99.09,98.7,98.83,13924.0,90.5789,90.8908,90.5331,90.6523,13924.0
2017-05-15 12:30:00,98.85,99.33,98.81,99.12,25738.0,90.6707,91.1109,90.634,90.9183,25738.0
2017-05-15 13:00:00,99.12,99.16,99.07,99.13,9120.0,90.9183,90.955,90.8725,90.9275,9120.0
2017-05-15 13:30:00,99.13,99.15,99.08,99.12,8055.0,90.9275,90.9458,90.8816,90.9183,8055.0
2017-05-15 14:00:00,99.13,99.14,98.94,98.98,9814.0,90.9275,90.9367,90.7532,90.7899,9814.0
2017-05-15 14:30:00,98.91,99.11,98.8,99.07,11645.0,90.7257,90.9091,90.6248,90.8725,11645.0
2017-05-15 15:00:00,99.08,99.15,98.94,99.09,12750.0,90.8816,90.9458,90.7532,90.8908,12750.0
2017-05-15 15:30:00,99.07,99.07,98.8,98.82,70454.0,90.8725,90.8725,90.6248,90.6431,70454.0
2017-05-16 09:30:00,98.88,98.88,98.12,98.14,19610.0,90.6982,90.6982,90.0011,90.0194,19610.0
2017-05-16 10:00:00,98.24,98.91,98.13,98.13,16377.0,90.1111,90.7257,90.0102,90.0102,16377.0
2017-05-16 10:30:00,98.18,98.58,97.9,98.25,65496.0,90.0561,90.423,89.7993,90.1203,65496.0
2017-05-16 11:00:00,98.17,98.56,98.12,98.18,36729.0,90.0469,90.4047,90.0011,90.0561,36729.0
2017-05-16 11:30:00,98.16,98.84,98.16,98.47,80882.0,90.0378,90.6615,90.0378,90.3221,80882.0
2017-05-16 12:00:00,98.51,98.56,98.37,98.46,11085.0,90.3588,90.4047,90.2304,90.3129,11085.0
2017-05-16 12:30:00,98.45,98.55,98.39,98.5,7215.0,90.3038,90.3955,90.2487,90.3496,7215.0
2017-05-16 13:00:00,98.54,98.54,98.33,98.33,4225.0,90.3863,90.3863,90.1937,90.1937,4225.0
2017-05-16 13:30:00,98.34,98.38,98.28,98.3,7571.0,90.2029,90.2396,90.1478,90.1662,7571.0
2017-05-16 14:00:00,98.28,98.34,98.18,98.26,9013.0,90.1478,90.2029,90.0561,90.1295,9013.0
2017-05-16 14:30:00,98.16,98.29,98.09,98.16,8736.0,90.0378,90.157,89.9735,90.0378,8736.0
2017-05-16 15:00:00,98.24,98.28,98.09,98.12,16324.0,90.1111,90.1478,89.9735,90.0011,16324.0
2017-05-16 15:30:00,98.11,98.19,98.05,98.13,48320.0,89.9919,90.0653,89.9369,90.0102,48320.0
2017-05-17 09:30:00,97.2,97.76,96.32,97.15,28293.0,89.4145,89.9296,88.605,89.3685,28293.0
2017-05-17 10:00:00,97.09,97.34,96.72,97.05,33061.0,89.3133,89.5433,88.9729,89.2765,33061.0
2017-05-17 10:30:00,97.0,97.63,96.79,97.33,35240.0,89.2305,89.8101,89.0373,89.5341,35240.0
2017-05-17 11:00:00,97.44,97.57,97.14,97.43,15513.0,89.6353,89.7549,89.3593,89.6261,15513.0
2017-05-17 11:30:00,97.44,97.83,97.32,97.83,69468.0,89.6353,89.994,89.5249,89.994,69468.0
2017-05-17 12:00:00,97.78,97.88,97.27,97.29,19075.0,89.948,90.04,89.4789,89.4973,19075.0
2017-05-17 12:30:00,97.28,97.61,97.28,97.43,11487.0,89.4881,89.7917,89.4881,89.6261,11487.0
2017-05-17 13:00:00,97.39,97.48,97.31,97.39,9488.0,89.5893,89.6721,89.5157,89.5893,9488.0
2017-05-17 13:30:00,97.37,97.59,97.21,97.25,23985.0,89.5709,89.7733,89.4237,89.4605,23985.0
2017-05-17 14:00:00,97.26,97.47,97.0,97.0,16919.0,89.4697,89.6629,89.2305,89.2305,16919.0
2017-05-17 14:30:00,97.03,97.35,96.89,97.35,25594.0,89.2581,89.5525,89.1293,89.5525,25594.0
2017-05-17 15:00:00,97.28,97.32,96.92,97.21,23412.0,89.4881,89.5249,89.1569,89.4237,23412.0
2017-05-17 15:30:00,97.22,97.38,96.89,97.07,60299.0,89.4329,89.5801,89.1293,89.2949,60299.0
2017-05-18 09:30:00,96.94,97.0,96.11,96.27,30160.0,89.1753,89.2305,88.4118,88.559,30160.0
2017-05-18 10:00:00,96.27,96.67,96.15,96.4,43458.0,88.559,88.9269,88.4486,88.6786,43458.0
2017-05-18 10:30:00,96.42,96.92,96.37,96.85,46233.0,88.697,89.1569,88.651,89.0925,46233.0
2017-05-18 11:00:00,96.83,97.0,96.51,96.57,29051.0,89.0741,89.2305,88.7798,88.835,29051.0
2017-05-18 11:30:00,96.59,96.96,96.46,96.48,7404.0,88.8534,89.1937,88.7338,88.7522,7404.0
2017-05-18 12:00:00,96.48,96.87,96.24,96.76,15400.0,88.7522,89.1109,88.5314,89.0097,15400.0
2017-05-18 12:30:00,96.76,96.78,96.49,96.59,7959.0,89.0097,89.0281,88.7614,88.8534,7959.0
2017-05-18 13:00:00,96.59,96.75,96.51,96.52,11519.0,88.8534,89.0005,88.7798,88.789,11519.0
2017-05-18 13:30:00,96.5,96.84,96.4,96.7,23465.0,88.7706,89.0833,88.6786,88.9545,23465.0
2017-05-18 14:00:00,96.7,97.15,96.69,96.94,22012.0,88.9545,89.3685,88.9453,89.1753,22012.0
2017-05-18 14:30:00,97.0,97.19,96.93,97.11,40069.0,89.2305,89.4053,89.1661,89.3317,40069.0
2017-05-18 15:00:00,97.13,97.3,96.74,97.24,26296.0,89.3501,89.5065,88.9913,89.4513,26296.0
2017-05-18 15:30:00,97.21,97.45,96.88,97.27,65604.0,89.4237,89.6445,89.1201,89.4789,65604.0
2017-05-19 09:30:00,97.61,98.32,97.5,98.05,9082.0,89.7917,90.4448,89.6905,90.1964,9082.0
2017-05-19 10:00:00,98.05,98.48,97.93,98.43,10342.0,90.1964,90.592,90.086,90.546,10342.0
2017-05-19 10:30:00,98.36,98.62,98.2,98.53,15598.0,90.4816,90.7208,90.3344,90.638,15598.0
2017-05-19 11:00:00,98.51,98.74,98.38,98.69,7615.0,90.6196,90.8311,90.5,90.7852,7615.0
2017-05-19 11:30:00,98.71,98.89,98.66,98.85,8950.0,90.8035,90.9691,90.7576,90.9323,8950.0
2017-05-19 12:00:00,98.89,98.94,98.73,98.73,9239.0,90.9691,91.0151,90.8219,90.8219,9239.0
2017-05-19 12:30:00,98.76,98.96,98.75,98.83,5400.0,90.8495,91.0335,90.8403,90.9139,5400.0
2017-05-19 13:00:00,98.7,98.92,98.67,98.82,11968.0,90.7944,90.9967,90.7668,90.9047,11968.0
2017-05-19 13:30:00,98.8,99.02,98.7,99.02,7086.0,90.8863,91.0887,90.7944,91.0887,7086.0
2017-05-19 14:00:00,98.93,99.0,98.81,98.93,9978.0,91.0059,91.0703,90.8955,91.0059,9978.0
2017-05-19 14:30:00,99.0,99.1,98.73,98.73,11319.0,91.0703,91.1623,90.8219,90.8219,11319.0
2017-05-19 15:00:00,98.77,99.03,98.76,98.92,17953.0,90.8587,91.0979,90.8495,90.9967,17953.0
2017-05-19 15:30:00,98.92,99.13,98.78,98.9,50999.0,90.9967,91.1899,90.8679,90.9783,50999.0
2017-05-22 09:30:00,99.05,99.46,98.51,98.52,8766.0,91.1163,91.4935,90.6196,90.6288,8766.0
2017-05-22 10:00:00,98.51,99.07,98.41,99.04,9784.0,90.6196,91.1347,90.5276,91.1071,9784.0
2017-05-22 10:30:00,98.97,99.07,98.75,99.01,6194.0,91.0427,91.1347,90.8403,91.0795,6194.0
2017-05-22 11:00:00,98.82,99.14,98.82,99.08,7046.0,90.9047,91.1991,90.9047,91.1439,7046.0
2017-05-22 11:30:00,99.15,99.3,98.99,99.02,5901.0,91.2083,91.3463,91.0611,91.0887,5901.0
2017-05-22 12:00:00,99.02,99.23,98.98,99.21,5923.0,91.0887,91.2819,91.0519,91.2635,5923.0
2017-05-22 12:30:00,99.18,99.23,99.09,99.09,6015.0,91.2359,91.2819,91.1531,91.1531,6015.0
2017-05-22 13:00:00,99.09,99.14,98.98,99.05,9700.0,91.1531,91.1991,91.0519,91.1163,9700.0
2017-05-22 13:30:00,99.08,99.5,99.05,99.33,18052.0,91.1439,91.5303,91.1163,91.3739,18052.0
2017-05-22 14:00:00,99.32,99.76,99.29,99.73,14958.0,91.3647,91.7694,91.3371,91.7418,14958.0
2017-05-22 14:30:00,99.73,99.73,99.3,99.36,12132.0,91.7418,91.7418,91.3463,91.4015,12132.0
2017-05-22 15:00:00,99.35,99.42,99.23,99.24,9635.0,91.3923,91.4567,91.2819,91.2911,9635.0
2017-05-22 15:30:00,99.24,99.44,99.15,99.38,41566.0,91.2911,91.4751,91.2083,91.4199,41566.0
2017-05-23 09:30:00,99.88,99.88,98.51,99.05,14356.0,91.8798,91.8798,90.6196,91.1163,14356.0
2017-05-23 10:00:00,99.13,99.14,98.8,99.01,8244.0,91.1899,91.1991,90.8863,91.0795,8244.0
2017-05-23 10:30:00,99.0,99.25,98.92,98.92,11501.0,91.0703,91.3003,90.9967,90.9967,11501.0
2017-05-23 11:00:00,98.92,98.99,98.75,98.94,9934.0,90.9967,91.0611,90.8403,91.0151,9934.0
2017-05-23 11:30:00,99.12,99.12,98.56,98.58,9634.0,91.1807,91.1807,90.6656,90.684,9634.0
2017-05-23 12:00:00,98.64,98.77,98.47,98.51,8256.0,90.7392,90.8587,90.5828,90.6196,8256.0
2017-05-23 12:30:00,98.48,98.52,98.22,98.22,10350.0,90.592,90.6288,90.3528,90.3528,10350.0
2017-05-23 13:00:00,98.23,98.65,98.21,98.58,9400.0,90.362,90.7484,90.3436,90.684,9400.0
2017-05-23 13:30:00,98.63,98.63,98.22,98.39,6540.0,90.73,90.73,90.3528,90.5092,6540.0
2017-05-23 14:00:00,98.38,98.57,98.26,98.52,8280.0,90.5,90.6748,90.3896,90.6288,8280.0
2017-05-23 14:30:00,98.42,98.78,98.4,98.68,20620.0,90.5368,90.8679,90.5184,90.776,20620.0
2017-05-23 15:00:00,98.71,98.92,98.64,98.79,18392.0,90.8035,90.9967,90.7392,90.8771,18392.0
2017-05-23 15:30:00,98.78,98.97,98.7,98.9,43283.0,90.8679,91.0427,90.7944,90.9783,43283.0
2017-05-24 09:30:00,99.0,99.26,98.53,98.92,10938.0,91.0703,91.3095,90.638,90.9967,10938.0
2017-05-24 10:00:00,99.03,99.59,98.95,99.41,7820.0,91.0979,91.6131,91.0243,91.4475,7820.0
2017-05-24 10:30:00,99.41,99.45,99.0,99.15,16254.0,91.4475,91.4843,91.0703,91.2083,16254.0
2017-05-24 11:00:00,99.2,99.59,99.13,99.59,6757.0,91.2543,91.6131,91.1899,91.6131,6757.0
2017-05-24 11:30:00,99.66,99.67,99.47,99.51,10456.0,91.6775,91.6867,91.5027,91.5395,10456.0
2017-05-24 12:00:00,99.59,99.6,99.33,99.57,8264.0,91.6131,91.6223,91.3739,91.5947,8264.0
2017-05-24 12:30:00,99.56,99.9,99.56,99.8,9545.0,91.5855,91.8982,91.5855,91.8062,9545.0
2017-05-24 13:00:00,99.75,99.81,99.63,99.63,4468.0,91.7602,91.8154,91.6499,91.6499,4468.0
2017-05-24 13:30:00,99.55,99.66,99.53,99.61,3100.0,91.5763,91.6775,91.5579,91.6315,3100.0
2017-05-24 14:00:00,99.62,99.73,99.42,99.59,6013.0,91.6407,91.7418,91.4567,91.6131,6013.0
2017-05-24 14:30:00,99.62,100.05,99.61,100.04,10990.0,91.6407,92.0362,91.6315,92.027,10990.0
2017-05-24 15:00:00,100.0,100.15,99.99,100.1,20977.0,91.9902,92.1282,91.981,92.0822,20977.0
2017-05-24 15:30:00,100.09,100.14,99.96,100.02,48810.0,92.073,92.119,91.9534,92.0086,48810.0
2017-05-25 09:30:00,100.2,100.68,100.15,100.31,23369.0,92.1742,92.6158,92.1282,92.2754,23369.0
2017-05-25 10:00:00,100.31,100.45,99.91,100.45,11769.0,92.2754,92.4042,91.9074,92.4042,11769.0
2017-05-25 10:30:00,100.43,100.75,100.39,100.49,7000.0,92.3858,92.6802,92.349,92.441,7000.0
2017-05-25 11:00:00,100.49,100.75,100.36,100.56,12300.0,92.441,92.6802,92.3214,92.5054,12300.0
2017-05-25 11:30:00,100.62,100.91,100.52,100.85,18200.0,92.5606,92.8273,92.4686,92.7721,18200.0
2017-05-25 12:00:00,100.91,101.07,100.68,100.88,11781.0,92.8273,92.9745,92.6158,92.7997,11781.0
2017-05-25 12:30:00,100.97,100.98,100.83,100.84,5700.0,92.8825,92.8917,92.7537,92.7629,5700.0
2017-05-25 13:00:00,100.86,100.98,100.79,100.87,9252.0,92.7813,92.8917,92.7169,92.7905,9252.0
2017-05-25 13:30:00,100.93,101.04,100.84,100.96,4913.0,92.8457,92.9469,92.7629,92.8733,4913.0
2017-05-25 14:00:00,100.98,101.1,100.89,101.05,7929.0,92.8917,93.0021,92.8089,92.9561,7929.0
2017-05-25 14:30:00,101.03,101.23,101.01,101.01,5735.0,92.9377,93.1217,92.9193,92.9193,5735.0
2017-05-25 15:00:00,101.02,101.09,100.83,100.9,14498.0,92.9285,92.9929,92.7537,92.8181,14498.0
2017-05-25 15:30:00,100.89,101.07,100.83,100.9,31340.0,92.8089,92.9745,92.7537,92.8181,31340.0
2017-05-26 09:30:00,100.63,101.3,100.28,100.8,7029.0,92.5698,93.1861,92.2478,92.7261,7029.0
2017-05-26 10:00:00,100.75,101.15,100.41,100.89,7312.0,92.6802,93.0481,92.3674,92.8089,7312.0
2017-05-26 10:30:00,101.01,101.25,101.01,101.04,6405.0,92.9193,93.1401,92.9193,92.9469,6405.0
2017-05-26 11:00:00,101.04,101.25,100.98,100.98,5070.0,92.9469,93.1401,92.8917,92.8917,5070.0
2017-05-26 11:30:00,101.04,101.04,100.81,100.96,7670.0,92.9469,92.9469,92.7353,92.8733,7670.0
2017-05-26 12:00:00,100.94,100.96,100.76,100.81,6090.0,92.8549,92.8733,92.6893,92.7353,6090.0
2017-05-26 12:30:00,100.84,100.84,100.63,100.63,4901.0,92.7629,92.7629,92.5698,92.5698,4901.0
2017-05-26 13:00:00,100.68,100.71,100.56,100.71,5800.0,92.6158,92.6434,92.5054,92.6434,5800.0
2017-05-26 13:30:00,100.67,100.67,100.37,100.59,10180.0,92.6066,92.6066,92.3306,92.533,10180.0
2017-05-26 14:00:00,100.57,100.57,100.43,100.47,4823.0,92.5146,92.5146,92.3858,92.4226,4823.0
2017-05-26 14:30:00,100.49,100.66,100.43,100.6,9066.0,92.441,92.5974,92.3858,92.5422,9066.0
2017-05-26 15:00:00,100.61,100.8,100.4,100.73,11500.0,92.5514,92.7261,92.3582,92.6618,11500.0
2017-05-26 15:30:00,100.81,100.88,100.47,100.53,49626.0,92.7353,92.7997,92.4226,92.4778,49626.0
2017-05-30 09:30:00,100.33,101.0,100.33,100.71,10870.0,92.2938,92.9101,92.2938,92.6434,10870.0
2017-05-30 10:00:00,100.71,100.88,100.2,100.27,6962.0,92.6434,92.7997,92.1742,92.2386,6962.0
2017-05-30 10:30:00,100.23,100.59,100.19,100.4,8663.0,92.2018,92.533,92.165,92.3582,8663.0
2017-05-30 11:00:00,100.42,100.69,100.34,100.52,7245.0,92.3766,92.625,92.303,92.4686,7245.0
2017-05-30 11:30:00,100.54,100.54,100.35,100.35,9061.0,92.487,92.487,92.3122,92.3122,9061.0
2017-05-30 12:00:00,100.38,100.38,100.12,100.3,4402.0,92.3398,92.3398,92.1006,92.2662,4402.0
2017-05-30 12:30:00,100.29,100.29,100.19,100.22,5477.0,92.257,92.257,92.165,92.1926,5477.0
2017-05-30 13:00:00,100.2,100.31,100.19,100.3,12917.0,92.1742,92.2754,92.165,92.2662,12917.0
2017-05-30 13:30:00,100.26,100.32,100.17,100.17,5850.0,92.2294,92.2846,92.1466,92.1466,5850.0
2017-05-30 14:00:00,100.23,100.26,100.08,100.14,18233.0,92.2018,92.2294,92.0638,92.119,18233.0
2017-05-30 14:30:00,100.18,100.21,100.07,100.18,6851.0,92.1558,92.1834,92.0546,92.1558,6851.0
2017-05-30 15:00:00,100.16,100.25,99.93,99.94,17701.0,92.1374,92.2202,91.9258,91.935,17701.0
2017-05-30 15:30:00,99.97,100.09,99.82,100.05,58603.0,91.9626,92.073,91.8246,92.0362,58603.0
2017-05-31 09:30:00,100.75,101.02,100.25,100.78,12722.0,92.6802,92.9285,92.2202,92.7077,12722.0
2017-05-31 10:00:00,100.63,101.29,100.57,100.99,19984.0,92.5698,93.1769,92.5146,92.9009,19984.0
2017-05-31 10:30:00,101.06,101.33,100.99,101.25,9165.0,92.9653,93.2137,92.9009,93.1401,9165.0
2017-05-31 11:00:00,101.31,101.44,101.03,101.29,11071.0,93.1953,93.3149,92.9377,93.1769,11071.0
2017-05-31 11:30:00,101.36,101.45,101.03,101.45,8849.0,93.2413,93.3241,92.9377,93.3241,8849.0
2017-05-31 12:00:00,101.38,101.59,101.23,101.31,31855.0,93.2597,93.4529,93.1217,93.1953,31855.0
2017-05-31 12:30:00,101.32,101.43,101.32,101.39,9044.0,93.2045,93.3057,93.2045,93.2689,9044.0
2017-05-31 13:00:00,101.42,101.65,101.42,101.64,7143.0,93.2965,93.5081,93.2965,93.4989,7143.0
2017-05-31 13:30:00,101.64,101.67,101.51,101.61,7128.0,93.4989,93.5265,93.3793,93.4713,7128.0
2017-05-31 14:00:00,101.64,101.76,101.6,101.69,8252.0,93.4989,93.6093,93.4621,93.5449,8252.0
2017-05-31 14:30:00,101.69,102.12,101.69,102.06,14376.0,93.5449,93.9404,93.5449,93.8852,14376.0
2017-05-31 15:00:00,102.03,102.11,101.9,102.06,15020.0,93.8576,93.9312,93.738,93.8852,15020.0
2017-05-31 15:30:00,102.05,102.18,101.72,101.72,87535.0,93.876,93.9956,93.5725,93.5725,87535.0
2017-06-01 09:30:00,102.11,103.08,101.87,102.84,23074.0,93.9312,94.8235,93.7104,94.6027,23074.0
2017-06-01 10:00:00,102.92,103.19,102.77,102.77,32177.0,94.6763,94.9247,94.5384,94.5384,32177.0
2017-06-01 10:30:00,102.86,102.86,102.38,102.72,19143.0,94.6211,94.6211,94.1796,94.4924,19143.0
2017-06-01 11:00:00,102.69,102.99,102.67,102.93,16200.0,94.4648,94.7407,94.4464,94.6855,16200.0
2017-06-01 11:30:00,102.96,103.26,102.95,103.14,6000.0,94.7131,94.9891,94.7039,94.8787,6000.0
2017-06-01 12:00:00,103.11,103.31,103.11,103.24,13704.0,94.8511,95.0351,94.8511,94.9707,13704.0
2017-06-01 12:30:00,103.19,103.48,103.19,103.41,8220.0,94.9247,95.1915,94.9247,95.1271,8220.0
2017-06-01 13:00:00,103.38,103.43,103.22,103.34,8244.0,95.0995,95.1455,94.9523,95.0627,8244.0
2017-06-01 13:30:00,103.26,103.42,103.17,103.42,11406.0,94.9891,95.1363,94.9063,95.1363,11406.0
2017-06-01 14:00:00,103.42,103.69,103.36,103.67,10956.0,95.1363,95.3847,95.0811,95.3663,10956.0
2017-06-01 14:30:00,103.64,103.75,103.49,103.49,23345.0,95.3387,95.4399,95.2007,95.2007,23345.0
2017-06-01 15:00:00,103.48,103.67,103.38,103.59,10549.0,95.1915,95.3663,95.0995,95.2927,10549.0
2017-06-01 15:30:00,103.55,104.06,103.42,104.05,67392.0,95.2559,95.725,95.1363,95.7158,67392.0
2017-06-02 09:30:00,103.97,104.46,103.48,104.34,20615.0,95.6422,96.093,95.1915,95.9826,20615.0
2017-06-02 10:00:00,104.39,104.8,104.35,104.77,24500.0,96.0286,96.4058,95.9918,96.3782,24500.0
2017-06-02 10:30:00,104.8,104.84,104.41,104.58,14165.0,96.4058,96.4426,96.047,96.2034,14165.0
2017-06-02 11:00:00,104.47,104.86,104.33,104.61,24847.0,96.1022,96.4609,95.9734,96.231,24847.0
2017-06-02 11:30:00,104.6,104.8,104.44,104.58,9275.0,96.2218,96.4058,96.0746,96.2034,9275.0
2017-06-02 12:00:00,104.58,104.73,104.52,104.62,27464.0,96.2034,96.3414,96.1482,96.2402,27464.0
2017-06-02 12:30:00,104.59,104.62,104.47,104.58,5113.0,96.2126,96.2402,96.1022,96.2034,5113.0
2017-06-02 13:00:00,104.51,104.56,104.44,104.55,3995.0,96.139,96.185,96.0746,96.1758,3995.0
2017-06-02 13:30:00,104.5,104.75,104.47,104.65,7150.0,96.1298,96.3598,96.1022,96.2678,7150.0
2017-06-02 14:00:00,104.6,104.64,104.45,104.45,5759.0,96.2218,96.2586,96.0838,96.0838,5759.0
2017-06-02 14:30:00,104.35,104.45,104.22,104.4,12108.0,95.9918,96.0838,95.8722,96.0378,12108.0
2017-06-02 15:00:00,104.43,104.7,104.43,104.58,9732.0,96.0654,96.3138,96.0654,96.2034,9732.0
2017-06-02 15:30:00,104.59,104.61,104.28,104.42,65200.0,96.2126,96.231,95.9274,96.0562,65200.0
2017-06-05 09:30:00,103.97,105.0,103.97,104.88,13877.0,95.6422,96.5897,95.6422,96.4793,13877.0
2017-06-05 10:00:00,104.95,105.3,104.88,104.99,14272.0,96.5437,96.8657,96.4793,96.5805,14272.0
2017-06-05 10:30:00,104.85,105.27,104.83,105.0,10281.0,96.4517,96.8381,96.4334,96.5897,10281.0
2017-06-05 11:00:00,105.08,105.12,104.69,105.12,18615.0,96.6633,96.7001,96.3046,96.7001,18615.0
2017-06-05 11:30:00,105.12,105.4,104.92,105.28,15974.0,96.7001,96.9577,96.5161,96.8473,15974.0
2017-06-05 12:00:00,105.27,105.28,105.05,105.21,11258.0,96.8381,96.8473,96.6357,96.7829,11258.0
2017-06-05 12:30:00,105.15,105.23,105.08,105.16,7780.0,96.7277,96.8013,96.6633,96.7369,7780.0
2017-06-05 13:00:00,105.13,105.37,105.13,105.31,25229.0,96.7093,96.9301,96.7093,96.8749,25229.0
2017-06-05 13:30:00,105.25,105.28,105.12,105.27,6907.0,96.8197,96.8473,96.7001,96.8381,6907.0
2017-06-05 14:00:00,105.26,105.28,104.93,105.04,24011.0,96.8289,96.8473,96.5253,96.6265,24011.0
2017-06-05 14:30:00,105.0,105.08,104.85,104.91,6575.0,96.5897,96.6633,96.4517,96.5069,6575.0
2017-06-05 15:00:00,104.92,104.95,104.78,104.94,13636.0,96.5161,96.5437,96.3874,96.5345,13636.0
2017-06-05 15:30:00,104.91,104.98,104.54,104.6,47010.0,96.5069,96.5713,96.1666,96.2218,47010.0
2017-06-06 09:30:00,104.2,105.05,103.8,104.85,10331.0,95.8538,96.6357,95.4859,96.4517,10331.0
2017-06-06 10:00:00,104.85,104.9,104.5,104.77,6908.0,96.4517,96.4977,96.1298,96.3782,6908.0
2017-06-06 10:30:00,104.78,104.83,104.49,104.62,14970.0,96.3874,96.4334,96.1206,96.2402,14970.0
2017-06-06 11:00:00,104.68,104.69,104.22,104.31,5806.0,96.2954,96.3046,95.8722,95.955,5806.0
2017-06-06 11:30:00,104.33,104.52,104.24,104.32,15152.0,95.9734,96.1482,95.8906,95.9642,15152.0
2017-06-06 12:00:00,104.33,104.46,104.28,104.46,5207.0,95.9734,96.093,95.9274,96.093,5207.0
2017-06-06 12:30:00,104.41,104.43,104.3,104.35,6929.0,96.047,96.0654,95.9458,95.9918,6929.0
2017-06-06 13:00:00,104.37,104.39,104.01,104.1,46504.0,96.0102,96.0286,95.679,95.7618,46504.0
2017-06-06 13:30:00,104.2,104.35,104.09,104.18,24888.0,95.8538,95.9918,95.7526,95.8354,24888.0
2017-06-06 14:00:00,104.2,104.26,103.97,103.97,11672.0,95.8538,95.909,95.6422,95.6422,11672.0
2017-06-06 14:30:00,103.96,104.22,103.96,104.22,27602.0,95.633,95.8722,95.633,95.8722,27602.0
2017-06-06 15:00:00,104.22,104.25,104.03,104.11,20128.0,95.8722,95.8998,95.6974,95.771,20128.0
2017-06-06 15:30:00,104.08,104.22,103.85,104.19,62401.0,95.7434,95.8722,95.5318,95.8446,62401.0
2017-06-07 09:30:00,104.3,104.86,103.49,104.07,27425.0,95.9458,96.4609,95.2007,95.7342,27425.0
2017-06-07 10:00:00,104.18,104.36,103.75,104.1,15992.0,95.8354,96.001,95.4399,95.7618,15992.0
2017-06-07 10:30:00,104.06,104.2,103.69,103.85,14658.0,95.725,95.8538,95.3847,95.5318,14658.0
2017-06-07 11:00:00,104.09,104.13,103.87,103.87,6200.0,95.7526,95.7894,95.5502,95.5502,6200.0
2017-06-07 11:30:00,103.86,104.11,103.76,104.04,22810.0,95.541,95.771,95.4491,95.7066,22810.0
2017-06-07 12:00:00,104.07,104.07,103.92,103.94,2800.0,95.7342,95.7342,95.5962,95.6146,2800.0
2017-06-07 12:30:00,103.95,103.95,103.78,103.78,900.0,95.6238,95.6238,95.4675,95.4675,900.0
2017-06-07 13:00:00,103.79,103.91,103.51,103.51,11591.0,95.4767,95.587,95.2191,95.2191,11591.0
2017-06-07 13:30:00,103.61,103.68,103.47,103.51,6794.0,95.3111,95.3755,95.1823,95.2191,6794.0
2017-06-07 14:00:00,103.52,104.16,103.52,104.06,12574.0,95.2283,95.817,95.2283,95.725,12574.0
2017-06-07 14:30:00,104.01,104.19,103.94,104.09,11484.0,95.679,95.8446,95.6146,95.7526,11484.0
2017-06-07 15:00:00,104.07,104.16,103.92,104.06,7889.0,95.7342,95.817,95.5962,95.725,7889.0
2017-06-07 15:30:00,104.08,104.21,103.9,103.93,56672.0,95.7434,95.863,95.5778,95.6054,56672.0
2017-06-08 09:30:00,103.88,104.37,103.76,104.05,20311.0,95.5594,96.0102,95.4491,95.7158,20311.0
2017-06-08 10:00:00,104.09,104.19,103.79,103.94,20440.0,95.7526,95.8446,95.4767,95.6146,20440.0
2017-06-08 10:30:00,103.94,104.01,103.56,103.78,22438.0,95.6146,95.679,95.2651,95.4675,22438.0
2017-06-08 11:00:00,103.82,103.95,103.47,103.47,8540.0,95.5043,95.6238,95.1823,95.1823,8540.0
2017-06-08 11:30:00,103.48,103.49,103.18,103.22,10127.0,95.1915,95.2007,94.9155,94.9523,10127.0
2017-06-08 12:00:00,103.22,103.44,103.22,103.3,7854.0,94.9523,95.1547,94.9523,95.0259,7854.0
2017-06-08 12:30:00,103.29,103.42,103.22,103.22,6634.0,95.0167,95.1363,94.9523,94.9523,6634.0
2017-06-08 13:00:00,103.22,103.32,103.1,103.15,4640.0,94.9523,95.0443,94.8419,94.8879,4640.0
2017-06-08 13:30:00,103.01,103.52,103.01,103.52,5000.0,94.7591,95.2283,94.7591,95.2283,5000.0
2017-06-08 14:00:00,103.46,103.54,103.12,103.12,10081.0,95.1731,95.2467,94.8603,94.8603,10081.0
2017-06-08 14:30:00,103.24,103.34,103.11,103.22,5012.0,94.9707,95.0627,94.8511,94.9523,5012.0
2017-06-08 15:00:00,103.29,103.51,103.28,103.44,11302.0,95.0167,95.2191,95.0075,95.1547,11302.0
2017-06-08 15:30:00,103.5,103.7,103.3,103.6,29645.0,95.2099,95.3939,95.0259,95.3019,29645.0
2017-06-09 09:30:00,103.31,104.28,102.91,104.06,7001.0,95.0351,95.9274,94.6671,95.725,7001.0
2017-06-09 10:00:00,104.03,104.32,103.8,104.08,4144.0,95.6974,95.9642,95.4859,95.7434,4144.0
2017-06-09 10:30:00,104.33,104.54,104.09,104.09,6725.0,95.9734,96.1666,95.7526,95.7526,6725.0
2017-06-09 11:00:00,104.13,104.14,103.75,104.12,6079.0,95.7894,95.7986,95.4399,95.7802,6079.0
2017-06-09 11:30:00,104.12,104.21,103.85,103.85,4022.0,95.7802,95.863,95.5318,95.5318,4022.0
2017-06-09 12:00:00,103.84,104.1,103.82,103.98,12500.0,95.5226,95.7618,95.5043,95.6514,12500.0
2017-06-09 12:30:00,103.79,103.97,103.67,103.73,2600.0,95.4767,95.6422,95.3663,95.4215,2600.0
2017-06-09 13:00:00,103.74,103.79,103.46,103.73,7922.0,95.4307,95.4767,95.1731,95.4215,7922.0
2017-06-09 13:30:00,103.71,103.87,103.36,103.44,11426.0,95.4031,95.5502,95.0811,95.1547,11426.0
2017-06-09 14:00:00,103.47,103.68,103.29,103.5,12512.0,95.1823,95.3755,95.0167,95.2099,12512.0
2017-06-09 14:30:00,103.41,103.45,102.72,102.99,14922.0,95.1271,95.1639,94.4924,94.7407,14922.0
2017-06-09 15:00:00,102.99,103.31,102.99,103.19,9320.0,94.7407,95.0351,94.7407,94.9247,9320.0
2017-06-09 15:30:00,103.28,104.02,103.08,104.01,79016.0,95.0075,95.6882,94.8235,95.679,79016.0
2017-06-12 09:30:00,103.9,104.0,103.1,103.61,25256.0,95.5778,95.6698,94.8419,95.3111,25256.0
2017-06-12 10:00:00,103.78,103.78,102.81,103.36,20882.0,95.4675,95.4675,94.5751,95.0811,20882.0
2017-06-12 10:30:00,103.35,103.83,103.03,103.64,16208.0,95.0719,95.5134,94.7775,95.3387,16208.0
2017-06-12 11:00:00,103.68,104.06,103.52,103.76,13561.0,95.3755,95.725,95.2283,95.4491,13561.0
2017-06-12 11:30:00,103.8,104.57,103.7,104.57,24466.0,95.4859,96.1942,95.3939,96.1942,24466.0
2017-06-12 12:00:00,104.53,104.54,104.16,104.23,9707.0,96.1574,96.1666,95.817,95.8814,9707.0
2017-06-12 12:30:00,104.25,104.34,103.91,103.94,5736.0,95.8998,95.9826,95.587,95.6146,5736.0
2017-06-12 13:00:00,103.93,104.3,103.83,104.22,12380.0,95.6054,95.9458,95.5134,95.8722,12380.0
2017-06-12 13:30:00,104.31,104.31,103.96,104.03,10229.0,95.955,95.955,95.633,95.6974,10229.0
2017-06-12 14:00:00,103.95,104.12,103.66,103.78,11675.0,95.6238,95.7802,95.3571,95.4675,11675.0
2017-06-12 14:30:00,103.78,104.04,103.71,103.97,10444.0,95.4675,95.7066,95.4031,95.6422,10444.0
2017-06-12 15:00:00,104.01,104.01,103.81,103.88,11924.0,95.679,95.679,95.4951,95.5594,11924.0
2017-06-12 15:30:00,103.87,103.92,103.48,103.89,39948.0,95.5502,95.5962,95.1915,95.5686,39948.0
2017-06-13 09:30:00,104.59,104.96,104.3,104.63,11899.0,96.2126,96.5529,95.9458,96.2494,11899.0
2017-06-13 10:00:00,104.57,105.11,104.57,104.92,14146.0,96.1942,96.6909,96.1942,96.5161,14146.0
2017-06-13 10:30:00,104.99,104.99,104.63,104.76,7300.0,96.5805,96.5805,96.2494,96.369,7300.0
2017-06-13 11:00:00,104.91,105.64,104.91,105.46,14390.0,96.5069,97.1785,96.5069,97.0129,14390.0
2017-06-13 11:30:00,105.56,105.56,105.03,105.5,10437.0,97.1049,97.1049,96.6173,97.0497,10437.0
2017-06-13 12:00:00,105.54,105.82,105.49,105.57,8535.0,97.0865,97.3441,97.0405,97.1141,8535.0
2017-06-13 12:30:00,105.58,105.76,105.54,105.69,3850.0,97.1233,97.2889,97.0865,97.2245,3850.0
2017-06-13 13:00:00,105.7,105.86,105.67,105.86,9289.0,97.2337,97.3809,97.2061,97.3809,9289.0
2017-06-13 13:30:00,105.9,105.91,105.68,105.85,5216.0,97.4176,97.4268,97.2153,97.3717,5216.0
2017-06-13 14:00:00,105.91,105.98,105.15,105.15,12444.0,97.4268,97.4912,96.7277,96.7277,12444.0
2017-06-13 14:30:00,105.27,105.56,105.21,105.3,18418.0,96.8381,97.1049,96.7829,96.8657,18418.0
2017-06-13 15:00:00,105.39,105.62,105.28,105.62,9603.0,96.9485,97.1601,96.8473,97.1601,9603.0
2017-06-13 15:30:00,105.53,105.9,105.48,105.9,37419.0,97.0773,97.4176,97.0313,97.4176,37419.0
2017-06-14 09:30:00,105.9,106.69,105.69,106.12,14071.0,97.4176,98.1444,97.2245,97.62,14071.0
2017-06-14 10:00:00,105.99,106.34,105.57,105.86,17110.0,97.5004,97.8224,97.1141,97.3809,17110.0
2017-06-14 10:30:00,105.86,106.41,105.72,106.39,5762.0,97.3809,97.8868,97.2521,97.8684,5762.0
2017-06-14 11:00:00,106.36,106.47,106.06,106.33,7731.0,97.8408,97.942,97.5648,97.8132,7731.0
2017-06-14 11:30:00,106.23,106.26,105.87,106.05,5589.0,97.7212,97.7488,97.39,97.5556,5589.0
2017-06-14 12:00:00,106.1,106.1,105.61,105.73,8725.0,97.6016,97.6016,97.1509,97.2613,8725.0
2017-06-14 12:30:00,105.73,105.97,105.72,105.76,7300.0,97.2613,97.482,97.2521,97.2889,7300.0
2017-06-14 13:00:00,105.78,105.91,105.72,105.91,5377.0,97.3073,97.4268,97.2521,97.4268,5377.0
2017-06-14 13:30:00,105.86,105.98,105.7,105.94,11274.0,97.3809,97.4912,97.2337,97.4544,11274.0
2017-06-14 14:00:00,105.97,106.08,105.62,106.0,28020.0,97.482,97.5832,97.1601,97.5096,28020.0
2017-06-14 14:30:00,106.0,106.26,105.53,105.73,19064.0,97.5096,97.7488,97.0773,97.2613,19064.0
2017-06-14 15:00:00,105.66,105.7,105.11,105.24,15692.0,97.1969,97.2337,96.6909,96.8105,15692.0
2017-06-14 15:30:00,105.24,105.6,105.02,105.39,59678.0,96.8105,97.1417,96.6081,96.9485,59678.0
2017-06-15 09:30:00,104.48,105.58,104.37,105.07,11278.0,96.1114,97.1233,96.0102,96.6541,11278.0
2017-06-15 10:00:00,105.14,105.26,104.7,104.73,9937.0,96.7185,96.8289,96.3138,96.3414,9937.0
2017-06-15 10:30:00,104.72,105.11,104.66,105.11,6817.0,96.3322,96.6909,96.277,96.6909,6817.0
2017-06-15 11:00:00,105.01,105.19,104.86,105.17,9874.0,96.5989,96.7645,96.4609,96.7461,9874.0
2017-06-15 11:30:00,105.22,105.24,105.02,105.11,3899.0,96.7921,96.8105,96.6081,96.6909,3899.0
2017-06-15 12:00:00,105.09,105.13,104.83,104.9,5254.0,96.6725,96.7093,96.4334,96.4977,5254.0
2017-06-15 12:30:00,104.96,105.17,104.96,105.16,4444.0,96.5529,96.7461,96.5529,96.7369,4444.0
2017-06-15 13:00:00,105.12,105.3,105.12,105.19,3670.0,96.7001,96.8657,96.7001,96.7645,3670.0
2017-06-15 13:30:00,105.28,105.42,105.12,105.33,5927.0,96.8473,96.9761,96.7001,96.8933,5927.0
2017-06-15 14:00:00,105.3,105.33,105.16,105.24,16840.0,96.8657,96.8933,96.7369,96.8105,16840.0
2017-06-15 14:30:00,105.3,105.67,105.25,105.65,14559.0,96.8657,97.2061,96.8197,97.1877,14559.0
2017-06-15 15:00:00,105.68,105.75,105.51,105.6,10526.0,97.2153,97.2797,97.0589,97.1417,10526.0
2017-06-15 15:30:00,105.58,105.71,105.43,105.65,40238.0,97.1233,97.2429,96.9853,97.1877,40238.0
2017-06-16 09:30:00,105.47,105.91,105.01,105.91,95859.0,97.0221,97.4268,96.5989,97.4268,95859.0
2017-06-16 10:00:00,105.77,105.89,105.36,105.5,5686.0,97.2981,97.4084,96.9209,97.0497,5686.0
2017-06-16 10:30:00,105.44,105.64,105.1,105.22,6948.0,96.9945,97.1785,96.6817,96.7921,6948.0
2017-06-16 11:00:00,105.2,105.27,104.73,104.88,10543.0,96.7737,96.8381,96.3414,96.4793,10543.0
2017-06-16 11:30:00,104.89,104.92,104.63,104.7,28548.0,96.4885,96.5161,96.2494,96.3138,28548.0
2017-06-16 12:00:00,104.74,104.92,104.58,104.89,23991.0,96.3506,96.5161,96.2034,96.4885,23991.0
2017-06-16 12:30:00,104.88,105.02,104.85,104.98,11700.0,96.4793,96.6081,96.4517,96.5713,11700.0
2017-06-16 13:00:00,105.0,105.08,104.93,105.08,18585.0,96.5897,96.6633,96.5253,96.6633,18585.0
2017-06-16 13:30:00,105.05,105.19,105.01,105.19,7712.0,96.6357,96.7645,96.5989,96.7645,7712.0
2017-06-16 14:00:00,105.19,105.37,105.16,105.36,18372.0,96.7645,96.9301,96.7369,96.9209,18372.0
2017-06-16 14:30:00,105.35,105.36,105.26,105.32,12786.0,96.9117,96.9209,96.8289,96.8841,12786.0
2017-06-16 15:00:00,105.29,105.4,105.24,105.29,35024.0,96.8565,96.9577,96.8105,96.8565,35024.0
2017-06-16 15:30:00,105.24,105.69,105.13,105.61,114297.0,96.8105,97.2245,96.7093,97.1509,114297.0
2017-06-19 09:30:00,106.0,106.8,106.0,106.46,62940.0,97.5096,98.2456,97.5096,97.9328,62940.0
2017-06-19 10:00:00,106.53,106.76,106.27,106.47,6399.0,97.9972,98.2088,97.758,97.942,6399.0
2017-06-19 10:30:00,106.48,106.57,105.73,105.94,14135.0,97.9512,98.034,97.2613,97.4544,14135.0
2017-06-19 11:00:00,106.02,106.13,105.74,105.97,9387.0,97.528,97.6292,97.2705,97.482,9387.0
2017-06-19 11:30:00,106.13,106.32,106.1,106.15,4287.0,97.6292,97.804,97.6016,97.6476,4287.0
2017-06-19 12:00:00,106.23,106.28,106.14,106.22,6143.0,97.7212,97.7672,97.6384,97.712,6143.0
2017-06-19 12:30:00,106.16,106.17,105.93,106.16,8430.0,97.6568,97.666,97.4452,97.6568,8430.0
2017-06-19 13:00:00,106.1,106.37,106.01,106.31,6534.0,97.6016,97.85,97.5188,97.7948,6534.0
2017-06-19 13:30:00,106.35,106.57,106.31,106.48,5311.0,97.8316,98.034,97.7948,97.9512,5311.0
2017-06-19 14:00:00,106.46,106.46,106.04,106.2,6342.0,97.9328,97.9328,97.5464,97.6936,6342.0
2017-06-19 14:30:00,106.23,106.3,106.17,106.27,4856.0,97.7212,97.7856,97.666,97.758,4856.0
2017-06-19 15:00:00,106.28,106.42,106.21,106.29,7141.0,97.7672,97.896,97.7028,97.7764,7141.0
2017-06-19 15:30:00,106.29,106.35,106.07,106.21,60238.0,97.7764,97.8316,97.574,97.7028,60238.0
2017-06-20 09:30:00,106.08,106.3,105.39,105.39,36618.0,97.5832,97.7856,96.9485,96.9485,36618.0
2017-06-20 10:00:00,105.56,106.04,105.05,105.18,113328.0,97.1049,97.5464,96.6357,96.7553,113328.0
2017-06-20 10:30:00,105.34,105.51,105.03,105.34,20705.0,96.9025,97.0589,96.6173,96.9025,20705.0
2017-06-20 11:00:00,105.39,105.4,104.4,104.78,19877.0,96.9485,96.9577,96.0378,96.3874,19877.0
2017-06-20 11:30:00,104.95,104.95,104.42,104.42,17771.0,96.5437,96.5437,96.0562,96.0562,17771.0
2017-06-20 12:00:00,104.46,104.52,103.88,104.26,24855.0,96.093,96.1482,95.5594,95.909,24855.0
2017-06-20 12:30:00,104.3,104.46,104.13,104.23,10923.0,95.9458,96.093,95.7894,95.8814,10923.0
2017-06-20 13:00:00,104.2,104.47,103.98,104.36,20287.0,95.8538,96.1022,95.6514,96.001,20287.0
2017-06-20 13:30:00,104.34,104.34,103.51,103.51,53126.0,95.9826,95.9826,95.2191,95.2191,53126.0
2017-06-20 14:00:00,103.56,104.43,103.41,103.76,21294.0,95.2651,96.0654,95.1271,95.4491,21294.0
2017-06-20 14:30:00,103.82,103.93,103.24,103.24,37263.0,95.5043,95.6054,94.9707,94.9707,37263.0
2017-06-20 15:00:00,103.44,103.73,103.24,103.62,27956.0,95.1547,95.4215,94.9707,95.3203,27956.0
2017-06-20 15:30:00,103.62,103.81,103.13,103.61,103927.0,95.3203,95.4951,94.8695,95.3111,103927.0
2017-06-21 09:30:00,103.75,104.81,101.77,101.77,27562.0,95.4399,96.415,93.6185,93.6185,27562.0
2017-06-21 10:00:00,101.98,103.27,101.96,103.02,56914.0,93.8116,94.9983,93.7932,94.7683,56914.0
2017-06-21 10:30:00,102.89,103.52,102.7,103.19,24627.0,94.6487,95.2283,94.474,94.9247,24627.0
2017-06-21 11:00:00,103.2,103.33,102.63,103.09,33048.0,94.9339,95.0535,94.4096,94.8327,33048.0
2017-06-21 11:30:00,103.16,103.34,102.35,103.34,67936.0,94.8971,95.0627,94.152,95.0627,67936.0
2017-06-21 12:00:00,103.26,103.48,103.02,103.34,12909.0,94.9891,95.1915,94.7683,95.0627,12909.0
2017-06-21 12:30:00,103.3,103.31,102.86,103.07,13575.0,95.0259,95.0351,94.6211,94.8143,13575.0
2017-06-21 13:00:00,103.0,103.17,102.95,103.03,8970.0,94.7499,94.9063,94.7039,94.7775,8970.0
2017-06-21 13:30:00,103.01,103.04,102.55,102.7,6273.0,94.7591,94.7867,94.336,94.474,6273.0
2017-06-21 14:00:00,102.7,102.79,102.53,102.56,16446.0,94.474,94.5568,94.3176,94.3452,16446.0
2017-06-21 14:30:00,102.58,102.67,101.95,101.98,47591.0,94.3636,94.4464,93.784,93.8116,47591.0
2017-06-21 15:00:00,102.05,102.09,101.8,101.95,55593.0,93.876,93.9128,93.646,93.784,55593.0
2017-06-21 15:30:00,101.93,101.98,101.35,101.75,197082.0,93.7656,93.8116,93.2321,93.6001,197082.0
2017-06-22 09:30:00,101.99,102.25,101.64,101.84,32331.0,93.8208,94.06,93.4989,93.6828,32331.0
2017-06-22 10:00:00,101.87,102.23,101.86,102.19,24122.0,93.7104,94.0416,93.7012,94.0048,24122.0
2017-06-22 10:30:00,102.19,102.45,101.89,102.21,22045.0,94.0048,94.244,93.7288,94.0232,22045.0
2017-06-22 11:00:00,102.28,102.62,102.23,102.48,49459.0,94.0876,94.4004,94.0416,94.2716,49459.0
2017-06-22 11:30:00,102.5,102.74,102.29,102.6,35685.0,94.29,94.5108,94.0968,94.382,35685.0
2017-06-22 12:00:00,102.66,102.93,102.14,102.45,39057.0,94.4372,94.6855,93.9588,94.244,39057.0
2017-06-22 12:30:00,102.45,102.51,102.35,102.48,24278.0,94.244,94.2992,94.152,94.2716,24278.0
2017-06-22 13:00:00,102.45,102.74,102.36,102.69,10492.0,94.244,94.5108,94.1612,94.4648,10492.0
2017-06-22 13:30:00,102.74,103.16,102.73,103.15,16773.0,94.5108,94.8971,94.5016,94.8879,16773.0
2017-06-22 14:00:00,103.15,103.56,103.1,103.28,16138.0,94.8879,95.2651,94.8419,95.0075,16138.0
2017-06-22 14:30:00,103.28,103.49,103.24,103.45,31461.0,95.0075,95.2007,94.9707,95.1639,31461.0
2017-06-22 15:00:00,103.47,103.47,102.88,103.09,36260.0,95.1823,95.1823,94.6395,94.8327,36260.0
2017-06-22 15:30:00,103.08,103.49,102.89,103.28,113896.0,94.8235,95.2007,94.6487,95.0075,113896.0
2017-06-23 09:30:00,103.91,103.91,102.72,103.5,85262.0,95.587,95.587,94.4924,95.2099,85262.0
2017-06-23 10:00:00,103.57,103.91,103.3,103.87,12356.0,95.2743,95.587,95.0259,95.5502,12356.0
2017-06-23 10:30:00,103.8,104.32,103.8,104.26,64063.0,95.4859,95.9642,95.4859,95.909,64063.0
2017-06-23 11:00:00,104.31,104.54,104.01,104.4,28620.0,95.955,96.1666,95.679,96.0378,28620.0
2017-06-23 11:30:00,104.38,104.43,104.13,104.24,22408.0,96.0194,96.0654,95.7894,95.8906,22408.0
2017-06-23 12:00:00,104.29,104.53,104.22,104.39,11793.0,95.9366,96.1574,95.8722,96.0286,11793.0
2017-06-23 12:30:00,104.34,104.5,103.92,104.23,7849.0,95.9826,96.1298,95.5962,95.8814,7849.0
2017-06-23 13:00:00,104.15,104.48,104.1,104.36,7352.0,95.8078,96.1114,95.7618,96.001,7352.0
2017-06-23 13:30:00,104.36,104.5,104.33,104.35,11241.0,96.001,96.1298,95.9734,95.9918,11241.0
2017-06-23 14:00:00,104.44,104.89,104.39,104.61,39239.0,96.0746,96.4885,96.0286,96.231,39239.0
2017-06-23 14:30:00,104.64,104.76,104.46,104.58,23762.0,96.2586,96.369,96.093,96.2034,23762.0
2017-06-23 15:00:00,104.58,104.68,104.31,104.57,17441.0,96.2034,96.2954,95.955,96.1942,17441.0
2017-06-23 15:30:00,104.57,104.91,104.44,104.67,109462.0,96.1942,96.5069,96.0746,96.2862,109462.0
2017-06-26 09:30:00,105.0,105.12,103.77,103.91,32954.0,96.5897,96.7001,95.4583,95.587,32954.0
2017-06-26 10:00:00,103.91,104.11,103.63,103.96,12399.0,95.587,95.771,95.3295,95.633,12399.0
2017-06-26 10:30:00,104.0,104.12,103.24,103.61,11511.0,95.6698,95.7802,94.9707,95.3111,11511.0
2017-06-26 11:00:00,103.61,103.85,103.21,103.83,13926.0,95.3111,95.5318,94.9431,95.5134,13926.0
2017-06-26 11:30:00,103.72,104.12,103.68,103.84,5400.0,95.4123,95.7802,95.3755,95.5226,5400.0
2017-06-26 12:00:00,103.83,104.3,103.81,104.21,10298.0,95.5134,95.9458,95.4951,95.863,10298.0
2017-06-26 12:30:00,104.15,104.15,103.91,104.01,14290.0,95.8078,95.8078,95.587,95.679,14290.0
2017-06-26 13:00:00,104.06,104.06,103.78,103.97,9706.0,95.725,95.725,95.4675,95.6422,9706.0
2017-06-26 13:30:00,103.95,104.05,103.78,103.98,30292.0,95.6238,95.7158,95.4675,95.6514,30292.0
2017-06-26 14:00:00,103.94,104.03,103.73,103.94,5314.0,95.6146,95.6974,95.4215,95.6146,5314.0
2017-06-26 14:30:00,103.96,104.21,103.89,104.21,13784.0,95.633,95.863,95.5686,95.863,13784.0
2017-06-26 15:00:00,104.19,104.4,104.15,104.15,14880.0,95.8446,96.0378,95.8078,95.8078,14880.0
2017-06-26 15:30:00,104.09,104.43,104.08,104.27,58046.0,95.7526,96.0654,95.7434,95.9182,58046.0
2017-06-27 09:30:00,104.34,104.34,103.21,103.54,9608.0,95.9826,95.9826,94.9431,95.2467,9608.0
2017-06-27 10:00:00,103.74,103.81,103.31,103.35,6009.0,95.4307,95.4951,95.0351,95.0719,6009.0
2017-06-27 10:30:00,103.33,103.86,103.33,103.86,4115.0,95.0535,95.541,95.0535,95.541,4115.0
2017-06-27 11:00:00,103.78,103.88,103.47,103.47,10611.0,95.4675,95.5594,95.1823,95.1823,10611.0
2017-06-27 11:30:00,103.52,103.75,103.5,103.53,6327.0,95.2283,95.4399,95.2099,95.2375,6327.0
2017-06-27 12:00:00,103.65,103.79,103.65,103.71,3186.0,95.3479,95.4767,95.3479,95.4031,3186.0
2017-06-27 12:30:00,103.73,103.76,103.5,103.5,3900.0,95.4215,95.4491,95.2099,95.2099,3900.0
2017-06-27 13:00:00,103.53,103.64,103.47,103.47,8550.0,95.2375,95.3387,95.1823,95.1823,8550.0
2017-06-27 13:30:00,103.55,103.55,103.0,103.0,10186.0,95.2559,95.2559,94.7499,94.7499,10186.0
2017-06-27 14:00:00,103.03,103.15,102.85,103.15,12009.0,94.7775,94.8879,94.6119,94.8879,12009.0
2017-06-27 14:30:00,103.07,103.31,103.07,103.16,13536.0,94.8143,95.0351,94.8143,94.8971,13536.0
2017-06-27 15:00:00,103.15,103.24,102.95,102.95,13701.0,94.8879,94.9707,94.7039,94.7039,13701.0
2017-06-27 15:30:00,102.93,103.14,102.61,102.74,44052.0,94.6855,94.8787,94.3912,94.5108,44052.0
2017-06-28 09:30:00,103.38,103.77,103.18,103.58,7243.0,95.0995,95.4583,94.9155,95.2835,7243.0
2017-06-28 10:00:00,103.71,104.1,103.36,103.68,9165.0,95.4031,95.7618,95.0811,95.3755,9165.0
2017-06-28 10:30:00,103.91,104.62,103.89,104.08,16477.0,95.587,96.2402,95.5686,95.7434,16477.0
2017-06-28 11:00:00,104.22,104.74,104.22,104.7,23288.0,95.8722,96.3506,95.8722,96.3138,23288.0
2017-06-28 11:30:00,104.79,104.98,104.58,104.95,10575.0,96.3966,96.5713,96.2034,96.5437,10575.0
2017-06-28 12:00:00,104.96,105.11,104.78,104.89,7400.0,96.5529,96.6909,96.3874,96.4885,7400.0
2017-06-28 12:30:00,104.86,104.89,104.69,104.84,5829.0,96.4609,96.4885,96.3046,96.4426,5829.0
2017-06-28 13:00:00,104.84,104.84,104.53,104.57,6826.0,96.4426,96.4426,96.1574,96.1942,6826.0
2017-06-28 13:30:00,104.57,104.6,104.47,104.59,7562.0,96.1942,96.2218,96.1022,96.2126,7562.0
2017-06-28 14:00:00,104.57,104.64,104.37,104.44,7039.0,96.1942,96.2586,96.0102,96.0746,7039.0
2017-06-28 14:30:00,104.48,104.7,104.48,104.64,17345.0,96.1114,96.3138,96.1114,96.2586,17345.0
2017-06-28 15:00:00,104.63,105.15,104.61,105.09,16857.0,96.2494,96.7277,96.231,96.6725,16857.0
2017-06-28 15:30:00,105.1,105.36,104.91,104.98,56357.0,96.6817,96.9209,96.5069,96.5713,56357.0
2017-06-29 09:30:00,105.06,105.06,104.7,104.71,3609.0,96.6449,96.6449,96.3138,96.323,3609.0
2017-06-29 10:00:00,104.78,104.84,103.78,103.96,17080.0,96.3874,96.4426,95.4675,95.633,17080.0
2017-06-29 10:30:00,104.09,104.62,103.9,104.46,16024.0,95.7526,96.2402,95.5778,96.093,16024.0
2017-06-29 11:00:00,104.49,104.49,104.01,104.01,9489.0,96.1206,96.1206,95.679,95.679,9489.0
2017-06-29 11:30:00,104.08,104.43,103.79,104.16,14133.0,95.7434,96.0654,95.4767,95.817,14133.0
2017-06-29 12:00:00,104.11,104.41,103.94,104.4,9701.0,95.771,96.047,95.6146,96.0378,9701.0
2017-06-29 12:30:00,104.44,104.47,104.01,104.02,25623.0,96.0746,96.1022,95.679,95.6882,25623.0
2017-06-29 13:00:00,104.0,104.17,103.85,103.88,16713.0,95.6698,95.8262,95.5318,95.5594,16713.0
2017-06-29 13:30:00,103.96,104.28,103.9,104.17,9418.0,95.633,95.9274,95.5778,95.8262,9418.0
2017-06-29 14:00:00,104.16,104.26,103.86,104.0,10720.0,95.817,95.909,95.541,95.6698,10720.0
2017-06-29 14:30:00,104.13,104.13,103.87,103.94,34825.0,95.7894,95.7894,95.5502,95.6146,34825.0
2017-06-29 15:00:00,103.91,103.93,103.78,103.82,9526.0,95.587,95.6054,95.4675,95.5043,9526.0
2017-06-29 15:30:00,103.79,104.24,103.79,104.07,43811.0,95.4767,95.8906,95.4767,95.7342,43811.0
2017-06-30 09:30:00,104.7,104.71,104.11,104.46,9317.0,96.3138,96.323,95.771,96.093,9317.0
2017-06-30 10:00:00,104.39,104.39,104.08,104.14,4164.0,96.0286,96.0286,95.7434,95.7986,4164.0
2017-06-30 10:30:00,104.15,104.15,103.53,103.77,14646.0,95.8078,95.8078,95.2375,95.4583,14646.0
2017-06-30 11:00:00,103.77,103.91,103.63,103.63,8819.0,95.4583,95.587,95.3295,95.3295,8819.0
2017-06-30 11:30:00,103.67,103.81,103.6,103.66,15085.0,95.3663,95.4951,95.3019,95.3571,15085.0
2017-06-30 12:00:00,103.66,103.88,103.59,103.6,9327.0,95.3571,95.5594,95.2927,95.3019,9327.0
2017-06-30 12:30:00,103.67,103.92,103.66,103.92,7250.0,95.3663,95.5962,95.3571,95.5962,7250.0
2017-06-30 13:00:00,103.93,103.97,103.83,103.83,5428.0,95.6054,95.6422,95.5134,95.5134,5428.0
2017-06-30 13:30:00,103.82,103.88,103.54,103.7,21565.0,95.5043,95.5594,95.2467,95.3939,21565.0
2017-06-30 14:00:00,103.7,103.72,103.54,103.63,9997.0,95.3939,95.4123,95.2467,95.3295,9997.0
2017-06-30 14:30:00,103.67,103.72,103.6,103.65,14101.0,95.3663,95.4123,95.3019,95.3479,14101.0
2017-06-30 15:00:00,103.67,103.68,103.27,103.32,16652.0,95.3663,95.3755,94.9983,95.0443,16652.0
2017-06-30 15:30:00,103.32,103.41,102.95,102.99,49687.0,95.0443,95.1271,94.7039,94.7407,49687.0
2017-07-03 09:30:00,103.44,103.77,103.14,103.16,11126.0,95.1547,95.4583,94.8787,94.8971,11126.0
2017-07-03 10:00:00,103.36,103.82,103.32,103.46,10564.0,95.0811,95.5043,95.0443,95.1731,10564.0
2017-07-03 10:30:00,103.44,103.52,102.99,103.07,30248.0,95.1547,95.2283,94.7407,94.8143,30248.0
2017-07-03 11:00:00,103.09,103.58,103.06,103.42,14522.0,94.8327,95.2835,94.8051,95.1363,14522.0
2017-07-03 11:30:00,103.42,103.49,103.15,103.18,11843.0,95.1363,95.2007,94.8879,94.9155,11843.0
2017-07-03 12:00:00,103.28,103.43,102.63,102.84,29256.0,95.0075,95.1455,94.4096,94.6027,29256.0
2017-07-03 12:30:00,102.78,103.05,102.54,102.79,34813.0,94.5476,94.7959,94.3268,94.5568,34813.0
2017-07-05 09:30:00,103.06,103.41,102.93,103.29,18766.0,94.8051,95.1271,94.6855,95.0167,18766.0
2017-07-05 10:00:00,103.29,103.32,102.64,103.1,11086.0,95.0167,95.0443,94.4188,94.8419,11086.0
2017-07-05 10:30:00,103.05,103.24,102.82,103.06,33004.0,94.7959,94.9707,94.5843,94.8051,33004.0
2017-07-05 11:00:00,103.1,103.1,102.68,102.9,17540.0,94.8419,94.8419,94.4556,94.6579,17540.0
2017-07-05 11:30:00,102.86,103.14,102.64,102.85,20186.0,94.6211,94.8787,94.4188,94.6119,20186.0
2017-07-05 12:00:00,102.86,102.97,102.84,102.92,10114.0,94.6211,94.7223,94.6027,94.6763,10114.0
2017-07-05 12:30:00,102.87,103.0,102.84,102.84,9616.0,94.6303,94.7499,94.6027,94.6027,9616.0
2017-07-05 13:00:00,102.88,103.15,102.87,103.15,10948.0,94.6395,94.8879,94.6303,94.8879,10948.0
2017-07-05 13:30:00,103.12,103.21,102.85,102.98,26553.0,94.8603,94.9431,94.6119,94.7315,26553.0
2017-07-05 14:00:00,102.98,103.18,102.95,103.06,19821.0,94.7315,94.9155,94.7039,94.8051,19821.0
2017-07-05 14:30:00,103.05,103.09,102.97,103.0,10658.0,94.7959,94.8327,94.7223,94.7499,10658.0
2017-07-05 15:00:00,103.03,103.03,102.83,102.83,15310.0,94.7775,94.7775,94.5935,94.5935,15310.0
2017-07-05 15:30:00,102.86,103.12,102.85,103.06,72869.0,94.6211,94.8603,94.6119,94.8051,72869.0
2017-07-06 09:30:00,102.54,103.35,101.27,101.76,112435.0,94.3268,95.0719,93.1585,93.6093,112435.0
2017-07-06 10:00:00,101.61,101.79,100.84,101.2,30089.0,93.4713,93.6368,92.7629,93.0941,30089.0
2017-07-06 10:30:00,101.1,102.18,100.86,102.18,55364.0,93.0021,93.9956,92.7813,93.9956,55364.0
2017-07-06 11:00:00,102.18,102.29,101.37,101.92,21088.0,93.9956,94.0968,93.2505,93.7564,21088.0
2017-07-06 11:30:00,101.9,103.01,101.83,102.87,35018.0,93.738,94.7591,93.6736,94.6303,35018.0
2017-07-06 12:00:00,102.79,102.96,102.31,102.85,59501.0,94.5568,94.7131,94.1152,94.6119,59501.0
2017-07-06 12:30:00,102.68,102.79,102.5,102.55,27324.0,94.4556,94.5568,94.29,94.336,27324.0
2017-07-06 13:00:00,102.59,102.8,102.59,102.69,14185.0,94.3728,94.5659,94.3728,94.4648,14185.0
2017-07-06 13:30:00,102.71,102.72,102.5,102.7,18855.0,94.4832,94.4924,94.29,94.474,18855.0
2017-07-06 14:00:00,102.67,102.81,102.44,102.55,54588.0,94.4464,94.5751,94.2348,94.336,54588.0
2017-07-06 14:30:00,102.54,102.58,102.35,102.46,16157.0,94.3268,94.3636,94.152,94.2532,16157.0
2017-07-06 15:00:00,102.45,102.73,102.17,102.19,24943.0,94.244,94.5016,93.9864,94.0048,24943.0
2017-07-06 15:30:00,102.19,102.36,101.96,102.35,68953.0,94.0048,94.1612,93.7932,94.152,68953.0
2017-07-07 09:30:00,102.7,103.22,102.41,102.53,17435.0,94.474,94.9523,94.2072,94.3176,17435.0
2017-07-07 10:00:00,102.63,102.72,102.3,102.51,15838.0,94.4096,94.4924,94.106,94.2992,15838.0
2017-07-07 10:30:00,102.47,102.66,102.37,102.41,18226.0,94.2624,94.4372,94.1704,94.2072,18226.0
2017-07-07 11:00:00,102.47,102.51,102.33,102.42,15580.0,94.2624,94.2992,94.1336,94.2164,15580.0
2017-07-07 11:30:00,102.51,102.6,102.37,102.37,32497.0,94.2992,94.382,94.1704,94.1704,32497.0
2017-07-07 12:00:00,102.36,102.42,102.28,102.31,9953.0,94.1612,94.2164,94.0876,94.1152,9953.0
2017-07-07 12:30:00,102.36,102.61,102.31,102.48,45328.0,94.1612,94.3912,94.1152,94.2716,45328.0
2017-07-07 13:00:00,102.55,102.68,102.42,102.42,13703.0,94.336,94.4556,94.2164,94.2164,13703.0
2017-07-07 13:30:00,102.44,102.52,102.4,102.51,15542.0,94.2348,94.3084,94.198,94.2992,15542.0
2017-07-07 14:00:00,102.5,102.6,102.4,102.42,18317.0,94.29,94.382,94.198,94.2164,18317.0
2017-07-07 14:30:00,102.45,102.55,102.43,102.49,10509.0,94.244,94.336,94.2256,94.2808,10509.0
2017-07-07 15:00:00,102.47,102.54,102.32,102.36,35126.0,94.2624,94.3268,94.1244,94.1612,35126.0
2017-07-07 15:30:00,102.36,102.79,102.35,102.5,73683.0,94.1612,94.5568,94.152,94.29,73683.0
2017-07-10 09:30:00,102.71,103.49,102.63,102.96,18889.0,94.4832,95.2007,94.4096,94.7131,18889.0
2017-07-10 10:00:00,103.0,103.12,102.85,102.87,12655.0,94.7499,94.8603,94.6119,94.6303,12655.0
2017-07-10 10:30:00,102.92,103.07,102.87,102.96,99795.0,94.6763,94.8143,94.6303,94.7131,99795.0
2017-07-10 11:00:00,103.01,103.68,102.95,103.64,42261.0,94.7591,95.3755,94.7039,95.3387,42261.0
2017-07-10 11:30:00,103.63,103.69,103.28,103.63,26040.0,95.3295,95.3847,95.0075,95.3295,26040.0
2017-07-10 12:00:00,103.61,103.66,103.45,103.5,12100.0,95.3111,95.3571,95.1639,95.2099,12100.0
2017-07-10 12:30:00,103.5,103.52,103.34,103.39,11554.0,95.2099,95.2283,95.0627,95.1087,11554.0
2017-07-10 13:00:00,103.39,103.61,103.36,103.5,8456.0,95.1087,95.3111,95.0811,95.2099,8456.0
2017-07-10 13:30:00,103.53,103.65,103.48,103.57,14690.0,95.2375,95.3479,95.1915,95.2743,14690.0
2017-07-10 14:00:00,103.55,103.6,103.16,103.16,13204.0,95.2559,95.3019,94.8971,94.8971,13204.0
2017-07-10 14:30:00,103.19,103.21,103.1,103.21,19131.0,94.9247,94.9431,94.8419,94.9431,19131.0
2017-07-10 15:00:00,103.22,103.54,103.22,103.52,19130.0,94.9523,95.2467,94.9523,95.2283,19130.0
2017-07-10 15:30:00,103.48,103.55,102.75,102.98,133895.0,95.1915,95.2559,94.52,94.7315,133895.0
2017-07-11 09:30:00,103.73,104.18,103.48,103.97,17853.0,95.4215,95.8354,95.1915,95.6422,17853.0
2017-07-11 10:00:00,104.04,104.04,103.73,103.89,11000.0,95.7066,95.7066,95.4215,95.5686,11000.0
2017-07-11 10:30:00,103.91,104.03,103.85,103.96,11302.0,95.587,95.6974,95.5318,95.633,11302.0
2017-07-11 11:00:00,103.95,104.04,103.16,103.62,25517.0,95.6238,95.7066,94.8971,95.3203,25517.0
2017-07-11 11:30:00,103.65,103.99,103.58,103.81,7217.0,95.3479,95.6606,95.2835,95.4951,7217.0
2017-07-11 12:00:00,103.81,103.94,103.65,103.92,11407.0,95.4951,95.6146,95.3479,95.5962,11407.0
2017-07-11 12:30:00,103.93,105.41,103.72,104.78,67684.0,95.6054,96.9669,95.4123,96.3874,67684.0
2017-07-11 13:00:00,104.78,105.65,104.73,105.25,91297.0,96.3874,97.1877,96.3414,96.8197,91297.0
2017-07-11 13:30:00,105.26,105.52,105.2,105.25,24725.0,96.8289,97.0681,96.7737,96.8197,24725.0
2017-07-11 14:00:00,105.25,105.45,104.75,105.27,35940.0,96.8197,97.0037,96.3598,96.8381,35940.0
2017-07-11 14:30:00,105.33,105.33,105.07,105.25,25019.0,96.8933,96.8933,96.6541,96.8197,25019.0
2017-07-11 15:00:00,105.26,105.64,104.87,105.57,75893.0,96.8289,97.1785,96.4701,97.1141,75893.0
2017-07-11 15:30:00,105.57,105.74,104.77,105.3,169544.0,97.1141,97.2705,96.3782,96.8657,169544.0
2017-07-12 09:30:00,105.74,106.22,103.8,106.01,15533.0,97.2705,97.712,95.4859,97.5188,15533.0
2017-07-12 10:00:00,106.06,106.27,105.91,106.25,12283.0,97.5648,97.758,97.4268,97.7396,12283.0
2017-07-12 10:30:00,106.18,106.19,105.88,106.05,19200.0,97.6752,97.6844,97.3992,97.5556,19200.0
2017-07-12 11:00:00,106.09,106.19,105.69,105.69,46196.0,97.5924,97.6844,97.2245,97.2245,46196.0
2017-07-12 11:30:00,105.72,105.78,105.04,105.38,27063.0,97.2521,97.3073,96.6265,96.9393,27063.0
2017-07-12 12:00:00,105.31,105.52,105.3,105.5,5486.0,96.8749,97.0681,96.8657,97.0497,5486.0
2017-07-12 12:30:00,105.44,105.47,105.12,105.47,13497.0,96.9945,97.0221,96.7001,97.0221,13497.0
2017-07-12 13:00:00,105.52,105.56,105.34,105.56,11025.0,97.0681,97.1049,96.9025,97.1049,11025.0
2017-07-12 13:30:00,105.55,105.64,105.44,105.5,14475.0,97.0957,97.1785,96.9945,97.0497,14475.0
2017-07-12 14:00:00,105.49,105.54,105.42,105.49,12775.0,97.0405,97.0865,96.9761,97.0405,12775.0
2017-07-12 14:30:00,105.5,105.57,105.41,105.44,20996.0,97.0497,97.1141,96.9669,96.9945,20996.0
2017-07-12 15:00:00,105.47,105.81,105.42,105.75,18881.0,97.0221,97.3349,96.9761,97.2797,18881.0
2017-07-12 15:30:00,105.77,105.77,105.24,105.4,58627.0,97.2981,97.2981,96.8105,96.9577,58627.0
2017-07-13 09:30:00,105.47,105.85,105.46,105.69,6596.0,97.0221,97.3717,97.0129,97.2245,6596.0
2017-07-13 10:00:00,105.73,105.74,105.28,105.28,6632.0,97.2613,97.2705,96.8473,96.8473,6632.0
2017-07-13 10:30:00,105.24,105.31,104.38,104.9,23981.0,96.8105,96.8749,96.0194,96.4977,23981.0
2017-07-13 11:00:00,104.88,105.47,104.88,105.34,14028.0,96.4793,97.0221,96.4793,96.9025,14028.0
2017-07-13 11:30:00,105.33,105.48,105.04,105.27,5960.0,96.8933,97.0313,96.6265,96.8381,5960.0
2017-07-13 12:00:00,105.22,106.12,105.19,106.06,43709.0,96.7921,97.62,96.7645,97.5648,43709.0
2017-07-13 12:30:00,106.06,106.11,105.66,105.76,34292.0,97.5648,97.6108,97.1969,97.2889,34292.0
2017-07-13 13:00:00,105.76,105.91,105.39,105.66,31924.0,97.2889,97.4268,96.9485,97.1969,31924.0
2017-07-13 13:30:00,105.66,105.66,105.45,105.58,13635.0,97.1969,97.1969,97.0037,97.1233,13635.0
2017-07-13 14:00:00,105.55,105.62,105.43,105.5,9043.0,97.0957,97.1601,96.9853,97.0497,9043.0
2017-07-13 14:30:00,105.52,105.67,105.41,105.65,19303.0,97.0681,97.2061,96.9669,97.1877,19303.0
2017-07-13 15:00:00,105.67,105.9,105.5,105.86,19293.0,97.2061,97.4176,97.0497,97.3809,19293.0
2017-07-13 15:30:00,105.82,106.25,105.61,106.1,82586.0,97.3441,97.7396,97.1509,97.6016,82586.0
2017-07-14 09:30:00,106.03,106.12,105.11,105.97,10190.0,97.5372,97.62,96.6909,97.482,10190.0
2017-07-14 10:00:00,105.97,106.96,105.97,106.67,11850.0,97.482,98.3927,97.482,98.126,11850.0
2017-07-14 10:30:00,106.64,106.8,106.4,106.8,4846.0,98.0984,98.2456,97.8776,98.2456,4846.0
2017-07-14 11:00:00,106.75,107.06,106.71,107.0,7159.0,98.1996,98.4847,98.1628,98.4295,7159.0
2017-07-14 11:30:00,107.01,107.23,107.0,107.21,13947.0,98.4387,98.6411,98.4295,98.6227,13947.0
2017-07-14 12:00:00,107.25,107.37,107.17,107.37,12767.0,98.6595,98.7699,98.5859,98.7699,12767.0
2017-07-14 12:30:00,107.42,107.54,107.4,107.52,6781.0,98.8159,98.9263,98.7975,98.9079,6781.0
2017-07-14 13:00:00,107.47,107.66,107.47,107.53,4302.0,98.8619,99.0367,98.8619,98.9171,4302.0
2017-07-14 13:30:00,107.53,107.77,107.53,107.76,5890.0,98.9171,99.1379,98.9171,99.1287,5890.0
2017-07-14 14:00:00,107.77,108.12,107.71,107.91,19288.0,99.1379,99.4598,99.0827,99.2667,19288.0
2017-07-14 14:30:00,107.89,108.07,107.89,108.02,24861.0,99.2483,99.4138,99.2483,99.3678,24861.0
2017-07-14 15:00:00,108.01,108.03,107.81,107.98,12860.0,99.3586,99.377,99.1747,99.331,12860.0
2017-07-14 15:30:00,107.92,108.2,107.37,107.51,83455.0,99.2758,99.5334,98.7699,98.8987,83455.0
2017-07-17 09:30:00,107.35,107.38,106.84,106.89,6132.0,98.7515,98.7791,98.2824,98.3283,6132.0
2017-07-17 10:00:00,106.81,107.54,106.77,107.45,12227.0,98.2548,98.9263,98.218,98.8435,12227.0
2017-07-17 10:30:00,107.5,107.81,107.39,107.81,7329.0,98.8895,99.1747,98.7883,99.1747,7329.0
2017-07-17 11:00:00,107.81,107.81,107.42,107.5,7740.0,99.1747,99.1747,98.8159,98.8895,7740.0
2017-07-17 11:30:00,107.54,107.71,107.4,107.52,9498.0,98.9263,99.0827,98.7975,98.9079,9498.0
2017-07-17 12:00:00,107.61,107.74,107.56,107.56,5267.0,98.9907,99.1103,98.9447,98.9447,5267.0
2017-07-17 12:30:00,107.57,107.68,107.35,107.35,4734.0,98.9539,99.0551,98.7515,98.7515,4734.0
2017-07-17 13:00:00,107.42,107.64,107.35,107.64,6889.0,98.8159,99.0183,98.7515,99.0183,6889.0
2017-07-17 13:30:00,107.68,107.68,107.4,107.64,6572.0,99.0551,99.0551,98.7975,99.0183,6572.0
2017-07-17 14:00:00,107.61,107.62,107.39,107.55,5376.0,98.9907,98.9999,98.7883,98.9355,5376.0
2017-07-17 14:30:00,107.59,107.73,107.51,107.51,7542.0,98.9723,99.1011,98.8987,98.8987,7542.0
2017-07-17 15:00:00,107.58,107.69,107.29,107.37,17629.0,98.9631,99.0643,98.6963,98.7699,17629.0
2017-07-17 15:30:00,107.37,107.37,106.8,107.0,47009.0,98.7699,98.7699,98.2456,98.4295,47009.0
2017-07-18 09:30:00,106.8,106.8,106.03,106.26,9741.0,98.2456,98.2456,97.5372,97.7488,9741.0
2017-07-18 10:00:00,106.12,106.35,105.97,105.97,12028.0,97.62,97.8316,97.482,97.482,12028.0
2017-07-18 10:30:00,106.01,106.3,105.9,106.29,5500.0,97.5188,97.7856,97.4176,97.7764,5500.0
2017-07-18 11:00:00,106.29,106.55,106.06,106.5,6650.0,97.7764,98.0156,97.5648,97.9696,6650.0
2017-07-18 11:30:00,106.51,106.9,106.41,106.9,11368.0,97.9788,98.3375,97.8868,98.3375,11368.0
2017-07-18 12:00:00,106.88,107.12,106.88,107.02,28959.0,98.3192,98.5399,98.3192,98.4479,28959.0
2017-07-18 12:30:00,107.05,107.46,107.02,107.13,46582.0,98.4755,98.8527,98.4479,98.5491,46582.0
2017-07-18 13:00:00,107.15,107.22,106.97,107.22,23940.0,98.5675,98.6319,98.4019,98.6319,23940.0
2017-07-18 13:30:00,107.2,107.29,107.11,107.2,7383.0,98.6135,98.6963,98.5307,98.6135,7383.0
2017-07-18 14:00:00,107.14,107.16,106.99,107.13,9145.0,98.5583,98.5767,98.4203,98.5491,9145.0
2017-07-18 14:30:00,107.13,107.26,107.06,107.19,9332.0,98.5491,98.6687,98.4847,98.6043,9332.0
2017-07-18 15:00:00,107.21,107.32,107.07,107.1,9749.0,98.6227,98.7239,98.4939,98.5215,9749.0
2017-07-18 15:30:00,107.14,107.2,106.9,107.02,42893.0,98.5583,98.6135,98.3375,98.4479,42893.0
2017-07-19 09:30:00,107.3,107.85,107.06,107.58,8979.0,98.7055,99.2115,98.4847,98.9631,8979.0
2017-07-19 10:00:00,107.31,107.62,107.25,107.42,8336.0,98.7147,98.9999,98.6595,98.8159,8336.0
2017-07-19 10:30:00,107.35,107.47,107.03,107.19,8439.0,98.7515,98.8619,98.4571,98.6043,8439.0
2017-07-19 11:00:00,107.18,107.36,107.01,107.36,5035.0,98.5951,98.7607,98.4387,98.7607,5035.0
2017-07-19 11:30:00,107.33,107.37,106.9,107.1,50955.0,98.7331,98.7699,98.3375,98.5215,50955.0
2017-07-19 12:00:00,107.23,107.24,107.03,107.13,8663.0,98.6411,98.6503,98.4571,98.5491,8663.0
2017-07-19 12:30:00,107.17,107.22,106.96,107.19,9046.0,98.5859,98.6319,98.3927,98.6043,9046.0
2017-07-19 13:00:00,107.26,107.52,107.18,107.28,5935.0,98.6687,98.9079,98.5951,98.6871,5935.0
2017-07-19 13:30:00,107.36,107.53,106.98,107.47,10705.0,98.7607,98.9171,98.4111,98.8619,10705.0
2017-07-19 14:00:00,107.47,107.5,107.25,107.4,9975.0,98.8619,98.8895,98.6595,98.7975,9975.0
2017-07-19 14:30:00,107.42,107.64,107.39,107.42,9833.0,98.8159,99.0183,98.7883,98.8159,9833.0
2017-07-19 15:00:00,107.46,107.73,107.34,107.53,13911.0,98.8527,99.1011,98.7423,98.9171,13911.0
2017-07-19 15:30:00,107.56,107.68,107.5,107.58,29198.0,98.9447,99.0551,98.8895,98.9631,29198.0
2017-07-20 09:30:00,107.79,108.27,107.5,107.8,12439.0,99.1563,99.5978,98.8895,99.1655,12439.0
2017-07-20 10:00:00,107.67,107.88,107.51,107.59,5900.0,99.0459,99.2391,98.8987,98.9723,5900.0
2017-07-20 10:30:00,107.63,107.72,107.26,107.72,3765.0,99.0091,99.0919,98.6687,99.0919,3765.0
2017-07-20 11:00:00,107.7,107.92,107.36,107.44,8882.0,99.0735,99.2758,98.7607,98.8343,8882.0
2017-07-20 11:30:00,107.61,107.72,107.3,107.47,6227.0,98.9907,99.0919,98.7055,98.8619,6227.0
2017-07-20 12:00:00,107.4,107.59,107.34,107.43,4113.0,98.7975,98.9723,98.7423,98.8251,4113.0
2017-07-20 12:30:00,107.54,107.86,107.44,107.62,3249.0,98.9263,99.2207,98.8343,98.9999,3249.0
2017-07-20 13:00:00,107.72,107.77,107.42,107.6,4000.0,99.0919,99.1379,98.8159,98.9815,4000.0
2017-07-20 13:30:00,107.6,107.76,107.41,107.54,6529.0,98.9815,99.1287,98.8067,98.9263,6529.0
2017-07-20 14:00:00,107.55,107.67,107.36,107.41,4584.0,98.9355,99.0459,98.7607,98.8067,4584.0
2017-07-20 14:30:00,107.36,107.49,107.19,107.45,5314.0,98.7607,98.8803,98.6043,98.8435,5314.0
2017-07-20 15:00:00,107.51,107.62,107.46,107.46,8705.0,98.8987,98.9999,98.8527,98.8527,8705.0
2017-07-20 15:30:00,107.36,107.49,107.28,107.4,18681.0,98.7607,98.8803,98.6871,98.7975,18681.0
2017-07-21 09:30:00,107.17,107.9,107.12,107.89,5624.0,98.5859,99.2575,98.5399,99.2483,5624.0
2017-07-21 10:00:00,107.78,108.3,107.55,108.01,8026.0,99.1471,99.6254,98.9355,99.3586,8026.0
2017-07-21 10:30:00,108.04,108.24,107.99,108.07,5694.0,99.3862,99.5702,99.3402,99.4138,5694.0
2017-07-21 11:00:00,108.22,108.36,108.07,108.36,6900.0,99.5518,99.6806,99.4138,99.6806,6900.0
2017-07-21 11:30:00,108.38,108.38,107.61,107.73,14282.0,99.699,99.699,98.9907,99.1011,14282.0
2017-07-21 12:00:00,107.73,107.74,107.32,107.52,10700.0,99.1011,99.1103,98.7239,98.9079,10700.0
2017-07-21 12:30:00,107.57,107.8,107.48,107.8,2400.0,98.9539,99.1655,98.8711,99.1655,2400.0
2017-07-21 13:00:00,107.88,107.98,107.77,107.98,2036.0,99.2391,99.331,99.1379,99.331,2036.0
2017-07-21 13:30:00,107.89,107.98,107.78,107.95,3610.0,99.2483,99.331,99.1471,99.3034,3610.0
2017-07-21 14:00:00,107.96,107.96,107.79,107.87,6824.0,99.3126,99.3126,99.1563,99.2299,6824.0
2017-07-21 14:30:00,107.83,108.0,107.83,108.0,6200.0,99.1931,99.3494,99.1931,99.3494,6200.0
2017-07-21 15:00:00,108.06,108.17,108.02,108.13,4429.0,99.4046,99.5058,99.3678,99.469,4429.0
2017-07-21 15:30:00,108.14,108.23,108.06,108.15,24214.0,99.4782,99.561,99.4046,99.4874,24214.0
2017-07-24 09:30:00,108.14,108.99,108.14,108.99,5440.0,99.4782,100.2601,99.4782,100.2601,5440.0
2017-07-24 10:00:00,108.77,108.77,108.31,108.72,9156.0,100.0578,100.0578,99.6346,100.0118,9156.0
2017-07-24 10:30:00,108.63,108.63,108.01,108.24,5735.0,99.929,99.929,99.3586,99.5702,5735.0
2017-07-24 11:00:00,108.32,108.79,108.21,108.79,7195.0,99.6438,100.0762,99.5426,100.0762,7195.0
2017-07-24 11:30:00,108.84,109.1,108.79,108.93,11691.0,100.1222,100.3613,100.0762,100.205,11691.0
2017-07-24 12:00:00,108.95,109.1,108.75,109.09,8400.0,100.2233,100.3613,100.0394,100.3521,8400.0
2017-07-24 12:30:00,109.22,109.22,108.64,109.01,7760.0,100.4717,100.4717,99.9382,100.2785,7760.0
2017-07-24 13:00:00,108.96,109.07,108.76,108.8,4301.0,100.2325,100.3337,100.0486,100.0854,4301.0
2017-07-24 13:30:00,108.8,108.8,108.63,108.63,7656.0,100.0854,100.0854,99.929,99.929,7656.0
2017-07-24 14:00:00,108.66,108.89,108.61,108.87,6831.0,99.9566,100.1682,99.9106,100.1498,6831.0
2017-07-24 14:30:00,108.89,108.95,108.83,108.91,9353.0,100.1682,100.2233,100.113,100.1866,9353.0
2017-07-24 15:00:00,108.91,109.1,108.88,109.06,10382.0,100.1866,100.3613,100.159,100.3245,10382.0
2017-07-24 15:30:00,109.07,109.12,108.81,108.98,21367.0,100.3337,100.3797,100.0946,100.2509,21367.0
2017-07-25 09:30:00,109.6,110.4,109.25,109.8,19215.0,100.8213,101.5572,100.4993,101.0053,19215.0
2017-07-25 10:00:00,109.81,110.02,109.49,109.84,18759.0,101.0145,101.2076,100.7201,101.0421,18759.0
2017-07-25 10:30:00,109.81,109.94,109.45,109.55,23134.0,101.0145,101.1341,100.6833,100.7753,23134.0
2017-07-25 11:00:00,109.56,110.11,109.53,110.06,11829.0,100.7845,101.2904,100.7569,101.2444,11829.0
2017-07-25 11:30:00,110.02,110.3,109.79,109.79,13525.0,101.2076,101.4652,100.9961,100.9961,13525.0
2017-07-25 12:00:00,109.88,110.09,109.73,109.73,12267.0,101.0789,101.272,100.9409,100.9409,12267.0
2017-07-25 12:30:00,109.73,110.1,109.66,109.9,8112.0,100.9409,101.2812,100.8765,101.0973,8112.0
2017-07-25 13:00:00,109.91,110.01,109.81,109.94,8100.0,101.1065,101.1984,101.0145,101.1341,8100.0
2017-07-25 13:30:00,109.94,110.24,109.92,110.23,11925.0,101.1341,101.41,101.1157,101.4008,11925.0
2017-07-25 14:00:00,110.1,110.24,110.07,110.23,12038.0,101.2812,101.41,101.2536,101.4008,12038.0
2017-07-25 14:30:00,110.17,110.26,110.04,110.15,20300.0,101.3456,101.4284,101.226,101.3272,20300.0
2017-07-25 15:00:00,110.21,110.25,109.86,109.98,34902.0,101.3824,101.4192,101.0605,101.1708,34902.0
2017-07-25 15:30:00,110.0,110.53,109.92,110.28,112192.0,101.1892,101.6768,101.1157,101.4468,112192.0
2017-07-26 09:30:00,110.74,110.77,110.27,110.53,11917.0,101.87,101.8976,101.4376,101.6768,11917.0
2017-07-26 10:00:00,110.55,110.69,110.27,110.46,5350.0,101.6952,101.824,101.4376,101.6124,5350.0
2017-07-26 10:30:00,110.41,110.51,110.22,110.46,8719.0,101.5664,101.6584,101.3916,101.6124,8719.0
2017-07-26 11:00:00,110.43,110.65,110.39,110.57,7259.0,101.5848,101.7872,101.548,101.7136,7259.0
2017-07-26 11:30:00,110.46,110.55,110.25,110.51,8980.0,101.6124,101.6952,101.4192,101.6584,8980.0
2017-07-26 12:00:00,110.43,110.55,110.28,110.28,5598.0,101.5848,101.6952,101.4468,101.4468,5598.0
2017-07-26 12:30:00,110.28,110.41,110.24,110.31,13072.0,101.4468,101.5664,101.41,101.4744,13072.0
2017-07-26 13:00:00,110.29,110.36,110.11,110.26,8324.0,101.456,101.5204,101.2904,101.4284,8324.0
2017-07-26 13:30:00,110.2,110.31,110.17,110.25,12472.0,101.3732,101.4744,101.3456,101.4192,12472.0
2017-07-26 14:00:00,110.25,110.34,110.19,110.27,8400.0,101.4192,101.502,101.364,101.4376,8400.0
2017-07-26 14:30:00,110.25,110.38,110.24,110.38,18800.0,101.4192,101.5388,101.41,101.5388,18800.0
2017-07-26 15:00:00,110.4,110.44,110.22,110.44,100786.0,101.5572,101.594,101.3916,101.594,100786.0
2017-07-26 15:30:00,110.4,110.47,110.21,110.39,50933.0,101.5572,101.6216,101.3824,101.548,50933.0
2017-07-27 09:30:00,110.8,110.8,110.11,110.35,12684.0,101.9252,101.9252,101.2904,101.5112,12684.0
2017-07-27 10:00:00,110.35,110.73,110.24,110.54,13155.0,101.5112,101.8608,101.41,101.686,13155.0
2017-07-27 10:30:00,110.54,110.68,110.26,110.26,52291.0,101.686,101.8148,101.4284,101.4284,52291.0
2017-07-27 11:00:00,110.35,110.5,110.21,110.5,16348.0,101.5112,101.6492,101.3824,101.6492,16348.0
2017-07-27 11:30:00,110.5,110.59,110.46,110.48,7391.0,101.6492,101.732,101.6124,101.6308,7391.0
2017-07-27 12:00:00,110.47,110.54,110.32,110.34,6689.0,101.6216,101.686,101.4836,101.502,6689.0
2017-07-27 12:30:00,110.39,110.42,110.25,110.35,13284.0,101.548,101.5756,101.4192,101.5112,13284.0
2017-07-27 13:00:00,110.29,110.38,109.87,109.98,32626.0,101.456,101.5388,101.0697,101.1708,32626.0
2017-07-27 13:30:00,109.98,110.18,109.61,109.83,96661.0,101.1708,101.3548,100.8305,101.0329,96661.0
2017-07-27 14:00:00,109.89,109.92,109.31,109.63,20793.0,101.0881,101.1157,100.5545,100.8489,20793.0
2017-07-27 14:30:00,109.6,109.67,109.2,109.52,17398.0,100.8213,100.8857,100.4533,100.7477,17398.0
2017-07-27 15:00:00,109.54,109.65,109.4,109.65,17430.0,100.7661,100.8673,100.6373,100.8673,17430.0
2017-07-27 15:30:00,109.61,110.15,109.52,109.81,59085.0,100.8305,101.3272,100.7477,101.0145,59085.0
2017-07-28 09:30:00,109.75,109.99,108.61,109.91,5304.0,100.9593,101.18,99.9106,101.1065,5304.0
2017-07-28 10:00:00,109.79,110.27,109.76,109.96,30524.0,100.9961,101.4376,100.9685,101.1524,30524.0
2017-07-28 10:30:00,109.99,110.0,109.37,109.63,9800.0,101.18,101.1892,100.6097,100.8489,9800.0
2017-07-28 11:00:00,109.72,109.79,109.46,109.55,16767.0,100.9317,100.9961,100.6925,100.7753,16767.0
2017-07-28 11:30:00,109.6,109.68,109.3,109.39,6540.0,100.8213,100.8949,100.5453,100.6281,6540.0
2017-07-28 12:00:00,109.38,109.52,109.14,109.49,10527.0,100.6189,100.7477,100.3981,100.7201,10527.0
2017-07-28 12:30:00,109.38,109.63,109.32,109.49,16325.0,100.6189,100.8489,100.5637,100.7201,16325.0
2017-07-28 13:00:00,109.52,109.59,109.34,109.34,17739.0,100.7477,100.8121,100.5821,100.5821,17739.0
2017-07-28 13:30:00,109.43,109.99,109.3,109.95,12075.0,100.6649,101.18,100.5453,101.1433,12075.0
2017-07-28 14:00:00,109.99,110.32,109.81,110.13,29272.0,101.18,101.4836,101.0145,101.3088,29272.0
2017-07-28 14:30:00,110.07,110.38,110.07,110.36,11092.0,101.2536,101.5388,101.2536,101.5204,11092.0
2017-07-28 15:00:00,110.35,110.4,110.27,110.33,22893.0,101.5112,101.5572,101.4376,101.4928,22893.0
2017-07-28 15:30:00,110.35,110.58,110.24,110.35,35468.0,101.5112,101.7228,101.41,101.5112,35468.0
2017-07-31 09:30:00,110.5,110.59,110.21,110.39,15518.0,101.6492,101.732,101.3824,101.548,15518.0
2017-07-31 10:00:00,110.32,110.46,109.74,109.84,7601.0,101.4836,101.6124,100.9501,101.0421,7601.0
2017-07-31 10:30:00,109.84,109.89,109.58,109.69,23557.0,101.0421,101.0881,100.8029,100.9041,23557.0
2017-07-31 11:00:00,109.73,109.82,109.62,109.66,12309.0,100.9409,101.0237,100.8397,100.8765,12309.0
2017-07-31 11:30:00,109.7,109.9,109.18,109.76,21723.0,100.9133,101.0973,100.4349,100.9685,21723.0
2017-07-31 12:00:00,109.82,109.82,109.32,109.55,8450.0,101.0237,101.0237,100.5637,100.7753,8450.0
2017-07-31 12:30:00,109.55,109.66,109.36,109.64,13073.0,100.7753,100.8765,100.6005,100.8581,13073.0
2017-07-31 13:00:00,109.64,109.86,109.63,109.86,12419.0,100.8581,101.0605,100.8489,101.0605,12419.0
2017-07-31 13:30:00,109.9,109.92,109.76,109.82,6736.0,101.0973,101.1157,100.9685,101.0237,6736.0
2017-07-31 14:00:00,109.82,109.83,109.46,109.48,13095.0,101.0237,101.0329,100.6925,100.7109,13095.0
2017-07-31 14:30:00,109.5,109.56,109.33,109.42,12818.0,100.7293,100.7845,100.5729,100.6557,12818.0
2017-07-31 15:00:00,109.42,109.48,109.25,109.3,13406.0,100.6557,100.7109,100.4993,100.5453,13406.0
2017-07-31 15:30:00,109.29,109.63,108.94,108.94,60905.0,100.5361,100.8489,100.2141,100.2141,60905.0
2017-08-01 09:30:00,109.44,110.68,108.84,110.55,20800.0,100.6741,101.8148,100.1222,101.6952,20800.0
2017-08-01 10:00:00,110.54,111.05,110.54,110.8,17325.0,101.686,102.1551,101.686,101.9252,17325.0
2017-08-01 10:30:00,110.84,111.0,110.66,110.73,10706.0,101.962,102.1091,101.7964,101.8608,10706.0
2017-08-01 11:00:00,110.73,110.79,110.0,110.0,3812.0,101.8608,101.916,101.1892,101.1892,3812.0
2017-08-01 11:30:00,110.1,110.44,110.01,110.18,6877.0,101.2812,101.594,101.1984,101.3548,6877.0
2017-08-01 12:00:00,110.19,110.29,110.06,110.07,5199.0,101.364,101.456,101.2444,101.2536,5199.0
2017-08-01 12:30:00,110.11,110.26,110.06,110.17,4600.0,101.2904,101.4284,101.2444,101.3456,4600.0
2017-08-01 13:00:00,110.26,110.51,110.24,110.41,9068.0,101.4284,101.6584,101.41,101.5664,9068.0
2017-08-01 13:30:00,110.37,110.48,110.35,110.37,4647.0,101.5296,101.6308,101.5112,101.5296,4647.0
2017-08-01 14:00:00,110.41,110.42,110.01,110.01,12285.0,101.5664,101.5756,101.1984,101.1984,12285.0
2017-08-01 14:30:00,110.0,110.08,109.82,109.94,7494.0,101.1892,101.2628,101.0237,101.1341,7494.0
2017-08-01 15:00:00,109.89,110.04,109.84,110.01,13551.0,101.0881,101.226,101.0421,101.1984,13551.0
2017-08-01 15:30:00,110.02,110.66,109.82,110.48,49971.0,101.2076,101.7964,101.0237,101.6308,49971.0
2017-08-02 09:30:00,110.37,110.64,109.35,109.47,7843.0,101.5296,101.778,100.5913,100.7017,7843.0
2017-08-02 10:00:00,109.58,110.0,108.63,108.66,11459.0,100.8029,101.1892,99.929,99.9566,11459.0
2017-08-02 10:30:00,108.88,108.95,107.76,108.0,12945.0,100.159,100.2233,99.1287,99.3494,12945.0
2017-08-02 11:00:00,108.03,108.07,107.23,107.76,24203.0,99.377,99.4138,98.6411,99.1287,24203.0
2017-08-02 11:30:00,107.85,108.15,107.53,107.89,17456.0,99.2115,99.4874,98.9171,99.2483,17456.0
2017-08-02 12:00:00,108.08,109.0,107.93,108.41,35794.0,99.423,100.2693,99.285,99.7266,35794.0
2017-08-02 12:30:00,108.43,108.62,108.42,108.54,7172.0,99.745,99.9198,99.7358,99.8462,7172.0
2017-08-02 13:00:00,108.53,108.7,108.32,108.47,26390.0,99.837,99.9934,99.6438,99.7818,26390.0
2017-08-02 13:30:00,108.52,108.88,108.42,108.8,15483.0,99.8278,100.159,99.7358,100.0854,15483.0
2017-08-02 14:00:00,108.81,108.81,108.56,108.67,5100.0,100.0946,100.0946,99.8646,99.9658,5100.0
2017-08-02 14:30:00,108.73,108.94,108.69,108.78,8615.0,100.021,100.2141,99.9842,100.067,8615.0
2017-08-02 15:00:00,108.82,108.97,108.67,108.85,12456.0,100.1038,100.2417,99.9658,100.1314,12456.0
2017-08-02 15:30:00,108.86,109.07,108.22,108.53,91533.0,100.1406,100.3337,99.5518,99.837,91533.0
2017-08-03 09:30:00,109.7,109.7,107.57,108.73,7237.0,100.9133,100.9133,98.9539,100.021,7237.0
2017-08-03 10:00:00,108.51,110.0,108.15,109.5,31489.0,99.8186,101.1892,99.4874,100.7293,31489.0
2017-08-03 10:30:00,109.56,109.95,109.5,109.95,13414.0,100.7845,101.1433,100.7293,101.1433,13414.0
2017-08-03 11:00:00,109.89,109.92,109.51,109.81,16514.0,101.0881,101.1157,100.7385,101.0145,16514.0
2017-08-03 11:30:00,109.82,110.89,109.72,110.88,11179.0,101.0237,102.008,100.9317,101.9988,11179.0
2017-08-03 12:00:00,110.91,111.13,110.46,110.65,24742.0,102.0264,102.2287,101.6124,101.7872,24742.0
2017-08-03 12:30:00,110.7,110.95,110.41,110.65,20305.0,101.8332,102.0632,101.5664,101.7872,20305.0
2017-08-03 13:00:00,110.54,110.8,110.52,110.62,48927.0,101.686,101.9252,101.6676,101.7596,48927.0
2017-08-03 13:30:00,110.65,110.92,110.65,110.92,5910.0,101.7872,102.0356,101.7872,102.0356,5910.0
2017-08-03 14:00:00,110.89,111.45,110.57,111.03,18301.0,102.008,102.5231,101.7136,102.1367,18301.0
2017-08-03 14:30:00,110.99,111.72,110.73,111.63,20532.0,102.0999,102.7715,101.8608,102.6887,20532.0
2017-08-03 15:00:00,111.56,112.29,111.45,112.29,27964.0,102.6243,103.2958,102.5231,103.2958,27964.0
2017-08-03 15:30:00,112.23,112.26,111.48,111.8,69699.0,103.2406,103.2682,102.5507,102.8451,69699.0
2017-08-04 09:30:00,112.5,113.13,112.09,112.66,88568.0,103.489,104.0685,103.1118,103.6362,88568.0
2017-08-04 10:00:00,112.7,113.38,112.23,112.34,26853.0,103.673,104.2985,103.2406,103.3418,26853.0
2017-08-04 10:30:00,112.48,112.5,111.55,111.69,28706.0,103.4706,103.489,102.6151,102.7439,28706.0
2017-08-04 11:00:00,111.63,112.03,111.44,111.68,19635.0,102.6887,103.0566,102.5139,102.7347,19635.0
2017-08-04 11:30:00,111.64,111.85,111.21,111.41,21652.0,102.6979,102.8911,102.3023,102.4863,21652.0
2017-08-04 12:00:00,111.4,111.79,110.63,110.68,21572.0,102.4771,102.8359,101.7688,101.8148,21572.0
2017-08-04 12:30:00,110.77,111.16,110.74,110.85,21542.0,101.8976,102.2563,101.87,101.9712,21542.0
2017-08-04 13:00:00,110.83,111.01,110.63,111.0,12396.0,101.9528,102.1183,101.7688,102.1091,12396.0
2017-08-04 13:30:00,111.0,111.09,110.98,110.98,12075.0,102.1091,102.1919,102.0908,102.0908,12075.0
2017-08-04 14:00:00,110.99,111.06,110.68,110.79,12789.0,102.0999,102.1643,101.8148,101.916,12789.0
2017-08-04 14:30:00,110.81,110.93,110.66,110.75,27792.0,101.9344,102.0448,101.7964,101.8792,27792.0
2017-08-04 15:00:00,110.82,110.93,110.73,110.76,18717.0,101.9436,102.0448,101.8608,101.8884,18717.0
2017-08-04 15:30:00,110.78,111.22,110.68,111.17,81065.0,101.9068,102.3115,101.8148,102.2655,81065.0
2017-08-07 09:30:00,111.16,111.92,111.04,111.34,12989.0,102.2563,102.9555,102.1459,102.4219,12989.0
2017-08-07 10:00:00,111.34,111.56,111.09,111.25,16933.0,102.4219,102.6243,102.1919,102.3391,16933.0
2017-08-07 10:30:00,111.0,111.35,110.85,110.97,18606.0,102.1091,102.4311,101.9712,102.0816,18606.0
2017-08-07 11:00:00,111.11,111.37,110.95,111.14,17264.0,102.2103,102.4495,102.0632,102.2379,17264.0
2017-08-07 11:30:00,111.14,111.47,111.03,111.25,36524.0,102.2379,102.5415,102.1367,102.3391,36524.0
2017-08-07 12:00:00,111.25,111.46,111.1,111.34,26305.0,102.3391,102.5323,102.2011,102.4219,26305.0
2017-08-07 12:30:00,111.34,111.38,111.28,111.33,46239.0,102.4219,102.4587,102.3667,102.4127,46239.0
2017-08-07 13:00:00,111.33,111.74,111.32,111.5,34341.0,102.4127,102.7899,102.4035,102.5691,34341.0
2017-08-07 13:30:00,111.45,111.55,111.31,111.48,19482.0,102.5231,102.6151,102.3943,102.5507,19482.0
2017-08-07 14:00:00,111.47,111.84,111.39,111.55,33796.0,102.5415,102.8819,102.4679,102.6151,33796.0
2017-08-07 14:30:00,111.55,111.59,111.42,111.55,11066.0,102.6151,102.6519,102.4955,102.6151,11066.0
2017-08-07 15:00:00,111.48,111.53,111.38,111.39,14055.0,102.5507,102.5967,102.4587,102.4679,14055.0
2017-08-07 15:30:00,111.39,111.58,111.02,111.19,69426.0,102.4679,102.6427,102.1275,102.2839,69426.0
2017-08-08 09:30:00,111.13,111.18,109.79,110.63,28321.0,102.2287,102.2747,100.9961,101.7688,28321.0
2017-08-08 10:00:00,110.57,110.7,110.16,110.46,21402.0,101.7136,101.8332,101.3364,101.6124,21402.0
2017-08-08 10:30:00,110.38,110.76,110.29,110.61,23664.0,101.5388,101.8884,101.456,101.7504,23664.0
2017-08-08 11:00:00,110.61,110.84,110.37,110.66,29579.0,101.7504,101.962,101.5296,101.7964,29579.0
2017-08-08 11:30:00,110.68,110.9,110.45,110.65,17440.0,101.8148,102.0172,101.6032,101.7872,17440.0
2017-08-08 12:00:00,110.61,110.93,110.54,110.79,11085.0,101.7504,102.0448,101.686,101.916,11085.0
2017-08-08 12:30:00,110.8,111.05,110.61,110.61,15841.0,101.9252,102.1551,101.7504,101.7504,15841.0
2017-08-08 13:00:00,110.64,110.84,110.55,110.7,11150.0,101.778,101.962,101.6952,101.8332,11150.0
2017-08-08 13:30:00,110.72,110.8,110.58,110.76,6572.0,101.8516,101.9252,101.7228,101.8884,6572.0
2017-08-08 14:00:00,110.77,110.88,110.66,110.67,19194.0,101.8976,101.9988,101.7964,101.8056,19194.0
2017-08-08 14:30:00,110.65,110.7,110.55,110.68,14722.0,101.7872,101.8332,101.6952,101.8148,14722.0
2017-08-08 15:00:00,110.68,110.95,110.54,110.69,20112.0,101.8148,102.0632,101.686,101.824,20112.0
2017-08-08 15:30:00,110.71,110.84,110.19,110.4,57445.0,101.8424,101.962,101.364,101.5572,57445.0
2017-08-09 09:30:00,110.25,110.36,109.56,109.71,14835.0,101.4192,101.5204,100.7845,100.9225,14835.0
2017-08-09 10:00:00,109.73,109.84,109.01,109.21,15590.0,100.9409,101.0421,100.2785,100.4625,15590.0
2017-08-09 10:30:00,109.35,109.7,109.16,109.16,21691.0,100.5913,100.9133,100.4165,100.4165,21691.0
2017-08-09 11:00:00,109.23,109.85,109.23,109.5,13257.0,100.4809,101.0513,100.4809,100.7293,13257.0
2017-08-09 11:30:00,109.56,109.74,109.31,109.59,23116.0,100.7845,100.9501,100.5545,100.8121,23116.0
2017-08-09 12:00:00,109.7,109.98,109.44,109.73,48875.0,100.9133,101.1708,100.6741,100.9409,48875.0
2017-08-09 12:30:00,109.74,109.83,109.37,109.73,15010.0,100.9501,101.0329,100.6097,100.9409,15010.0
2017-08-09 13:00:00,109.73,109.78,109.49,109.74,5618.0,100.9409,100.9869,100.7201,100.9501,5618.0
2017-08-09 13:30:00,109.75,109.91,109.49,109.8,14278.0,100.9593,101.1065,100.7201,101.0053,14278.0
2017-08-09 14:00:00,109.7,109.71,109.26,109.54,11887.0,100.9133,100.9225,100.5085,100.7661,11887.0
2017-08-09 14:30:00,109.4,109.51,109.32,109.44,8871.0,100.6373,100.7385,100.5637,100.6741,8871.0
2017-08-09 15:00:00,109.37,109.53,109.22,109.35,26306.0,100.6097,100.7569,100.4717,100.5913,26306.0
2017-08-09 15:30:00,109.43,109.94,109.37,109.73,73653.0,100.6649,101.1341,100.6097,100.9409,73653.0
2017-08-10 09:30:00,109.44,110.26,108.68,108.73,13266.0,100.6741,101.4284,99.975,100.021,13266.0
2017-08-10 10:00:00,108.71,108.79,108.26,108.65,28762.0,100.0026,100.0762,99.5886,99.9474,28762.0
2017-08-10 10:30:00,108.69,108.72,108.31,108.36,14328.0,99.9842,100.0118,99.6346,99.6806,14328.0
2017-08-10 11:00:00,108.3,108.44,108.06,108.16,14400.0,99.6254,99.7542,99.4046,99.4966,14400.0
2017-08-10 11:30:00,108.05,108.26,107.69,107.7,23049.0,99.3954,99.5886,99.0643,99.0735,23049.0
2017-08-10 12:00:00,107.76,108.27,107.57,107.6,11381.0,99.1287,99.5978,98.9539,98.9815,11381.0
2017-08-10 12:30:00,107.65,107.92,107.48,107.83,14224.0,99.0275,99.2758,98.8711,99.1931,14224.0
2017-08-10 13:00:00,107.86,108.15,107.86,108.05,11721.0,99.2207,99.4874,99.2207,99.3954,11721.0
2017-08-10 13:30:00,108.05,108.11,107.84,107.88,30366.0,99.3954,99.4506,99.2023,99.2391,30366.0
2017-08-10 14:00:00,107.88,108.24,107.62,108.17,23483.0,99.2391,99.5702,98.9999,99.5058,23483.0
2017-08-10 14:30:00,108.3,108.45,107.73,107.73,26761.0,99.6254,99.7634,99.1011,99.1011,26761.0
2017-08-10 15:00:00,107.9,108.26,107.4,107.52,35809.0,99.2575,99.5886,98.7975,98.9079,35809.0
2017-08-10 15:30:00,107.61,107.78,107.13,107.28,54011.0,98.9907,99.1471,98.5491,98.6871,54011.0
2017-08-11 09:30:00,106.55,107.42,106.13,106.87,47213.0,98.0156,98.8159,97.6292,98.31,47213.0
2017-08-11 10:00:00,106.77,107.35,106.34,107.34,26167.0,98.218,98.7515,97.8224,98.7423,26167.0
2017-08-11 10:30:00,107.36,107.92,107.35,107.73,12341.0,98.7607,99.2758,98.7515,99.1011,12341.0
2017-08-11 11:00:00,107.77,108.02,107.4,107.4,12585.0,99.1379,99.3678,98.7975,98.7975,12585.0
2017-08-11 11:30:00,107.58,107.97,107.53,107.56,11450.0,98.9631,99.3218,98.9171,98.9447,11450.0
2017-08-11 12:00:00,107.63,107.69,107.52,107.57,10777.0,99.0091,99.0643,98.9079,98.9539,10777.0
2017-08-11 12:30:00,107.62,107.63,107.43,107.5,6948.0,98.9999,99.0091,98.8251,98.8895,6948.0
2017-08-11 13:00:00,107.55,107.64,106.98,107.05,25383.0,98.9355,99.0183,98.4111,98.4755,25383.0
2017-08-11 13:30:00,107.15,107.63,106.37,107.46,44565.0,98.5675,99.0091,97.85,98.8527,44565.0
2017-08-11 14:00:00,107.36,107.77,107.26,107.26,17693.0,98.7607,99.1379,98.6687,98.6687,17693.0
2017-08-11 14:30:00,107.26,107.47,106.39,107.26,90548.0,98.6687,98.8619,97.8684,98.6687,90548.0
2017-08-11 15:00:00,107.34,107.69,107.08,107.52,30523.0,98.7423,99.0643,98.5031,98.9079,30523.0
2017-08-11 15:30:00,107.54,107.61,106.81,107.11,83627.0,98.9263,98.9907,98.2548,98.5307,83627.0
2017-08-14 09:30:00,108.2,108.67,107.34,108.4,49742.0,99.5334,99.9658,98.7423,99.7174,49742.0
2017-08-14 10:00:00,108.6,109.92,108.32,109.79,55162.0,99.9014,101.1157,99.6438,100.9961,55162.0
2017-08-14 10:30:00,109.9,110.8,109.72,110.43,31419.0,101.0973,101.9252,100.9317,101.5848,31419.0
2017-08-14 11:00:00,110.3,110.47,109.73,109.77,22923.0,101.4652,101.6216,100.9409,100.9777,22923.0
2017-08-14 11:30:00,109.83,109.91,108.9,109.1,77969.0,101.0329,101.1065,100.1774,100.3613,77969.0
2017-08-14 12:00:00,108.98,109.76,108.75,109.49,40568.0,100.2509,100.9685,100.0394,100.7201,40568.0
2017-08-14 12:30:00,109.43,109.73,109.35,109.43,18049.0,100.6649,100.9409,100.5913,100.6649,18049.0
2017-08-14 13:00:00,109.5,109.83,109.34,109.47,12436.0,100.7293,101.0329,100.5821,100.7017,12436.0
2017-08-14 13:30:00,109.6,109.6,109.28,109.5,26811.0,100.8213,100.8213,100.5269,100.7293,26811.0
2017-08-14 14:00:00,109.48,109.51,108.89,109.35,32029.0,100.7109,100.7385,100.1682,100.5913,32029.0
2017-08-14 14:30:00,109.29,109.66,109.29,109.66,6935.0,100.5361,100.8765,100.5361,100.8765,6935.0
2017-08-14 15:00:00,109.64,110.02,109.63,110.02,16977.0,100.8581,101.2076,100.8489,101.2076,16977.0
2017-08-14 15:30:00,110.02,110.55,110.0,110.29,60493.0,101.2076,101.6952,101.1892,101.456,60493.0
2017-08-15 09:30:00,110.49,110.78,110.18,110.41,13430.0,101.64,101.9068,101.3548,101.5664,13430.0
2017-08-15 10:00:00,110.45,110.45,109.74,109.88,10778.0,101.6032,101.6032,100.9501,101.0789,10778.0
2017-08-15 10:30:00,109.75,110.0,109.48,109.68,8989.0,100.9593,101.1892,100.7109,100.8949,8989.0
2017-08-15 11:00:00,109.55,110.11,109.4,109.7,13032.0,100.7753,101.2904,100.6373,100.9133,13032.0
2017-08-15 11:30:00,109.65,109.98,109.51,109.56,7026.0,100.8673,101.1708,100.7385,100.7845,7026.0
2017-08-15 12:00:00,109.72,109.79,109.46,109.51,5300.0,100.9317,100.9961,100.6925,100.7385,5300.0
2017-08-15 12:30:00,109.48,109.62,109.31,109.6,7497.0,100.7109,100.8397,100.5545,100.8213,7497.0
2017-08-15 13:00:00,109.36,109.44,109.24,109.34,5220.0,100.6005,100.6741,100.4901,100.5821,5220.0
2017-08-15 13:30:00,109.39,109.56,109.26,109.36,4850.0,100.6281,100.7845,100.5085,100.6005,4850.0
2017-08-15 14:00:00,109.41,109.66,109.31,109.43,17911.0,100.6465,100.8765,100.5545,100.6649,17911.0
2017-08-15 14:30:00,109.41,109.65,109.35,109.6,5437.0,100.6465,100.8673,100.5913,100.8213,5437.0
2017-08-15 15:00:00,109.45,109.55,109.25,109.45,12380.0,100.6833,100.7753,100.4993,100.6833,12380.0
2017-08-15 15:30:00,109.48,109.58,109.15,109.26,68104.0,100.7109,100.8029,100.4073,100.5085,68104.0
2017-08-16 09:30:00,109.48,110.68,109.4,110.52,18020.0,101.052,102.1596,100.9782,102.012,18020.0
2017-08-16 10:00:00,110.38,111.27,110.32,111.09,17846.0,101.8827,102.7042,101.8274,102.5381,17846.0
2017-08-16 10:30:00,111.08,111.67,110.96,111.43,13184.0,102.5288,103.0734,102.4181,102.8519,13184.0
2017-08-16 11:00:00,111.36,111.49,111.05,111.32,23292.0,102.7873,102.9073,102.5012,102.7504,23292.0
2017-08-16 11:30:00,111.26,111.56,111.23,111.29,17878.0,102.695,102.9719,102.6673,102.7227,17878.0
2017-08-16 12:00:00,111.34,111.69,111.34,111.58,7545.0,102.7688,103.0919,102.7688,102.9904,7545.0
2017-08-16 12:30:00,111.68,111.73,111.58,111.6,9763.0,103.0827,103.1288,102.9904,103.0088,9763.0
2017-08-16 13:00:00,111.66,111.79,111.46,111.67,12682.0,103.0642,103.1842,102.8796,103.0734,12682.0
2017-08-16 13:30:00,111.61,112.14,111.59,112.14,9420.0,103.018,103.5072,102.9996,103.5072,9420.0
2017-08-16 14:00:00,112.2,112.36,112.03,112.19,25842.0,103.5626,103.7103,103.4057,103.5534,25842.0
2017-08-16 14:30:00,112.21,112.42,112.18,112.2,18664.0,103.5719,103.7657,103.5442,103.5626,18664.0
2017-08-16 15:00:00,112.2,112.49,112.06,112.49,20200.0,103.5626,103.8303,103.4334,103.8303,20200.0
2017-08-16 15:30:00,112.47,112.49,112.08,112.2,49755.0,103.8118,103.8303,103.4519,103.5626,49755.0
2017-08-17 09:30:00,112.2,112.56,111.57,112.21,14406.0,103.5626,103.8949,102.9811,103.5719,14406.0
2017-08-17 10:00:00,112.27,112.49,111.93,112.32,25510.0,103.6272,103.8303,103.3134,103.6734,25510.0
2017-08-17 10:30:00,112.31,112.62,112.13,112.22,25787.0,103.6642,103.9503,103.498,103.5811,25787.0
2017-08-17 11:00:00,112.22,112.64,112.01,112.41,17080.0,103.5811,103.9688,103.3873,103.7565,17080.0
2017-08-17 11:30:00,112.39,112.41,111.96,111.96,12304.0,103.738,103.7565,103.3411,103.3411,12304.0
2017-08-17 12:00:00,111.88,112.19,111.36,111.64,12219.0,103.2673,103.5534,102.7873,103.0457,12219.0
2017-08-17 12:30:00,111.63,111.73,111.06,111.14,6919.0,103.0365,103.1288,102.5104,102.5842,6919.0
2017-08-17 13:00:00,110.76,111.21,110.76,110.99,8015.0,102.2335,102.6488,102.2335,102.4458,8015.0
2017-08-17 13:30:00,111.02,111.23,110.94,111.2,9681.0,102.4735,102.6673,102.3996,102.6396,9681.0
2017-08-17 14:00:00,111.33,111.33,110.88,111.13,10457.0,102.7596,102.7596,102.3442,102.575,10457.0
2017-08-17 14:30:00,111.17,111.46,111.12,111.45,15202.0,102.6119,102.8796,102.5658,102.8704,15202.0
2017-08-17 15:00:00,111.42,111.49,111.01,111.17,15651.0,102.8427,102.9073,102.4642,102.6119,15651.0
2017-08-17 15:30:00,111.08,111.16,110.25,110.34,51060.0,102.5288,102.6027,101.7627,101.8458,51060.0
2017-08-18 09:30:00,110.78,111.49,110.05,110.08,13253.0,102.2519,102.9073,101.5781,101.6058,13253.0
2017-08-18 10:00:00,110.35,110.7,110.11,110.5,11375.0,101.855,102.1781,101.6335,101.9935,11375.0
2017-08-18 10:30:00,110.63,110.97,110.29,110.86,12093.0,102.1135,102.4273,101.7997,102.3258,12093.0
2017-08-18 11:00:00,110.84,111.04,110.6,111.0,15197.0,102.3073,102.4919,102.0858,102.455,15197.0
2017-08-18 11:30:00,111.13,111.24,110.68,110.96,6954.0,102.575,102.6765,102.1596,102.4181,6954.0
2017-08-18 12:00:00,110.86,110.88,110.69,110.83,11363.0,102.3258,102.3442,102.1689,102.2981,11363.0
2017-08-18 12:30:00,110.9,111.06,110.74,111.02,6302.0,102.3627,102.5104,102.215,102.4735,6302.0
2017-08-18 13:00:00,110.98,110.98,110.38,110.68,6427.0,102.4365,102.4365,101.8827,102.1596,6427.0
2017-08-18 13:30:00,110.68,110.81,110.43,110.8,5638.0,102.1596,102.2796,101.9289,102.2704,5638.0
2017-08-18 14:00:00,110.79,110.87,110.61,110.87,4800.0,102.2612,102.335,102.095,102.335,4800.0
2017-08-18 14:30:00,110.76,111.04,110.75,111.04,8100.0,102.2335,102.4919,102.2242,102.4919,8100.0
2017-08-18 15:00:00,110.95,111.4,110.95,111.34,32242.0,102.4089,102.8242,102.4089,102.7688,32242.0
2017-08-18 15:30:00,111.28,111.5,110.81,111.2,101907.0,102.7134,102.9165,102.2796,102.6396,101907.0
2017-08-21 09:30:00,110.98,111.42,110.03,110.86,7384.0,102.4365,102.8427,101.5597,102.3258,7384.0
2017-08-21 10:00:00,110.81,111.83,110.8,111.44,20582.0,102.2796,103.2211,102.2704,102.8611,20582.0
2017-08-21 10:30:00,111.49,111.9,111.48,111.5,12454.0,102.9073,103.2857,102.8981,102.9165,12454.0
2017-08-21 11:00:00,111.42,111.5,111.2,111.32,5211.0,102.8427,102.9165,102.6396,102.7504,5211.0
2017-08-21 11:30:00,111.21,111.3,110.98,110.98,5150.0,102.6488,102.7319,102.4365,102.4365,5150.0
2017-08-21 12:00:00,110.94,110.98,110.83,110.94,5233.0,102.3996,102.4365,102.2981,102.3996,5233.0
2017-08-21 12:30:00,111.0,111.07,110.79,110.84,7466.0,102.455,102.5196,102.2612,102.3073,7466.0
2017-08-21 13:00:00,110.91,110.93,110.8,110.84,6865.0,102.3719,102.3904,102.2704,102.3073,6865.0
2017-08-21 13:30:00,110.86,110.91,110.73,110.84,7234.0,102.3258,102.3719,102.2058,102.3073,7234.0
2017-08-21 14:00:00,110.85,110.85,110.7,110.79,4940.0,102.3166,102.3166,102.1781,102.2612,4940.0
2017-08-21 14:30:00,110.7,110.8,110.5,110.64,4848.0,102.1781,102.2704,101.9935,102.1227,4848.0
2017-08-21 15:00:00,110.54,110.59,110.43,110.55,7801.0,102.0304,102.0766,101.9289,102.0396,7801.0
2017-08-21 15:30:00,110.52,110.59,110.23,110.31,44038.0,102.012,102.0766,101.7443,101.8181,44038.0
2017-08-22 09:30:00,110.74,112.3,110.55,112.02,19103.0,102.215,103.6549,102.0396,103.3965,19103.0
2017-08-22 10:00:00,111.84,112.22,111.54,112.16,40102.0,103.2303,103.5811,102.9534,103.5257,40102.0
2017-08-22 10:30:00,112.23,112.42,111.83,111.97,26172.0,103.5903,103.7657,103.2211,103.3503,26172.0
2017-08-22 11:00:00,111.97,112.38,111.97,112.15,15104.0,103.3503,103.7288,103.3503,103.5165,15104.0
2017-08-22 11:30:00,112.27,112.79,112.14,112.48,22945.0,103.6272,104.1072,103.5072,103.8211,22945.0
2017-08-22 12:00:00,112.5,112.67,112.49,112.59,3811.0,103.8395,103.9964,103.8303,103.9226,3811.0
2017-08-22 12:30:00,112.54,112.86,112.4,112.7,31004.0,103.8765,104.1718,103.7472,104.0241,31004.0
2017-08-22 13:00:00,112.69,112.81,112.36,112.54,53442.0,104.0149,104.1257,103.7103,103.8765,53442.0
2017-08-22 13:30:00,112.53,112.61,112.5,112.56,12336.0,103.8672,103.9411,103.8395,103.8949,12336.0
2017-08-22 14:00:00,112.6,112.82,112.46,112.82,6626.0,103.9318,104.1349,103.8026,104.1349,6626.0
2017-08-22 14:30:00,112.73,113.07,112.73,112.82,5976.0,104.0518,104.3657,104.0518,104.1349,5976.0
2017-08-22 15:00:00,112.86,113.12,112.82,113.12,15020.0,104.1718,104.4118,104.1349,104.4118,15020.0
2017-08-22 15:30:00,113.09,113.36,112.66,112.96,50190.0,104.3841,104.6333,103.9872,104.2641,50190.0
2017-08-23 09:30:00,112.4,112.83,112.22,112.29,5622.0,103.7472,104.1441,103.5811,103.6457,5622.0
2017-08-23 10:00:00,112.24,112.71,111.84,112.01,24994.0,103.5995,104.0334,103.2303,103.3873,24994.0
2017-08-23 10:30:00,112.01,112.14,111.84,112.0,6250.0,103.3873,103.5072,103.2303,103.378,6250.0
2017-08-23 11:00:00,111.95,112.26,111.9,112.22,11187.0,103.3319,103.618,103.2857,103.5811,11187.0
2017-08-23 11:30:00,112.31,112.31,111.93,112.12,11131.0,103.6642,103.6642,103.3134,103.4888,11131.0
2017-08-23 12:00:00,112.09,112.09,111.59,111.59,9881.0,103.4611,103.4611,102.9996,102.9996,9881.0
2017-08-23 12:30:00,111.58,111.96,111.56,111.92,8877.0,102.9904,103.3411,102.9719,103.3042,8877.0
2017-08-23 13:00:00,111.88,112.14,111.88,112.11,4806.0,103.2673,103.5072,103.2673,103.4796,4806.0
2017-08-23 13:30:00,112.15,112.26,111.91,112.26,13410.0,103.5165,103.618,103.2949,103.618,13410.0
2017-08-23 14:00:00,112.23,112.4,112.0,112.33,13600.0,103.5903,103.7472,103.378,103.6826,13600.0
2017-08-23 14:30:00,112.4,112.49,112.32,112.37,10234.0,103.7472,103.8303,103.6734,103.7195,10234.0
2017-08-23 15:00:00,112.39,112.53,112.3,112.52,16931.0,103.738,103.8672,103.6549,103.858,16931.0
2017-08-23 15:30:00,112.53,112.54,112.1,112.26,70301.0,103.8672,103.8765,103.4703,103.618,70301.0
2017-08-24 09:30:00,112.85,112.95,112.29,112.67,9802.0,104.1626,104.2549,103.6457,103.9964,9802.0
2017-08-24 10:00:00,112.62,112.73,112.56,112.71,4500.0,103.9503,104.0518,103.8949,104.0334,4500.0
2017-08-24 10:30:00,112.6,112.79,112.42,112.5,16417.0,103.9318,104.1072,103.7657,103.8395,16417.0
2017-08-24 11:00:00,112.42,112.61,111.83,112.09,12170.0,103.7657,103.9411,103.2211,103.4611,12170.0
2017-08-24 11:30:00,112.17,112.17,111.86,112.17,8968.0,103.5349,103.5349,103.2488,103.5349,8968.0
2017-08-24 12:00:00,112.15,112.24,112.11,112.23,5751.0,103.5165,103.5995,103.4796,103.5903,5751.0
2017-08-24 12:30:00,112.19,112.26,112.09,112.16,7175.0,103.5534,103.618,103.4611,103.5257,7175.0
2017-08-24 13:00:00,112.12,112.13,111.98,111.99,5300.0,103.4888,103.498,103.3596,103.3688,5300.0
2017-08-24 13:30:00,111.98,112.09,111.94,112.08,10461.0,103.3596,103.4611,103.3226,103.4519,10461.0
2017-08-24 14:00:00,112.08,112.12,111.97,112.0,10942.0,103.4519,103.4888,103.3503,103.378,10942.0
2017-08-24 14:30:00,112.0,112.17,111.97,112.12,12404.0,103.378,103.5349,103.3503,103.4888,12404.0
2017-08-24 15:00:00,112.16,112.4,112.06,112.32,15819.0,103.5257,103.7472,103.4334,103.6734,15819.0
2017-08-24 15:30:00,112.35,112.35,111.89,112.02,46033.0,103.7011,103.7011,103.2765,103.3965,46033.0
2017-08-25 09:30:00,112.39,113.24,112.25,113.05,7800.0,103.738,104.5226,103.6088,104.3472,7800.0
2017-08-25 10:00:00,113.18,113.94,112.98,113.94,11609.0,104.4672,105.1687,104.2826,105.1687,11609.0
2017-08-25 10:30:00,113.7,113.79,113.21,113.43,9419.0,104.9472,105.0302,104.4949,104.6979,9419.0
2017-08-25 11:00:00,113.4,113.53,113.0,113.0,23143.0,104.6702,104.7902,104.301,104.301,23143.0
2017-08-25 11:30:00,113.0,113.45,112.84,113.31,14000.0,104.301,104.7164,104.1534,104.5872,14000.0
2017-08-25 12:00:00,113.32,113.67,113.23,113.6,10420.0,104.5964,104.9195,104.5133,104.8549,10420.0
2017-08-25 12:30:00,113.69,113.94,113.6,113.83,15407.0,104.9379,105.1687,104.8549,105.0671,15407.0
2017-08-25 13:00:00,113.82,114.19,113.71,113.88,11136.0,105.0579,105.3994,104.9564,105.1133,11136.0
2017-08-25 13:30:00,113.98,114.15,113.78,113.95,17958.0,105.2056,105.3625,105.021,105.1779,17958.0
2017-08-25 14:00:00,113.9,114.55,113.89,114.45,19188.0,105.1318,105.7317,105.1225,105.6394,19188.0
2017-08-25 14:30:00,114.52,114.78,114.23,114.37,35998.0,105.704,105.944,105.4364,105.5656,35998.0
2017-08-25 15:00:00,114.28,114.5,114.09,114.25,44721.0,105.4825,105.6856,105.3071,105.4548,44721.0
2017-08-25 15:30:00,114.22,114.58,114.17,114.32,72777.0,105.4271,105.7594,105.381,105.5194,72777.0
2017-08-28 09:30:00,114.47,115.37,114.36,114.45,23317.0,105.6579,106.4886,105.5563,105.6394,23317.0
2017-08-28 10:00:00,114.44,114.55,114.05,114.46,54096.0,105.6302,105.7317,105.2702,105.6486,54096.0
2017-08-28 10:30:00,114.55,114.57,113.5,113.59,34641.0,105.7317,105.7502,104.7625,104.8456,34641.0
2017-08-28 11:00:00,113.59,114.04,113.51,113.98,19123.0,104.8456,105.261,104.7718,105.2056,19123.0
2017-08-28 11:30:00,114.0,114.03,113.6,113.74,10703.0,105.2241,105.2517,104.8549,104.9841,10703.0
2017-08-28 12:00:00,113.74,113.8,113.64,113.67,5411.0,104.9841,105.0395,104.8918,104.9195,5411.0
2017-08-28 12:30:00,113.63,113.69,113.47,113.48,8766.0,104.8825,104.9379,104.7349,104.7441,8766.0
2017-08-28 13:00:00,113.48,113.65,113.48,113.52,9942.0,104.7441,104.901,104.7441,104.781,9942.0
2017-08-28 13:30:00,113.57,113.99,113.41,113.83,13747.0,104.8272,105.2148,104.6795,105.0671,13747.0
2017-08-28 14:00:00,113.83,113.91,113.73,113.76,7736.0,105.0671,105.141,104.9748,105.0025,7736.0
2017-08-28 14:30:00,113.76,113.9,113.74,113.9,10363.0,105.0025,105.1318,104.9841,105.1318,10363.0
2017-08-28 15:00:00,113.9,114.13,113.81,113.93,12728.0,105.1318,105.344,105.0487,105.1594,12728.0
2017-08-28 15:30:00,113.95,114.16,113.86,114.0,57041.0,105.1779,105.3717,105.0948,105.2241,57041.0
2017-08-29 09:30:00,113.56,114.77,113.2,114.11,28525.0,104.8179,105.9348,104.4856,105.3256,28525.0
2017-08-29 10:00:00,114.1,114.86,113.55,113.56,24243.0,105.3164,106.0179,104.8087,104.8179,24243.0
2017-08-29 10:30:00,113.68,114.09,113.66,113.89,15270.0,104.9287,105.3071,104.9102,105.1225,15270.0
2017-08-29 11:00:00,113.91,114.05,113.56,113.6,13936.0,105.141,105.2702,104.8179,104.8549,13936.0
2017-08-29 11:30:00,113.71,114.08,113.68,113.94,15722.0,104.9564,105.2979,104.9287,105.1687,15722.0
2017-08-29 12:00:00,113.97,113.97,113.36,113.71,19652.0,105.1964,105.1964,104.6333,104.9564,19652.0
2017-08-29 12:30:00,113.62,113.79,113.54,113.62,6300.0,104.8733,105.0302,104.7995,104.8733,6300.0
2017-08-29 13:00:00,113.57,113.7,113.31,113.56,9508.0,104.8272,104.9472,104.5872,104.8179,9508.0
2017-08-29 13:30:00,113.55,113.55,113.08,113.21,14100.0,104.8087,104.8087,104.3749,104.4949,14100.0
2017-08-29 14:00:00,113.21,113.33,113.14,113.23,10789.0,104.4949,104.6056,104.4303,104.5133,10789.0
2017-08-29 14:30:00,113.25,113.37,113.16,113.26,16800.0,104.5318,104.6426,104.4487,104.541,16800.0
2017-08-29 15:00:00,113.28,113.62,113.25,113.52,28350.0,104.5595,104.8733,104.5318,104.781,28350.0
2017-08-29 15:30:00,113.52,113.54,112.92,113.08,63330.0,104.781,104.7995,104.2272,104.3749,63330.0
2017-08-30 09:30:00,112.98,113.57,112.89,113.45,9528.0,104.2826,104.8272,104.1995,104.7164,9528.0
2017-08-30 10:00:00,113.37,113.55,113.32,113.55,10150.0,104.6426,104.8087,104.5964,104.8087,10150.0
2017-08-30 10:30:00,113.47,113.49,113.19,113.24,7700.0,104.7349,104.7533,104.4764,104.5226,7700.0
2017-08-30 11:00:00,113.23,113.33,112.85,113.08,13345.0,104.5133,104.6056,104.1626,104.3749,13345.0
2017-08-30 11:30:00,113.14,113.14,112.58,112.58,8143.0,104.4303,104.4303,103.9134,103.9134,8143.0
2017-08-30 12:00:00,112.57,112.93,112.51,112.87,4451.0,103.9041,104.2364,103.8488,104.181,4451.0
2017-08-30 12:30:00,112.94,113.04,112.56,112.65,5302.0,104.2457,104.338,103.8949,103.978,5302.0
2017-08-30 13:00:00,112.76,113.09,112.73,113.01,3420.0,104.0795,104.3841,104.0518,104.3103,3420.0
2017-08-30 13:30:00,113.01,113.06,112.81,113.04,5289.0,104.3103,104.3564,104.1257,104.338,5289.0
2017-08-30 14:00:00,112.96,113.01,112.82,112.95,8152.0,104.2641,104.3103,104.1349,104.2549,8152.0
2017-08-30 14:30:00,112.99,113.19,112.97,113.04,7431.0,104.2918,104.4764,104.2733,104.338,7431.0
2017-08-30 15:00:00,113.04,113.19,112.82,113.07,21461.0,104.338,104.4764,104.1349,104.3657,21461.0
2017-08-30 15:30:00,113.17,113.17,112.87,112.93,31390.0,104.458,104.458,104.181,104.2364,31390.0
2017-08-31 09:30:00,113.27,114.16,112.87,114.07,28126.0,104.5503,105.3717,104.181,105.2887,28126.0
2017-08-31 10:00:00,113.93,114.12,113.75,114.07,16622.0,105.1594,105.3348,104.9933,105.2887,16622.0
2017-08-31 10:30:00,114.02,114.04,113.7,113.92,9425.0,105.2425,105.261,104.9472,105.1502,9425.0
2017-08-31 11:00:00,113.95,115.15,113.95,114.33,46816.0,105.1779,106.2855,105.1779,105.5287,46816.0
2017-08-31 11:30:00,114.39,114.54,114.1,114.49,21453.0,105.584,105.7225,105.3164,105.6763,21453.0
2017-08-31 12:00:00,114.55,114.6,114.2,114.58,24683.0,105.7317,105.7779,105.4087,105.7594,24683.0
2017-08-31 12:30:00,114.51,114.63,114.22,114.34,29032.0,105.6948,105.8056,105.4271,105.5379,29032.0
2017-08-31 13:00:00,114.4,114.7,114.4,114.65,19075.0,105.5933,105.8702,105.5933,105.824,19075.0
2017-08-31 13:30:00,114.65,114.65,114.5,114.57,26764.0,105.824,105.824,105.6856,105.7502,26764.0
2017-08-31 14:00:00,114.55,114.69,114.51,114.68,32829.0,105.7317,105.8609,105.6948,105.8517,32829.0
2017-08-31 14:30:00,114.7,114.74,114.45,114.57,53407.0,105.8702,105.9071,105.6394,105.7502,53407.0
2017-08-31 15:00:00,114.57,114.58,114.4,114.45,45574.0,105.7502,105.7594,105.5933,105.6394,45574.0
2017-08-31 15:30:00,114.45,114.73,114.37,114.47,182063.0,105.6394,105.8979,105.5656,105.6579,182063.0
2017-09-01 09:30:00,115.34,115.34,114.28,114.72,22929.0,106.4609,106.4609,105.4825,105.8886,22929.0
2017-09-01 10:00:00,114.37,114.89,114.23,114.88,16546.0,105.5656,106.0455,105.4364,106.0363,16546.0
2017-09-01 10:30:00,114.84,115.1,114.67,114.99,19684.0,105.9994,106.2394,105.8425,106.1378,19684.0
2017-09-01 11:00:00,114.91,115.07,114.46,114.59,16305.0,106.064,106.2117,105.6486,105.7686,16305.0
2017-09-01 11:30:00,114.54,114.91,114.53,114.8,17816.0,105.7225,106.064,105.7133,105.9625,17816.0
2017-09-01 12:00:00,114.84,114.93,114.79,114.9,12999.0,105.9994,106.0825,105.9532,106.0548,12999.0
2017-09-01 12:30:00,114.9,115.01,114.86,115.0,3960.0,106.0548,106.1563,106.0179,106.1471,3960.0
2017-09-01 13:00:00,115.0,115.35,115.0,115.07,19859.0,106.1471,106.4701,106.1471,106.2117,19859.0
2017-09-01 13:30:00,115.03,115.23,115.0,115.05,6793.0,106.1748,106.3594,106.1471,106.1932,6793.0
2017-09-01 14:00:00,115.12,115.34,115.12,115.24,11500.0,106.2578,106.4609,106.2578,106.3686,11500.0
2017-09-01 14:30:00,115.21,115.74,115.19,115.5,27815.0,106.3409,106.8301,106.3224,106.6086,27815.0
2017-09-01 15:00:00,115.59,115.62,115.38,115.48,20659.0,106.6917,106.7193,106.4978,106.5901,20659.0
2017-09-01 15:30:00,115.46,115.77,115.14,115.36,65576.0,106.5717,106.8578,106.2763,106.4794,65576.0
2017-09-05 09:30:00,115.16,115.48,114.63,115.04,17567.0,106.2948,106.5901,105.8056,106.184,17567.0
2017-09-05 10:00:00,115.0,115.19,114.14,114.57,13988.0,106.1471,106.3224,105.3533,105.7502,13988.0
2017-09-05 10:30:00,114.57,114.8,114.39,114.6,10591.0,105.7502,105.9625,105.584,105.7779,10591.0
2017-09-05 11:00:00,114.61,114.77,114.28,114.29,5701.0,105.7871,105.9348,105.4825,105.4917,5701.0
2017-09-05 11:30:00,114.32,114.38,113.97,114.04,12050.0,105.5194,105.5748,105.1964,105.261,12050.0
2017-09-05 12:00:00,114.0,114.03,113.24,113.25,14086.0,105.2241,105.2517,104.5226,104.5318,14086.0
2017-09-05 12:30:00,113.33,113.38,113.14,113.37,14563.0,104.6056,104.6518,104.4303,104.6426,14563.0
2017-09-05 13:00:00,113.36,113.36,112.86,113.12,12013.0,104.6333,104.6333,104.1718,104.4118,12013.0
2017-09-05 13:30:00,113.16,113.69,113.06,113.36,16623.0,104.4487,104.9379,104.3564,104.6333,16623.0
2017-09-05 14:00:00,113.3,113.44,113.12,113.4,10782.0,104.5779,104.7072,104.4118,104.6702,10782.0
2017-09-05 14:30:00,113.42,113.48,113.24,113.29,8880.0,104.6887,104.7441,104.5226,104.5687,8880.0
2017-09-05 15:00:00,113.26,113.31,113.06,113.18,12896.0,104.541,104.5872,104.3564,104.4672,12896.0
2017-09-05 15:30:00,113.2,113.34,113.12,113.13,60067.0,104.4856,104.6149,104.4118,104.421,60067.0
2017-09-06 09:30:00,113.47,113.75,112.89,112.94,36867.0,104.7349,104.9933,104.1995,104.2457,36867.0
2017-09-06 10:00:00,113.08,113.09,112.57,113.09,8420.0,104.3749,104.3841,103.9041,104.3841,8420.0
2017-09-06 10:30:00,112.98,113.05,112.52,112.69,12405.0,104.2826,104.3472,103.858,104.0149,12405.0
2017-09-06 11:00:00,112.74,112.75,112.34,112.61,13761.0,104.0611,104.0703,103.6918,103.9411,13761.0
2017-09-06 11:30:00,112.54,112.54,111.85,111.97,13149.0,103.8765,103.8765,103.2396,103.3503,13149.0
2017-09-06 12:00:00,111.96,111.99,111.69,111.84,13806.0,103.3411,103.3688,103.0919,103.2303,13806.0
2017-09-06 12:30:00,111.87,111.97,111.5,111.6,17303.0,103.258,103.3503,102.9165,103.0088,17303.0
2017-09-06 13:00:00,111.62,111.93,111.62,111.72,18453.0,103.0273,103.3134,103.0273,103.1196,18453.0
2017-09-06 13:30:00,111.81,112.1,111.45,112.09,43824.0,103.2026,103.4703,102.8704,103.4611,43824.0
2017-09-06 14:00:00,112.05,112.25,111.83,112.03,12468.0,103.4242,103.6088,103.2211,103.4057,12468.0
2017-09-06 14:30:00,112.14,112.3,111.99,112.12,12733.0,103.5072,103.6549,103.3688,103.4888,12733.0
2017-09-06 15:00:00,112.11,112.44,112.08,112.38,16035.0,103.4796,103.7841,103.4519,103.7288,16035.0
2017-09-06 15:30:00,112.41,112.43,111.92,112.14,46800.0,103.7565,103.7749,103.3042,103.5072,46800.0
2017-09-07 09:30:00,112.37,112.64,112.26,112.52,9610.0,103.7195,103.9688,103.618,103.858,9610.0
2017-09-07 10:00:00,112.64,112.96,112.16,112.34,25496.0,103.9688,104.2641,103.5257,103.6918,25496.0
2017-09-07 10:30:00,112.41,112.98,112.16,112.84,11379.0,103.7565,104.2826,103.5257,104.1534,11379.0
2017-09-07 11:00:00,112.9,113.05,112.47,112.68,19144.0,104.2087,104.3472,103.8118,104.0057,19144.0
2017-09-07 11:30:00,112.75,113.05,112.43,112.89,29803.0,104.0703,104.3472,103.7749,104.1995,29803.0
2017-09-07 12:00:00,112.86,113.2,112.61,113.08,24550.0,104.1718,104.4856,103.9411,104.3749,24550.0
2017-09-07 12:30:00,113.1,113.41,112.97,113.25,18003.0,104.3933,104.6795,104.2733,104.5318,18003.0
2017-09-07 13:00:00,113.21,113.59,113.15,113.45,14752.0,104.4949,104.8456,104.4395,104.7164,14752.0
2017-09-07 13:30:00,113.47,113.92,113.37,113.72,24505.0,104.7349,105.1502,104.6426,104.9656,24505.0
2017-09-07 14:00:00,113.69,113.85,113.58,113.79,11639.0,104.9379,105.0856,104.8364,105.0302,11639.0
2017-09-07 14:30:00,113.79,113.91,113.63,113.87,14083.0,105.0302,105.141,104.8825,105.1041,14083.0
2017-09-07 15:00:00,113.9,114.0,113.6,113.69,14429.0,105.1318,105.2241,104.8549,104.9379,14429.0
2017-09-07 15:30:00,113.7,114.12,113.61,114.03,35250.0,104.9472,105.3348,104.8641,105.2517,35250.0
2017-09-08 09:30:00,113.62,114.55,113.49,114.24,10068.0,104.8733,105.7317,104.7533,105.4456,10068.0
2017-09-08 10:00:00,114.46,115.39,114.46,115.3,18897.0,105.6486,106.5071,105.6486,106.424,18897.0
2017-09-08 10:30:00,115.3,115.93,115.07,115.91,26789.0,106.424,107.0055,106.2117,106.987,26789.0
2017-09-08 11:00:00,115.63,115.73,115.23,115.23,13600.0,106.7286,106.8209,106.3594,106.3594,13600.0
2017-09-08 11:30:00,115.47,115.68,115.22,115.22,12100.0,106.5809,106.7747,106.3501,106.3501,12100.0
2017-09-08 12:00:00,115.27,115.39,115.11,115.39,7100.0,106.3963,106.5071,106.2486,106.5071,7100.0
2017-09-08 12:30:00,115.52,115.76,115.39,115.64,17068.0,106.627,106.8486,106.5071,106.7378,17068.0
2017-09-08 13:00:00,115.58,115.59,115.0,115.28,12734.0,106.6824,106.6917,106.1471,106.4055,12734.0
2017-09-08 13:30:00,115.26,115.42,114.71,114.85,15697.0,106.3871,106.5347,105.8794,106.0086,15697.0
2017-09-08 14:00:00,114.91,115.16,114.87,114.96,13506.0,106.064,106.2948,106.0271,106.1102,13506.0
2017-09-08 14:30:00,114.97,115.07,114.79,115.07,11369.0,106.1194,106.2117,105.9532,106.2117,11369.0
2017-09-08 15:00:00,115.01,115.08,114.74,114.8,14588.0,106.1563,106.2209,105.9071,105.9625,14588.0
2017-09-08 15:30:00,114.76,114.91,114.67,114.85,51537.0,105.9256,106.064,105.8425,106.0086,51537.0
2017-09-11 09:30:00,115.61,115.98,115.32,115.55,16430.0,106.7101,107.0516,106.4424,106.6547,16430.0
2017-09-11 10:00:00,115.63,115.65,115.19,115.23,13897.0,106.7286,106.747,106.3224,106.3594,13897.0
2017-09-11 10:30:00,115.32,115.39,114.87,114.96,13100.0,106.4424,106.5071,106.0271,106.1102,13100.0
2017-09-11 11:00:00,115.04,115.2,114.92,115.08,9100.0,106.184,106.3317,106.0732,106.2209,9100.0
2017-09-11 11:30:00,115.17,115.3,114.87,114.91,23481.0,106.304,106.424,106.0271,106.064,23481.0
2017-09-11 12:00:00,114.86,115.12,114.85,115.08,6549.0,106.0179,106.2578,106.0086,106.2209,6549.0
2017-09-11 12:30:00,115.17,115.73,115.08,115.47,21516.0,106.304,106.8209,106.2209,106.5809,21516.0
2017-09-11 13:00:00,115.53,115.85,115.15,115.7,39049.0,106.6363,106.9316,106.2855,106.7932,39049.0
2017-09-11 13:30:00,115.61,115.8,115.54,115.76,7825.0,106.7101,106.8855,106.6455,106.8486,7825.0
2017-09-11 14:00:00,115.7,115.8,115.6,115.7,17812.0,106.7932,106.8855,106.7009,106.7932,17812.0
2017-09-11 14:30:00,115.78,115.79,115.59,115.63,12025.0,106.867,106.8763,106.6917,106.7286,12025.0
2017-09-11 15:00:00,115.64,115.77,115.44,115.57,21129.0,106.7378,106.8578,106.5532,106.6732,21129.0
2017-09-11 15:30:00,115.63,115.82,115.5,115.77,52780.0,106.7286,106.904,106.6086,106.8578,52780.0
2017-09-12 09:30:00,116.25,116.95,115.68,116.95,48809.0,107.3008,107.947,106.7747,107.947,48809.0
2017-09-12 10:00:00,116.84,117.39,116.81,117.22,18779.0,107.8454,108.3531,107.8177,108.1962,18779.0
2017-09-12 10:30:00,117.21,117.25,116.55,116.63,53998.0,108.1869,108.2239,107.5778,107.6516,53998.0
2017-09-12 11:00:00,116.68,117.0,116.53,116.9,45906.0,107.6977,107.9931,107.5593,107.9008,45906.0
2017-09-12 11:30:00,116.82,117.11,116.77,117.02,16500.0,107.827,108.0946,107.7808,108.0116,16500.0
2017-09-12 12:00:00,116.93,117.55,116.87,117.55,15619.0,107.9285,108.5008,107.8731,108.5008,15619.0
2017-09-12 12:30:00,117.46,117.68,116.95,117.07,20973.0,108.4177,108.6208,107.947,108.0577,20973.0
2017-09-12 13:00:00,117.18,117.35,117.14,117.15,16891.0,108.1593,108.3162,108.1223,108.1316,16891.0
2017-09-12 13:30:00,117.13,117.24,116.78,116.89,20049.0,108.1131,108.2146,107.79,107.8916,20049.0
2017-09-12 14:00:00,116.94,117.18,116.91,117.08,10939.0,107.9377,108.1593,107.91,108.067,10939.0
2017-09-12 14:30:00,117.04,117.33,117.04,117.33,22500.0,108.03,108.2977,108.03,108.2977,22500.0
2017-09-12 15:00:00,117.31,117.63,117.3,117.59,24029.0,108.2792,108.5746,108.27,108.5377,24029.0
2017-09-12 15:30:00,117.63,118.06,117.31,117.78,124510.0,108.5746,108.9715,108.2792,108.7131,124510.0
2017-09-13 09:30:00,117.04,117.14,116.49,116.86,14609.0,108.03,108.1223,107.5224,107.8639,14609.0
2017-09-13 10:00:00,116.85,116.85,116.34,116.4,13812.0,107.8547,107.8547,107.3839,107.4393,13812.0
2017-09-13 10:30:00,116.44,116.64,116.21,116.41,12136.0,107.4762,107.6608,107.2639,107.4485,12136.0
2017-09-13 11:00:00,116.53,116.53,116.15,116.24,5496.0,107.5593,107.5593,107.2085,107.2916,5496.0
2017-09-13 11:30:00,116.21,116.26,115.84,115.88,11600.0,107.2639,107.3101,106.9224,106.9593,11600.0
2017-09-13 12:00:00,115.92,115.95,115.73,115.73,5789.0,106.9963,107.0239,106.8209,106.8209,5789.0
2017-09-13 12:30:00,115.8,115.88,115.66,115.82,9172.0,106.8855,106.9593,106.7563,106.904,9172.0
2017-09-13 13:00:00,115.77,115.9,115.69,115.82,7980.0,106.8578,106.9778,106.784,106.904,7980.0
2017-09-13 13:30:00,115.82,115.84,115.51,115.51,8495.0,106.904,106.9224,106.6178,106.6178,8495.0
2017-09-13 14:00:00,115.5,115.59,115.43,115.45,7567.0,106.6086,106.6917,106.544,106.5624,7567.0
2017-09-13 14:30:00,115.48,115.53,115.29,115.29,27221.0,106.5901,106.6363,106.4148,106.4148,27221.0
2017-09-13 15:00:00,115.25,115.32,114.84,114.85,13192.0,106.3778,106.4424,105.9994,106.0086,13192.0
2017-09-13 15:30:00,114.85,115.02,114.27,114.3,118372.0,106.0086,106.1655,105.4733,105.501,118372.0
2017-09-14 09:30:00,114.3,115.5,112.78,113.16,70836.0,105.501,106.6086,104.098,104.4487,70836.0
2017-09-14 10:00:00,113.16,113.16,111.66,112.51,94895.0,104.4487,104.4487,103.0642,103.8488,94895.0
2017-09-14 10:30:00,112.49,112.99,112.49,112.53,13661.0,103.8303,104.2918,103.8303,103.8672,13661.0
2017-09-14 11:00:00,112.54,112.96,112.51,112.66,18725.0,103.8765,104.2641,103.8488,103.9872,18725.0
2017-09-14 11:30:00,112.68,112.96,112.64,112.91,9623.0,104.0057,104.2641,103.9688,104.218,9623.0
2017-09-14 12:00:00,112.95,113.31,112.89,113.01,17186.0,104.2549,104.5872,104.1995,104.3103,17186.0
2017-09-14 12:30:00,113.02,113.14,112.79,113.05,14424.0,104.3195,104.4303,104.1072,104.3472,14424.0
2017-09-14 13:00:00,113.06,113.1,112.87,112.9,21150.0,104.3564,104.3933,104.181,104.2087,21150.0
2017-09-14 13:30:00,113.02,113.13,112.67,113.0,19093.0,104.3195,104.421,103.9964,104.301,19093.0
2017-09-14 14:00:00,113.0,113.05,112.75,112.94,9054.0,104.301,104.3472,104.0703,104.2457,9054.0
2017-09-14 14:30:00,112.95,113.13,112.87,113.13,13801.0,104.2549,104.421,104.181,104.421,13801.0
2017-09-14 15:00:00,113.17,113.78,113.16,113.58,27104.0,104.458,105.021,104.4487,104.8364,27104.0
2017-09-14 15:30:00,113.57,113.65,113.32,113.5,59751.0,104.8272,104.901,104.5964,104.7625,59751.0
2017-09-15 09:30:00,112.72,113.18,112.72,112.84,111441.0,104.0426,104.4672,104.0426,104.1534,111441.0
2017-09-15 10:00:00,112.84,112.91,112.32,112.86,14391.0,104.1534,104.218,103.6734,104.1718,14391.0
2017-09-15 10:30:00,112.9,113.04,112.74,112.98,22039.0,104.2087,104.338,104.0611,104.2826,22039.0
2017-09-15 11:00:00,112.99,113.15,112.89,113.13,19743.0,104.2918,104.4395,104.1995,104.421,19743.0
2017-09-15 11:30:00,113.09,113.14,112.9,113.0,11424.0,104.3841,104.4303,104.2087,104.301,11424.0
2017-09-15 12:00:00,112.99,113.15,112.94,112.99,10181.0,104.2918,104.4395,104.2457,104.2918,10181.0
2017-09-15 12:30:00,113.05,113.24,112.97,113.16,7786.0,104.3472,104.5226,104.2733,104.4487,7786.0
2017-09-15 13:00:00,113.11,113.15,113.01,113.03,23158.0,104.4026,104.4395,104.3103,104.3287,23158.0
2017-09-15 13:30:00,113.07,113.09,112.69,112.87,9354.0,104.3657,104.3841,104.0149,104.181,9354.0
2017-09-15 14:00:00,113.09,113.09,112.87,113.02,5593.0,104.3841,104.3841,104.181,104.3195,5593.0
2017-09-15 14:30:00,113.03,113.11,112.92,113.02,8569.0,104.3287,104.4026,104.2272,104.3195,8569.0
2017-09-15 15:00:00,113.04,113.23,113.01,113.03,20416.0,104.338,104.5133,104.3103,104.3287,20416.0
2017-09-15 15:30:00,113.04,113.71,113.04,113.34,135274.0,104.338,104.9564,104.338,104.6149,135274.0
2017-09-18 09:30:00,113.45,114.41,112.32,114.05,19432.0,104.7164,105.6025,103.6734,105.2702,19432.0
2017-09-18 10:00:00,114.08,114.08,113.36,113.42,43463.0,105.2979,105.2979,104.6333,104.6887,43463.0
2017-09-18 10:30:00,113.4,113.86,113.26,113.53,25588.0,104.6702,105.0948,104.541,104.7902,25588.0
2017-09-18 11:00:00,113.53,113.57,113.24,113.38,15105.0,104.7902,104.8272,104.5226,104.6518,15105.0
2017-09-18 11:30:00,113.36,113.49,113.3,113.49,6712.0,104.6333,104.7533,104.5779,104.7533,6712.0
2017-09-18 12:00:00,113.49,113.65,113.48,113.6,14724.0,104.7533,104.901,104.7441,104.8549,14724.0
2017-09-18 12:30:00,113.61,113.65,113.37,113.42,10538.0,104.8641,104.901,104.6426,104.6887,10538.0
2017-09-18 13:00:00,113.43,113.58,113.37,113.42,19300.0,104.6979,104.8364,104.6426,104.6887,19300.0
2017-09-18 13:30:00,113.43,113.63,113.4,113.59,28628.0,104.6979,104.8825,104.6702,104.8456,28628.0
2017-09-18 14:00:00,113.63,113.7,113.47,113.56,18083.0,104.8825,104.9472,104.7349,104.8179,18083.0
2017-09-18 14:30:00,113.56,113.59,112.89,113.26,31557.0,104.8179,104.8456,104.1995,104.541,31557.0
2017-09-18 15:00:00,113.26,113.4,113.17,113.34,32017.0,104.541,104.6702,104.458,104.6149,32017.0
2017-09-18 15:30:00,113.34,113.35,113.08,113.15,82778.0,104.6149,104.6241,104.3749,104.4395,82778.0
2017-09-19 09:30:00,113.4,113.85,113.36,113.65,44363.0,104.6702,105.0856,104.6333,104.901,44363.0
2017-09-19 10:00:00,113.61,113.66,113.12,113.48,20298.0,104.8641,104.9102,104.4118,104.7441,20298.0
2017-09-19 10:30:00,113.47,113.54,113.4,113.48,12509.0,104.7349,104.7995,104.6702,104.7441,12509.0
2017-09-19 11:00:00,113.44,113.93,113.44,113.9,34153.0,104.7072,105.1594,104.7072,105.1318,34153.0
2017-09-19 11:30:00,113.9,113.99,113.8,113.9,14670.0,105.1318,105.2148,105.0395,105.1318,14670.0
2017-09-19 12:00:00,113.96,114.19,113.9,113.99,10412.0,105.1871,105.3994,105.1318,105.2148,10412.0
2017-09-19 12:30:00,114.03,114.19,113.84,114.09,12710.0,105.2517,105.3994,105.0764,105.3071,12710.0
2017-09-19 13:00:00,114.09,114.13,113.9,113.93,18147.0,105.3071,105.344,105.1318,105.1594,18147.0
2017-09-19 13:30:00,114.05,114.07,113.86,113.92,12610.0,105.2702,105.2887,105.0948,105.1502,12610.0
2017-09-19 14:00:00,113.92,113.97,113.75,113.87,12978.0,105.1502,105.1964,104.9933,105.1041,12978.0
2017-09-19 14:30:00,113.93,113.96,113.75,113.75,14942.0,105.1594,105.1871,104.9933,104.9933,14942.0
2017-09-19 15:00:00,113.75,113.79,113.63,113.73,21941.0,104.9933,105.0302,104.8825,104.9748,21941.0
2017-09-19 15:30:00,113.73,113.85,113.62,113.77,93463.0,104.9748,105.0856,104.8733,105.0118,93463.0
2017-09-20 09:30:00,113.98,114.26,113.58,114.03,15515.0,105.2056,105.464,104.8364,105.2517,15515.0
2017-09-20 10:00:00,114.03,114.28,114.0,114.22,29193.0,105.2517,105.4825,105.2241,105.4271,29193.0
2017-09-20 10:30:00,114.22,114.22,114.06,114.12,17090.0,105.4271,105.4271,105.2794,105.3348,17090.0
2017-09-20 11:00:00,114.1,114.72,113.97,114.72,49596.0,105.3164,105.8886,105.1964,105.8886,49596.0
2017-09-20 11:30:00,114.6,114.97,114.51,114.63,22102.0,105.7779,106.1194,105.6948,105.8056,22102.0
2017-09-20 12:00:00,114.58,114.82,114.54,114.72,13101.0,105.7594,105.9809,105.7225,105.8886,13101.0
2017-09-20 12:30:00,114.76,114.8,114.41,114.62,15525.0,105.9256,105.9625,105.6025,105.7963,15525.0
2017-09-20 13:00:00,114.66,114.74,114.56,114.58,4902.0,105.8332,105.9071,105.7409,105.7594,4902.0
2017-09-20 13:30:00,114.61,114.65,114.51,114.53,5589.0,105.7871,105.824,105.6948,105.7133,5589.0
2017-09-20 14:00:00,114.53,114.58,113.85,114.07,7999.0,105.7133,105.7594,105.0856,105.2887,7999.0
2017-09-20 14:30:00,114.02,114.39,114.01,114.25,8242.0,105.2425,105.584,105.2333,105.4548,8242.0
2017-09-20 15:00:00,114.25,114.33,114.15,114.26,22770.0,105.4548,105.5287,105.3625,105.464,22770.0
2017-09-20 15:30:00,114.25,114.35,114.12,114.25,94204.0,105.4548,105.5471,105.3348,105.4548,94204.0
2017-09-21 09:30:00,114.37,114.54,114.02,114.26,14474.0,105.5656,105.7225,105.2425,105.464,14474.0
2017-09-21 10:00:00,114.28,114.29,114.03,114.25,8937.0,105.4825,105.4917,105.2517,105.4548,8937.0
2017-09-21 10:30:00,114.25,114.8,114.23,114.61,15770.0,105.4548,105.9625,105.4364,105.7871,15770.0
2017-09-21 11:00:00,114.57,114.87,114.37,114.71,17978.0,105.7502,106.0271,105.5656,105.8794,17978.0
2017-09-21 11:30:00,114.6,114.78,114.6,114.65,19876.0,105.7779,105.944,105.7779,105.824,19876.0
2017-09-21 12:00:00,114.6,114.65,114.06,114.28,10866.0,105.7779,105.824,105.2794,105.4825,10866.0
2017-09-21 12:30:00,114.25,114.55,114.25,114.55,6106.0,105.4548,105.7317,105.4548,105.7317,6106.0
2017-09-21 13:00:00,114.55,114.64,114.49,114.59,7626.0,105.7317,105.8148,105.6763,105.7686,7626.0
2017-09-21 13:30:00,114.63,114.81,114.59,114.81,6710.0,105.8056,105.9717,105.7686,105.9717,6710.0
2017-09-21 14:00:00,114.75,114.91,114.75,114.89,8703.0,105.9163,106.064,105.9163,106.0455,8703.0
2017-09-21 14:30:00,114.91,115.11,114.91,115.08,11525.0,106.064,106.2486,106.064,106.2209,11525.0
2017-09-21 15:00:00,115.1,115.19,115.06,115.13,11856.0,106.2394,106.3224,106.2025,106.2671,11856.0
2017-09-21 15:30:00,115.12,115.32,115.08,115.28,40765.0,106.2578,106.4424,106.2209,106.4055,40765.0
2017-09-22 09:30:00,115.17,116.65,115.17,116.36,16803.0,106.304,107.6701,106.304,107.4024,16803.0
2017-09-22 10:00:00,116.36,116.41,116.05,116.31,12580.0,107.4024,107.4485,107.1162,107.3562,12580.0
2017-09-22 10:30:00,116.2,116.63,116.2,116.5,11868.0,107.2547,107.6516,107.2547,107.5316,11868.0
2017-09-22 11:00:00,116.48,117.01,116.48,117.01,18402.0,107.5131,108.0023,107.5131,108.0023,18402.0
2017-09-22 11:30:00,116.95,117.35,116.88,117.35,18362.0,107.947,108.3162,107.8823,108.3162,18362.0
2017-09-22 12:00:00,117.35,117.4,117.16,117.33,10960.0,108.3162,108.3623,108.1408,108.2977,10960.0
2017-09-22 12:30:00,117.38,117.62,117.29,117.41,9485.0,108.3439,108.5654,108.2608,108.3715,9485.0
2017-09-22 13:00:00,117.36,117.41,117.16,117.31,18690.0,108.3254,108.3715,108.1408,108.2792,18690.0
2017-09-22 13:30:00,117.33,117.67,117.29,117.67,10347.0,108.2977,108.6115,108.2608,108.6115,10347.0
2017-09-22 14:00:00,117.6,117.64,117.25,117.25,18917.0,108.5469,108.5838,108.2239,108.2239,18917.0
2017-09-22 14:30:00,117.3,117.6,117.22,117.34,8748.0,108.27,108.5469,108.1962,108.3069,8748.0
2017-09-22 15:00:00,117.39,117.42,117.03,117.37,12552.0,108.3531,108.3808,108.0208,108.3346,12552.0
2017-09-22 15:30:00,117.38,117.41,117.21,117.26,49598.0,108.3439,108.3715,108.1869,108.2331,49598.0
2017-09-25 09:30:00,117.21,117.21,116.36,116.39,12759.0,108.1869,108.1869,107.4024,107.4301,12759.0
2017-09-25 10:00:00,116.32,116.36,115.8,115.8,11534.0,107.3655,107.4024,106.8855,106.8855,11534.0
2017-09-25 10:30:00,115.82,115.84,115.14,115.15,9080.0,106.904,106.9224,106.2763,106.2855,9080.0
2017-09-25 11:00:00,115.11,115.2,114.6,115.06,15922.0,106.2486,106.3317,105.7779,106.2025,15922.0
2017-09-25 11:30:00,115.1,115.29,114.86,114.94,7143.0,106.2394,106.4148,106.0179,106.0917,7143.0
2017-09-25 12:00:00,114.95,115.0,114.4,115.0,15376.0,106.1009,106.1471,105.5933,106.1471,15376.0
2017-09-25 12:30:00,115.02,115.17,114.93,115.04,5223.0,106.1655,106.304,106.0825,106.184,5223.0
2017-09-25 13:00:00,115.01,115.18,114.97,115.09,5876.0,106.1563,106.3132,106.1194,106.2301,5876.0
2017-09-25 13:30:00,115.08,115.6,115.05,115.43,9767.0,106.2209,106.7009,106.1932,106.544,9767.0
2017-09-25 14:00:00,115.48,115.55,115.21,115.31,7500.0,106.5901,106.6547,106.3409,106.4332,7500.0
2017-09-25 14:30:00,115.27,115.45,115.1,115.36,12282.0,106.3963,106.5624,106.2394,106.4794,12282.0
2017-09-25 15:00:00,115.35,115.88,115.31,115.82,40371.0,106.4701,106.9593,106.4332,106.904,40371.0
2017-09-25 15:30:00,115.79,116.06,115.62,115.99,34176.0,106.8763,107.1255,106.7193,107.0609,34176.0
2017-09-26 09:30:00,116.18,116.86,116.15,116.69,8789.0,107.2362,107.8639,107.2085,107.707,8789.0
2017-09-26 10:00:00,116.76,116.87,116.6,116.63,8562.0,107.7716,107.8731,107.6239,107.6516,8562.0
2017-09-26 10:30:00,116.5,116.5,116.06,116.14,6275.0,107.5316,107.5316,107.1255,107.1993,6275.0
2017-09-26 11:00:00,116.01,116.15,115.72,116.02,10463.0,107.0793,107.2085,106.8116,107.0886,10463.0
2017-09-26 11:30:00,116.03,116.24,116.0,116.08,7578.0,107.0978,107.2916,107.0701,107.1439,7578.0
2017-09-26 12:00:00,116.14,116.23,116.04,116.07,5186.0,107.1993,107.2824,107.107,107.1347,5186.0
2017-09-26 12:30:00,116.03,116.16,115.69,115.74,5288.0,107.0978,107.2178,106.784,106.8301,5288.0
2017-09-26 13:00:00,115.78,115.84,115.67,115.7,5030.0,106.867,106.9224,106.7655,106.7932,5030.0
2017-09-26 13:30:00,115.68,115.69,115.32,115.46,7254.0,106.7747,106.784,106.4424,106.5717,7254.0
2017-09-26 14:00:00,115.43,115.5,115.35,115.42,8288.0,106.544,106.6086,106.4701,106.5347,8288.0
2017-09-26 14:30:00,115.38,115.73,115.29,115.63,8828.0,106.4978,106.8209,106.4148,106.7286,8828.0
2017-09-26 15:00:00,115.66,115.76,115.57,115.62,7676.0,106.7563,106.8486,106.6732,106.7193,7676.0
2017-09-26 15:30:00,115.62,115.64,115.2,115.22,47984.0,106.7193,106.7378,106.3317,106.3501,47984.0
2017-09-27 09:30:00,115.94,116.39,114.55,115.66,13469.0,107.0147,107.4301,105.7317,106.7563,13469.0
2017-09-27 10:00:00,115.63,115.8,115.41,115.54,11603.0,106.7286,106.8855,106.5255,106.6455,11603.0
2017-09-27 10:30:00,115.53,115.64,115.25,115.34,6496.0,106.6363,106.7378,106.3778,106.4609,6496.0
2017-09-27 11:00:00,115.39,115.89,114.93,115.78,33953.0,106.5071,106.9686,106.0825,106.867,33953.0
2017-09-27 11:30:00,115.7,115.87,115.62,115.63,9527.0,106.7932,106.9501,106.7193,106.7286,9527.0
2017-09-27 12:00:00,115.64,115.81,115.52,115.64,5100.0,106.7378,106.8947,106.627,106.7378,5100.0
2017-09-27 12:30:00,115.65,115.73,115.62,115.72,3756.0,106.747,106.8209,106.7193,106.8116,3756.0
2017-09-27 13:00:00,115.73,115.88,115.64,115.88,10831.0,106.8209,106.9593,106.7378,106.9593,10831.0
2017-09-27 13:30:00,115.91,115.95,115.75,115.82,5923.0,106.987,107.0239,106.8393,106.904,5923.0
2017-09-27 14:00:00,115.82,116.06,115.8,115.97,10659.0,106.904,107.1255,106.8855,107.0424,10659.0
2017-09-27 14:30:00,115.96,116.0,115.71,115.82,7917.0,107.0332,107.0701,106.8024,106.904,7917.0
2017-09-27 15:00:00,115.81,116.06,115.8,115.97,14895.0,106.8947,107.1255,106.8855,107.0424,14895.0
2017-09-27 15:30:00,115.96,116.05,115.64,115.78,68801.0,107.0332,107.1162,106.7378,106.867,68801.0
2017-09-28 09:30:00,115.62,116.16,115.25,115.99,6844.0,106.7193,107.2178,106.3778,107.0609,6844.0
2017-09-28 10:00:00,115.93,115.93,115.4,115.43,10900.0,107.0055,107.0055,106.5163,106.544,10900.0
2017-09-28 10:30:00,115.45,116.17,115.45,115.96,11726.0,106.5624,107.227,106.5624,107.0332,11726.0
2017-09-28 11:00:00,115.9,115.9,115.65,115.83,5654.0,106.9778,106.9778,106.747,106.9132,5654.0
2017-09-28 11:30:00,115.85,116.5,115.85,116.49,13208.0,106.9316,107.5316,106.9316,107.5224,13208.0
2017-09-28 12:00:00,116.45,116.71,115.85,116.31,40503.0,107.4855,107.7254,106.9316,107.3562,40503.0
2017-09-28 12:30:00,116.34,116.49,116.2,116.49,3500.0,107.3839,107.5224,107.2547,107.5224,3500.0
2017-09-28 13:00:00,116.42,116.68,116.41,116.56,14573.0,107.4578,107.6977,107.4485,107.587,14573.0
2017-09-28 13:30:00,116.43,116.76,116.38,116.67,9164.0,107.467,107.7716,107.4208,107.6885,9164.0
2017-09-28 14:00:00,116.66,116.69,116.22,116.5,10972.0,107.6793,107.707,107.2732,107.5316,10972.0
2017-09-28 14:30:00,116.49,116.62,116.31,116.59,9571.0,107.5224,107.6424,107.3562,107.6147,9571.0
2017-09-28 15:00:00,116.54,116.67,116.42,116.42,6590.0,107.5685,107.6885,107.4578,107.4578,6590.0
2017-09-28 15:30:00,116.42,116.98,116.28,116.98,50893.0,107.4578,107.9747,107.3285,107.9747,50893.0
2017-09-29 09:30:00,116.98,117.14,116.53,117.06,9063.0,107.9747,108.1223,107.5593,108.0485,9063.0
2017-09-29 10:00:00,117.14,118.0,117.05,118.0,23551.0,108.1223,108.9161,108.0393,108.9161,23551.0
2017-09-29 10:30:00,118.04,118.04,117.54,117.68,16345.0,108.9531,108.9531,108.4915,108.6208,16345.0
2017-09-29 11:00:00,117.69,118.59,117.62,118.33,66221.0,108.63,109.4607,108.5654,109.2207,66221.0
2017-09-29 11:30:00,118.32,118.5,118.13,118.13,45968.0,109.2115,109.3776,109.0361,109.0361,45968.0
2017-09-29 12:00:00,118.15,118.18,117.65,118.01,6431.0,109.0546,109.0823,108.5931,108.9254,6431.0
2017-09-29 12:30:00,118.09,118.2,117.9,117.92,10950.0,108.9992,109.1007,108.8238,108.8423,10950.0
2017-09-29 13:00:00,117.95,118.06,117.71,117.76,4844.0,108.87,108.9715,108.6485,108.6946,4844.0
2017-09-29 13:30:00,117.73,117.73,117.54,117.61,5931.0,108.6669,108.6669,108.4915,108.5562,5931.0
2017-09-29 14:00:00,117.56,117.56,117.22,117.23,7170.0,108.51,108.51,108.1962,108.2054,7170.0
2017-09-29 14:30:00,117.27,117.32,117.21,117.27,6527.0,108.2423,108.2885,108.1869,108.2423,6527.0
2017-09-29 15:00:00,117.32,117.43,117.3,117.31,12460.0,108.2885,108.39,108.27,108.2792,12460.0
2017-09-29 15:30:00,117.32,117.4,116.86,116.89,146869.0,108.2885,108.3623,107.8639,107.8916,146869.0
2017-10-02 09:30:00,117.62,117.65,117.02,117.65,17966.0,108.5654,108.5931,108.0116,108.5931,17966.0
2017-10-02 10:00:00,117.65,118.25,117.65,118.08,11915.0,108.5931,109.1469,108.5931,108.99,11915.0
2017-10-02 10:30:00,118.13,118.25,117.78,117.93,9591.0,109.0361,109.1469,108.7131,108.8515,9591.0
2017-10-02 11:00:00,117.84,117.94,117.56,117.56,10323.0,108.7684,108.8607,108.51,108.51,10323.0
2017-10-02 11:30:00,117.59,117.66,117.03,117.1,21577.0,108.5377,108.6023,108.0208,108.0854,21577.0
2017-10-02 12:00:00,117.04,117.55,117.0,117.55,7997.0,108.03,108.5008,107.9931,108.5008,7997.0
2017-10-02 12:30:00,117.54,117.56,117.43,117.5,11533.0,108.4915,108.51,108.39,108.4546,11533.0
2017-10-02 13:00:00,117.52,117.57,117.4,117.55,10004.0,108.4731,108.5192,108.3623,108.5008,10004.0
2017-10-02 13:30:00,117.56,117.57,117.27,117.34,9992.0,108.51,108.5192,108.2423,108.3069,9992.0
2017-10-02 14:00:00,117.29,117.42,117.13,117.32,15734.0,108.2608,108.3808,108.1131,108.2885,15734.0
2017-10-02 14:30:00,117.32,117.47,117.32,117.44,7431.0,108.2885,108.4269,108.2885,108.3992,7431.0
2017-10-02 15:00:00,117.43,117.43,116.95,117.07,21362.0,108.39,108.39,107.947,108.0577,21362.0
2017-10-02 15:30:00,117.08,117.24,116.9,116.98,87309.0,108.067,108.2146,107.9008,107.9747,87309.0
2017-10-03 09:30:00,116.98,117.63,116.95,117.42,23228.0,107.9747,108.5746,107.947,108.3808,23228.0
2017-10-03 10:00:00,117.54,117.78,117.35,117.52,13001.0,108.4915,108.7131,108.3162,108.4731,13001.0
2017-10-03 10:30:00,117.47,118.18,117.43,118.18,7544.0,108.4269,109.0823,108.39,109.0823,7544.0
2017-10-03 11:00:00,118.19,118.45,118.16,118.45,6060.0,109.0915,109.3315,109.0638,109.3315,6060.0
2017-10-03 11:30:00,118.52,118.55,118.04,118.18,38943.0,109.3961,109.4238,108.9531,109.0823,38943.0
2017-10-03 12:00:00,118.27,118.37,118.16,118.22,7631.0,109.1653,109.2576,109.0638,109.1192,7631.0
2017-10-03 12:30:00,118.28,118.42,118.23,118.23,11975.0,109.1746,109.3038,109.1284,109.1284,11975.0
2017-10-03 13:00:00,118.26,118.46,118.16,118.46,18807.0,109.1561,109.3407,109.0638,109.3407,18807.0
2017-10-03 13:30:00,118.5,118.63,118.21,118.36,22224.0,109.3776,109.4976,109.11,109.2484,22224.0
2017-10-03 14:00:00,118.51,118.51,118.16,118.3,7339.0,109.3869,109.3869,109.0638,109.193,7339.0
2017-10-03 14:30:00,118.35,118.46,117.92,118.06,31765.0,109.2392,109.3407,108.8423,108.9715,31765.0
2017-10-03 15:00:00,118.12,118.19,117.97,118.19,35622.0,109.0269,109.0915,108.8884,109.0915,35622.0
2017-10-03 15:30:00,118.2,118.79,118.19,118.51,103341.0,109.1007,109.6453,109.0915,109.3869,103341.0
2017-10-04 09:30:00,118.68,118.99,118.12,118.86,18127.0,109.5438,109.8299,109.0269,109.7099,18127.0
2017-10-04 10:00:00,118.86,119.05,118.69,118.87,8692.0,109.7099,109.8853,109.553,109.7192,8692.0
2017-10-04 10:30:00,118.84,119.31,118.68,119.13,16931.0,109.6915,110.1253,109.5438,109.9591,16931.0
2017-10-04 11:00:00,119.02,119.47,118.85,119.24,38100.0,109.8576,110.273,109.7007,110.0607,38100.0
2017-10-04 11:30:00,119.28,119.92,119.25,119.68,13453.0,110.0976,110.6883,110.0699,110.4668,13453.0
2017-10-04 12:00:00,119.71,119.76,119.33,119.43,13057.0,110.4945,110.5406,110.1437,110.236,13057.0
2017-10-04 12:30:00,119.32,119.52,119.2,119.5,8644.0,110.1345,110.3191,110.0238,110.3007,8644.0
2017-10-04 13:00:00,119.57,119.97,119.49,119.75,14681.0,110.3653,110.7345,110.2914,110.5314,14681.0
2017-10-04 13:30:00,119.82,119.99,119.46,119.99,32820.0,110.596,110.7529,110.2637,110.7529,32820.0
2017-10-04 14:00:00,119.84,120.04,119.61,119.72,9236.0,110.6145,110.7991,110.4022,110.5037,9236.0
2017-10-04 14:30:00,119.69,120.08,119.6,120.05,20628.0,110.476,110.836,110.393,110.8083,20628.0
2017-10-04 15:00:00,120.03,120.15,119.85,120.07,28835.0,110.7899,110.9006,110.6237,110.8268,28835.0
2017-10-04 15:30:00,120.02,120.19,119.96,120.15,65600.0,110.7806,110.9375,110.7252,110.9006,65600.0
2017-10-05 09:30:00,120.2,120.77,119.67,119.85,19789.0,110.9468,111.4729,110.4576,110.6237,19789.0
2017-10-05 10:00:00,119.82,120.1,119.74,119.78,8198.0,110.596,110.8545,110.5222,110.5591,8198.0
2017-10-05 10:30:00,119.77,120.14,119.77,120.11,7315.0,110.5499,110.8914,110.5499,110.8637,7315.0
2017-10-05 11:00:00,120.12,120.57,120.1,120.53,11084.0,110.8729,111.2883,110.8545,111.2514,11084.0
2017-10-05 11:30:00,120.52,120.57,120.3,120.37,12755.0,111.2421,111.2883,111.0391,111.1037,12755.0
2017-10-05 12:00:00,120.38,120.64,120.37,120.51,6299.0,111.1129,111.3529,111.1037,111.2329,6299.0
2017-10-05 12:30:00,120.5,120.64,120.48,120.54,11712.0,111.2237,111.3529,111.2052,111.2606,11712.0
2017-10-05 13:00:00,120.51,120.63,120.51,120.6,5353.0,111.2329,111.3437,111.2329,111.316,5353.0
2017-10-05 13:30:00,120.6,120.76,120.55,120.64,9710.0,111.316,111.4637,111.2698,111.3529,9710.0
2017-10-05 14:00:00,120.67,120.79,120.58,120.75,13772.0,111.3806,111.4913,111.2975,111.4544,13772.0
2017-10-05 14:30:00,120.76,120.87,120.74,120.78,10705.0,111.4637,111.5652,111.4452,111.4821,10705.0
2017-10-05 15:00:00,120.8,120.88,120.75,120.88,16812.0,111.5006,111.5744,111.4544,111.5744,16812.0
2017-10-05 15:30:00,120.87,121.1,120.72,121.07,72821.0,111.5652,111.7775,111.4267,111.7498,72821.0
2017-10-06 09:30:00,121.2,121.33,120.36,121.14,23869.0,111.8698,111.9898,111.0945,111.8144,23869.0
2017-10-06 10:00:00,121.22,121.4,120.94,121.13,12607.0,111.8882,112.0544,111.6298,111.8052,12607.0
2017-10-06 10:30:00,121.14,121.14,120.82,120.99,12753.0,111.8144,111.8144,111.519,111.676,12753.0
2017-10-06 11:00:00,121.0,121.13,120.86,121.08,4756.0,111.6852,111.8052,111.556,111.759,4756.0
2017-10-06 11:30:00,121.09,121.14,120.79,121.0,11038.0,111.7683,111.8144,111.4913,111.6852,11038.0
2017-10-06 12:00:00,120.93,121.05,120.92,121.04,6748.0,111.6206,111.7313,111.6113,111.7221,6748.0
2017-10-06 12:30:00,120.98,121.17,120.96,120.97,5710.0,111.6667,111.8421,111.6483,111.6575,5710.0
2017-10-06 13:00:00,121.02,121.19,120.8,121.03,12000.0,111.7036,111.8606,111.5006,111.7129,12000.0
2017-10-06 13:30:00,120.93,121.2,120.93,121.15,8971.0,111.6206,111.8698,111.6206,111.8236,8971.0
2017-10-06 14:00:00,121.1,121.25,121.07,121.2,10726.0,111.7775,111.9159,111.7498,111.8698,10726.0
2017-10-06 14:30:00,121.2,121.22,121.13,121.16,7046.0,111.8698,111.8882,111.8052,111.8329,7046.0
2017-10-06 15:00:00,121.2,121.3,121.1,121.18,24074.0,111.8698,111.9621,111.7775,111.8513,24074.0
2017-10-06 15:30:00,121.2,121.36,121.14,121.28,54163.0,111.8698,112.0175,111.8144,111.9436,54163.0
2017-10-09 09:30:00,121.26,121.35,120.77,121.14,10483.0,111.9252,112.0082,111.4729,111.8144,10483.0
2017-10-09 10:00:00,121.02,121.51,121.0,121.48,9106.0,111.7036,112.1559,111.6852,112.1282,9106.0
2017-10-09 10:30:00,121.48,121.53,121.22,121.4,10827.0,112.1282,112.1744,111.8882,112.0544,10827.0
2017-10-09 11:00:00,121.45,121.48,121.25,121.42,10029.0,112.1005,112.1282,111.9159,112.0729,10029.0
2017-10-09 11:30:00,121.46,121.65,121.27,121.5,11148.0,112.1098,112.2851,111.9344,112.1467,11148.0
2017-10-09 12:00:00,121.55,121.56,121.44,121.5,5852.0,112.1928,112.2021,112.0913,112.1467,5852.0
2017-10-09 12:30:00,121.57,121.61,121.5,121.55,6322.0,112.2113,112.2482,112.1467,112.1928,6322.0
2017-10-09 13:00:00,121.5,121.73,121.48,121.73,11475.0,112.1467,112.359,112.1282,112.359,11475.0
2017-10-09 13:30:00,121.68,121.79,121.51,121.65,10911.0,112.3128,112.4144,112.1559,112.2851,10911.0
2017-10-09 14:00:00,121.56,121.69,121.55,121.61,11547.0,112.2021,112.3221,112.1928,112.2482,11547.0
2017-10-09 14:30:00,121.61,121.71,121.44,121.44,11306.0,112.2482,112.3405,112.0913,112.0913,11306.0
2017-10-09 15:00:00,121.43,121.47,121.1,121.37,17245.0,112.0821,112.119,111.7775,112.0267,17245.0
2017-10-09 15:30:00,121.3,121.61,121.23,121.56,52035.0,111.9621,112.2482,111.8975,112.2021,52035.0
2017-10-10 09:30:00,121.54,121.86,120.56,121.04,37478.0,112.1836,112.479,111.2791,111.7221,37478.0
2017-10-10 10:00:00,121.16,121.25,120.82,120.95,9200.0,111.8329,111.9159,111.519,111.639,9200.0
2017-10-10 10:30:00,120.95,121.32,120.95,121.19,7372.0,111.639,111.9805,111.639,111.8606,7372.0
2017-10-10 11:00:00,121.19,121.2,120.97,121.1,8200.0,111.8606,111.8698,111.6575,111.7775,8200.0
2017-10-10 11:30:00,121.13,121.53,121.08,121.52,12484.0,111.8052,112.1744,111.759,112.1652,12484.0
2017-10-10 12:00:00,121.52,121.57,121.41,121.41,4400.0,112.1652,112.2113,112.0636,112.0636,4400.0
2017-10-10 12:30:00,121.37,121.53,121.33,121.42,3159.0,112.0267,112.1744,111.9898,112.0729,3159.0
2017-10-10 13:00:00,121.38,121.44,121.24,121.36,5854.0,112.0359,112.0913,111.9067,112.0175,5854.0
2017-10-10 13:30:00,121.36,121.77,121.34,121.77,14710.0,112.0175,112.3959,111.999,112.3959,14710.0
2017-10-10 14:00:00,121.78,121.93,121.6,121.6,7327.0,112.4051,112.5436,112.239,112.239,7327.0
2017-10-10 14:30:00,121.72,121.9,121.67,121.81,7324.0,112.3498,112.5159,112.3036,112.4328,7324.0
2017-10-10 15:00:00,121.8,121.9,121.63,121.79,11157.0,112.4236,112.5159,112.2667,112.4144,11157.0
2017-10-10 15:30:00,121.81,121.94,121.74,121.9,40828.0,112.4328,112.5528,112.3682,112.5159,40828.0
2017-10-11 09:30:00,121.85,121.85,121.27,121.38,15524.0,112.4697,112.4697,111.9344,112.0359,15524.0
2017-10-11 10:00:00,121.38,122.25,121.38,122.24,7883.0,112.0359,112.839,112.0359,112.8297,7883.0
2017-10-11 10:30:00,122.23,122.23,121.85,122.01,8952.0,112.8205,112.8205,112.4697,112.6174,8952.0
2017-10-11 11:00:00,122.07,122.18,121.8,122.02,12213.0,112.6728,112.7743,112.4236,112.6267,12213.0
2017-10-11 11:30:00,122.0,122.18,121.94,122.07,5631.0,112.6082,112.7743,112.5528,112.6728,5631.0
2017-10-11 12:00:00,122.06,122.12,121.96,121.97,4652.0,112.6636,112.719,112.5713,112.5805,4652.0
2017-10-11 12:30:00,121.98,122.12,121.92,122.01,6680.0,112.5897,112.719,112.5344,112.6174,6680.0
2017-10-11 13:00:00,121.97,122.13,121.93,122.07,5719.0,112.5805,112.7282,112.5436,112.6728,5719.0
2017-10-11 13:30:00,122.09,122.17,122.07,122.14,2600.0,112.6913,112.7651,112.6728,112.7374,2600.0
2017-10-11 14:00:00,122.17,122.27,121.86,121.98,129016.0,112.7651,112.8574,112.479,112.5897,129016.0
2017-10-11 14:30:00,121.99,122.14,121.99,122.04,8713.0,112.599,112.7374,112.599,112.6451,8713.0
2017-10-11 15:00:00,122.04,122.19,122.01,122.05,6378.0,112.6451,112.7836,112.6174,112.6544,6378.0
2017-10-11 15:30:00,122.12,122.12,121.77,121.86,47213.0,112.719,112.719,112.3959,112.479,47213.0
2017-10-12 09:30:00,122.08,122.4,121.9,122.09,23663.0,112.682,112.9774,112.5159,112.6913,23663.0
2017-10-12 10:00:00,122.19,122.8,122.13,122.76,11302.0,112.7836,113.3466,112.7282,113.3097,11302.0
2017-10-12 10:30:00,122.67,122.78,122.21,122.21,11556.0,113.2266,113.3282,112.802,112.802,11556.0
2017-10-12 11:00:00,122.28,122.67,122.16,122.67,10538.0,112.8666,113.2266,112.7559,113.2266,10538.0
2017-10-12 11:30:00,122.66,122.77,122.61,122.69,3591.0,113.2174,113.3189,113.1712,113.2451,3591.0
2017-10-12 12:00:00,122.73,122.75,122.63,122.74,2490.0,113.282,113.3005,113.1897,113.2912,2490.0
2017-10-12 12:30:00,122.72,122.76,122.68,122.74,2840.0,113.2728,113.3097,113.2359,113.2912,2840.0
2017-10-12 13:00:00,122.77,122.83,122.73,122.79,3900.0,113.3189,113.3743,113.282,113.3374,3900.0
2017-10-12 13:30:00,122.82,122.83,122.68,122.79,3953.0,113.3651,113.3743,113.2359,113.3374,3953.0
2017-10-12 14:00:00,122.78,122.85,122.73,122.78,2598.0,113.3282,113.3928,113.282,113.3282,2598.0
2017-10-12 14:30:00,122.79,122.94,122.76,122.92,5757.0,113.3374,113.4758,113.3097,113.4574,5757.0
2017-10-12 15:00:00,122.93,123.12,122.78,122.88,17549.0,113.4666,113.642,113.3282,113.4205,17549.0
2017-10-12 15:30:00,122.84,122.87,122.51,122.7,82988.0,113.3835,113.4112,113.0789,113.2543,82988.0
2017-10-13 09:30:00,123.14,123.18,122.21,122.54,13216.0,113.6604,113.6974,112.802,113.1066,13216.0
2017-10-13 10:00:00,122.55,123.05,122.22,122.69,45108.0,113.1159,113.5774,112.8113,113.2451,45108.0
2017-10-13 10:30:00,122.71,122.71,122.33,122.37,16373.0,113.2635,113.2635,112.9128,112.9497,16373.0
2017-10-13 11:00:00,122.36,122.5,122.24,122.46,12863.0,112.9405,113.0697,112.8297,113.0328,12863.0
2017-10-13 11:30:00,122.48,122.78,122.39,122.42,12494.0,113.0513,113.3282,112.9682,112.9959,12494.0
2017-10-13 12:00:00,122.44,122.5,122.34,122.49,13554.0,113.0143,113.0697,112.922,113.0605,13554.0
2017-10-13 12:30:00,122.5,122.6,122.44,122.56,14147.0,113.0697,113.162,113.0143,113.1251,14147.0
2017-10-13 13:00:00,122.54,122.63,122.36,122.38,15430.0,113.1066,113.1897,112.9405,112.9589,15430.0
2017-10-13 13:30:00,122.39,122.48,122.23,122.23,17021.0,112.9682,113.0513,112.8205,112.8205,17021.0
2017-10-13 14:00:00,122.25,122.27,122.15,122.18,10042.0,112.839,112.8574,112.7467,112.7743,10042.0
2017-10-13 14:30:00,122.17,122.27,122.14,122.25,14576.0,112.7651,112.8574,112.7374,112.839,14576.0
2017-10-13 15:00:00,122.23,122.3,122.14,122.16,19283.0,112.8205,112.8851,112.7374,112.7559,19283.0
2017-10-13 15:30:00,122.16,122.27,122.01,122.09,38455.0,112.7559,112.8574,112.6174,112.6913,38455.0
2017-10-16 09:30:00,122.29,123.07,122.29,122.84,29740.0,112.8759,113.5958,112.8759,113.3835,29740.0
2017-10-16 10:00:00,122.9,123.0,122.72,122.92,30497.0,113.4389,113.5312,113.2728,113.4574,30497.0
2017-10-16 10:30:00,122.85,123.49,122.84,123.18,22181.0,113.3928,113.9835,113.3835,113.6974,22181.0
2017-10-16 11:00:00,123.28,123.88,123.28,123.8,196664.0,113.7897,114.3435,113.7897,114.2696,196664.0
2017-10-16 11:30:00,123.8,124.51,123.61,124.39,29675.0,114.2696,114.925,114.0943,114.8142,29675.0
2017-10-16 12:00:00,124.39,124.45,124.14,124.43,21850.0,114.8142,114.8696,114.5835,114.8511,21850.0
2017-10-16 12:30:00,124.43,124.43,123.56,123.62,26802.0,114.8511,114.8511,114.0481,114.1035,26802.0
2017-10-16 13:00:00,123.59,123.98,123.58,123.87,16052.0,114.0758,114.4358,114.0666,114.3342,16052.0
2017-10-16 13:30:00,123.8,123.9,123.72,123.82,17269.0,114.2696,114.3619,114.1958,114.2881,17269.0
2017-10-16 14:00:00,123.75,123.93,123.7,123.71,18410.0,114.2235,114.3896,114.1773,114.1866,18410.0
2017-10-16 14:30:00,123.69,123.79,123.49,123.69,22367.0,114.1681,114.2604,113.9835,114.1681,22367.0
2017-10-16 15:00:00,123.69,123.83,123.57,123.57,32691.0,114.1681,114.2973,114.0573,114.0573,32691.0
2017-10-16 15:30:00,123.62,123.76,123.47,123.48,141110.0,114.1035,114.2327,113.965,113.9743,141110.0
2017-10-17 09:30:00,123.35,123.35,123.07,123.35,27529.0,113.8543,113.8543,113.5958,113.8543,27529.0
2017-10-17 10:00:00,123.35,123.41,122.81,122.95,22305.0,113.8543,113.9097,113.3558,113.4851,22305.0
2017-10-17 10:30:00,123.02,123.06,122.83,123.01,8845.0,113.5497,113.5866,113.3743,113.5404,8845.0
2017-10-17 11:00:00,123.0,123.14,122.61,122.78,11397.0,113.5312,113.6604,113.1712,113.3282,11397.0
2017-10-17 11:30:00,122.83,122.85,122.39,122.4,8351.0,113.3743,113.3928,112.9682,112.9774,8351.0
2017-10-17 12:00:00,122.4,122.5,122.11,122.27,10788.0,112.9774,113.0697,112.7097,112.8574,10788.0
2017-10-17 12:30:00,122.31,122.57,122.29,122.5,5060.0,112.8943,113.1343,112.8759,113.0697,5060.0
2017-10-17 13:00:00,122.45,122.54,122.4,122.45,7808.0,113.0236,113.1066,112.9774,113.0236,7808.0
2017-10-17 13:30:00,122.4,122.4,122.11,122.12,6695.0,112.9774,112.9774,112.7097,112.719,6695.0
2017-10-17 14:00:00,122.15,122.24,122.06,122.17,6045.0,112.7467,112.8297,112.6636,112.7651,6045.0
2017-10-17 14:30:00,122.1,122.19,122.06,122.13,6717.0,112.7005,112.7836,112.6636,112.7282,6717.0
2017-10-17 15:00:00,122.2,122.4,122.14,122.39,7145.0,112.7928,112.9774,112.7374,112.9682,7145.0
2017-10-17 15:30:00,122.4,122.58,122.3,122.42,27111.0,112.9774,113.1436,112.8851,112.9959,27111.0
2017-10-18 09:30:00,123.21,123.42,122.48,123.02,11615.0,113.7251,113.9189,113.0513,113.5497,11615.0
2017-10-18 10:00:00,123.11,123.11,122.65,122.83,18552.0,113.6328,113.6328,113.2082,113.3743,18552.0
2017-10-18 10:30:00,122.85,122.98,122.73,122.89,7353.0,113.3928,113.5128,113.282,113.4297,7353.0
2017-10-18 11:00:00,122.91,123.02,122.88,122.97,6189.0,113.4481,113.5497,113.4205,113.5035,6189.0
2017-10-18 11:30:00,122.97,123.24,122.94,123.2,6739.0,113.5035,113.7527,113.4758,113.7158,6739.0
2017-10-18 12:00:00,123.23,123.24,123.1,123.2,6329.0,113.7435,113.7527,113.6235,113.7158,6329.0
2017-10-18 12:30:00,123.19,123.49,123.11,123.12,7481.0,113.7066,113.9835,113.6328,113.642,7481.0
2017-10-18 13:00:00,123.06,123.25,123.06,123.13,8020.0,113.5866,113.762,113.5866,113.6512,8020.0
2017-10-18 13:30:00,123.13,123.27,123.03,123.1,10901.0,113.6512,113.7804,113.5589,113.6235,10901.0
2017-10-18 14:00:00,123.09,123.31,123.06,123.17,8198.0,113.6143,113.8174,113.5866,113.6881,8198.0
2017-10-18 14:30:00,123.15,123.22,123.03,123.2,8122.0,113.6697,113.7343,113.5589,113.7158,8122.0
2017-10-18 15:00:00,123.21,123.24,123.06,123.2,15699.0,113.7251,113.7527,113.5866,113.7158,15699.0
2017-10-18 15:30:00,123.18,123.25,122.59,122.59,63931.0,113.6974,113.762,113.1528,113.1528,63931.0
2017-10-19 09:30:00,122.04,122.47,121.6,121.67,12242.0,112.6451,113.042,112.239,112.3036,12242.0
2017-10-19 10:00:00,121.73,121.75,121.2,121.32,13369.0,112.359,112.3774,111.8698,111.9805,13369.0
2017-10-19 10:30:00,121.33,121.96,121.26,121.92,20437.0,111.9898,112.5713,111.9252,112.5344,20437.0
2017-10-19 11:00:00,121.94,122.37,121.94,122.3,37055.0,112.5528,112.9497,112.5528,112.8851,37055.0
2017-10-19 11:30:00,122.32,122.33,121.93,121.94,18555.0,112.9036,112.9128,112.5436,112.5528,18555.0
2017-10-19 12:00:00,121.98,122.13,121.96,122.12,3415.0,112.5897,112.7282,112.5713,112.719,3415.0
2017-10-19 12:30:00,122.1,122.18,121.99,121.99,6417.0,112.7005,112.7743,112.599,112.599,6417.0
2017-10-19 13:00:00,121.89,122.06,121.84,122.04,7442.0,112.5067,112.6636,112.4605,112.6451,7442.0
2017-10-19 13:30:00,121.99,122.02,121.88,121.99,5670.0,112.599,112.6267,112.4974,112.599,5670.0
2017-10-19 14:00:00,122.02,122.09,121.89,121.97,16090.0,112.6267,112.6913,112.5067,112.5805,16090.0
2017-10-19 14:30:00,122.01,122.06,121.92,121.94,8413.0,112.6174,112.6636,112.5344,112.5528,8413.0
2017-10-19 15:00:00,121.95,122.08,121.88,121.88,16199.0,112.5621,112.682,112.4974,112.4974,16199.0
2017-10-19 15:30:00,121.87,122.32,121.87,122.08,65820.0,112.4882,112.9036,112.4882,112.682,65820.0
2017-10-20 09:30:00,123.0,123.39,122.13,122.97,10006.0,113.5312,113.8912,112.7282,113.5035,10006.0
2017-10-20 10:00:00,122.76,122.87,122.56,122.58,5100.0,113.3097,113.4112,113.1251,113.1436,5100.0
2017-10-20 10:30:00,122.58,122.74,122.54,122.61,8698.0,113.1436,113.2912,113.1066,113.1712,8698.0
2017-10-20 11:00:00,122.61,122.69,122.55,122.68,11916.0,113.1712,113.2451,113.1159,113.2359,11916.0
2017-10-20 11:30:00,122.65,122.65,122.0,122.0,16091.0,113.2082,113.2082,112.6082,112.6082,16091.0
2017-10-20 12:00:00,121.91,122.15,121.9,122.13,8604.0,112.5251,112.7467,112.5159,112.7282,8604.0
2017-10-20 12:30:00,122.09,122.38,122.04,122.38,7666.0,112.6913,112.9589,112.6451,112.9589,7666.0
2017-10-20 13:00:00,122.34,122.39,122.18,122.3,5044.0,112.922,112.9682,112.7743,112.8851,5044.0
2017-10-20 13:30:00,122.31,122.45,122.22,122.24,6477.0,112.8943,113.0236,112.8113,112.8297,6477.0
2017-10-20 14:00:00,122.26,122.48,122.26,122.42,9301.0,112.8482,113.0513,112.8482,112.9959,9301.0
2017-10-20 14:30:00,122.39,122.42,121.85,122.06,9762.0,112.9682,112.9959,112.4697,112.6636,9762.0
2017-10-20 15:00:00,122.07,122.29,121.96,122.11,10836.0,112.6728,112.8759,112.5713,112.7097,10836.0
2017-10-20 15:30:00,122.12,122.27,121.92,122.01,64227.0,112.719,112.8574,112.5344,112.6174,64227.0
2017-10-23 09:30:00,122.66,122.74,121.75,121.87,7562.0,113.2174,113.2912,112.3774,112.4882,7562.0
2017-10-23 10:00:00,121.88,122.03,121.77,121.91,8840.0,112.4974,112.6359,112.3959,112.5251,8840.0
2017-10-23 10:30:00,121.9,122.08,121.85,121.89,24593.0,112.5159,112.682,112.4697,112.5067,24593.0
2017-10-23 11:00:00,121.9,122.03,121.83,121.94,26779.0,112.5159,112.6359,112.4513,112.5528,26779.0
2017-10-23 11:30:00,121.97,121.97,121.7,121.83,15659.0,112.5805,112.5805,112.3313,112.4513,15659.0
2017-10-23 12:00:00,121.83,121.89,121.79,121.8,12183.0,112.4513,112.5067,112.4144,112.4236,12183.0
2017-10-23 12:30:00,121.85,121.9,121.73,121.84,20136.0,112.4697,112.5159,112.359,112.4605,20136.0
2017-10-23 13:00:00,121.84,122.09,121.77,122.08,26023.0,112.4605,112.6913,112.3959,112.682,26023.0
2017-10-23 13:30:00,122.03,122.05,121.88,121.99,14972.0,112.6359,112.6544,112.4974,112.599,14972.0
2017-10-23 14:00:00,122.0,122.04,121.95,122.0,11632.0,112.6082,112.6451,112.5621,112.6082,11632.0
2017-10-23 14:30:00,122.0,122.01,121.92,121.96,10400.0,112.6082,112.6174,112.5344,112.5713,10400.0
2017-10-23 15:00:00,121.98,122.0,121.82,121.9,13057.0,112.5897,112.6082,112.4421,112.5159,13057.0
2017-10-23 15:30:00,121.92,121.92,121.58,121.68,56733.0,112.5344,112.5344,112.2205,112.3128,56733.0
2017-10-24 09:30:00,122.16,122.16,120.76,120.8,49957.0,112.7559,112.7559,111.4637,111.5006,49957.0
2017-10-24 10:00:00,120.81,121.48,120.79,121.28,16737.0,111.5098,112.1282,111.4913,111.9436,16737.0
2017-10-24 10:30:00,121.23,121.39,121.01,121.13,12730.0,111.8975,112.0452,111.6944,111.8052,12730.0
2017-10-24 11:00:00,121.05,121.12,120.98,121.05,13233.0,111.7313,111.7959,111.6667,111.7313,13233.0
2017-10-24 11:30:00,121.12,121.12,120.52,120.52,19785.0,111.7959,111.7959,111.2421,111.2421,19785.0
2017-10-24 12:00:00,120.53,120.85,120.53,120.77,19049.0,111.2514,111.5467,111.2514,111.4729,19049.0
2017-10-24 12:30:00,120.77,120.93,120.74,120.74,22856.0,111.4729,111.6206,111.4452,111.4452,22856.0
2017-10-24 13:00:00,120.75,120.81,120.68,120.68,12662.0,111.4544,111.5098,111.3898,111.3898,12662.0
2017-10-24 13:30:00,120.73,120.82,120.68,120.76,10929.0,111.436,111.519,111.3898,111.4637,10929.0
2017-10-24 14:00:00,120.75,120.8,120.64,120.71,18190.0,111.4544,111.5006,111.3529,111.4175,18190.0
2017-10-24 14:30:00,120.71,120.72,120.55,120.71,11496.0,111.4175,111.4267,111.2698,111.4175,11496.0
2017-10-24 15:00:00,120.71,120.74,120.54,120.54,16097.0,111.4175,111.4452,111.2606,111.2606,16097.0
2017-10-24 15:30:00,120.55,120.62,120.3,120.46,73468.0,111.2698,111.3344,111.0391,111.1868,73468.0
2017-10-25 09:30:00,120.63,120.82,120.25,120.36,16103.0,111.3437,111.519,110.9929,111.0945,16103.0
2017-10-25 10:00:00,120.39,120.69,120.19,120.4,24559.0,111.1221,111.399,110.9375,111.1314,24559.0
2017-10-25 10:30:00,120.41,120.41,119.86,119.87,18010.0,111.1406,111.1406,110.6329,110.6422,18010.0
2017-10-25 11:00:00,119.9,120.0,119.01,119.06,20238.0,110.6699,110.7622,109.8484,109.8945,20238.0
2017-10-25 11:30:00,119.14,119.22,118.85,119.09,24067.0,109.9684,110.0422,109.7007,109.9222,24067.0
2017-10-25 12:00:00,119.24,119.24,118.7,118.71,13010.0,110.0607,110.0607,109.5622,109.5715,13010.0
2017-10-25 12:30:00,118.75,118.81,118.47,118.72,16705.0,109.6084,109.6638,109.3499,109.5807,16705.0
2017-10-25 13:00:00,118.72,118.95,118.56,118.68,12056.0,109.5807,109.793,109.433,109.5438,12056.0
2017-10-25 13:30:00,118.72,118.96,118.66,118.83,24170.0,109.5807,109.8022,109.5253,109.6822,24170.0
2017-10-25 14:00:00,118.8,118.85,118.67,118.7,31364.0,109.6545,109.7007,109.5346,109.5622,31364.0
2017-10-25 14:30:00,118.67,118.68,118.3,118.58,18279.0,109.5346,109.5438,109.193,109.4515,18279.0
2017-10-25 15:00:00,118.55,119.1,118.53,119.08,63166.0,109.4238,109.9314,109.4053,109.913,63166.0
2017-10-25 15:30:00,119.08,119.08,118.4,118.5,101234.0,109.913,109.913,109.2853,109.3776,101234.0
2017-10-26 09:30:00,119.11,119.81,118.73,119.5,26500.0,109.9407,110.5868,109.5899,110.3007,26500.0
2017-10-26 10:00:00,119.48,119.94,119.33,119.87,48957.0,110.2822,110.7068,110.1437,110.6422,48957.0
2017-10-26 10:30:00,119.97,120.45,119.85,120.3,127519.0,110.7345,111.1775,110.6237,111.0391,127519.0
2017-10-26 11:00:00,120.25,120.92,119.73,119.86,98057.0,110.9929,111.6113,110.513,110.6329,98057.0
2017-10-26 11:30:00,119.87,120.06,119.7,120.03,39871.0,110.6422,110.8175,110.4853,110.7899,39871.0
2017-10-26 12:00:00,120.07,120.18,119.78,120.05,44815.0,110.8268,110.9283,110.5591,110.8083,44815.0
2017-10-26 12:30:00,120.07,120.07,119.72,119.9,26559.0,110.8268,110.8268,110.5037,110.6699,26559.0
2017-10-26 13:00:00,119.89,120.1,119.88,120.02,41081.0,110.6606,110.8545,110.6514,110.7806,41081.0
2017-10-26 13:30:00,120.05,120.17,119.89,119.96,46848.0,110.8083,110.9191,110.6606,110.7252,46848.0
2017-10-26 14:00:00,119.96,120.09,119.91,119.93,19690.0,110.7252,110.8452,110.6791,110.6976,19690.0
2017-10-26 14:30:00,119.93,120.0,119.69,119.88,36068.0,110.6976,110.7622,110.476,110.6514,36068.0
2017-10-26 15:00:00,119.85,119.99,119.84,119.93,80264.0,110.6237,110.7529,110.6145,110.6976,80264.0
2017-10-26 15:30:00,119.92,120.53,119.87,120.23,205372.0,110.6883,111.2514,110.6422,110.9745,205372.0
2017-10-27 09:30:00,121.13,121.13,119.28,119.38,15768.0,111.8052,111.8052,110.0976,110.1899,15768.0
2017-10-27 10:00:00,119.4,119.84,119.34,119.76,18460.0,110.2084,110.6145,110.153,110.5406,18460.0
2017-10-27 10:30:00,119.76,120.11,119.69,120.1,19402.0,110.5406,110.8637,110.476,110.8545,19402.0
2017-10-27 11:00:00,120.08,120.11,119.71,119.77,9501.0,110.836,110.8637,110.4945,110.5499,9501.0
2017-10-27 11:30:00,119.88,119.91,119.66,119.83,16224.0,110.6514,110.6791,110.4483,110.6053,16224.0
2017-10-27 12:00:00,119.82,120.15,119.77,120.15,4247.0,110.596,110.9006,110.5499,110.9006,4247.0
2017-10-27 12:30:00,120.14,120.29,119.81,119.82,101084.0,110.8914,111.0298,110.5868,110.596,101084.0
2017-10-27 13:00:00,119.79,119.9,119.74,119.78,3300.0,110.5683,110.6699,110.5222,110.5591,3300.0
2017-10-27 13:30:00,119.76,119.86,119.67,119.86,29761.0,110.5406,110.6329,110.4576,110.6329,29761.0
2017-10-27 14:00:00,119.88,120.26,119.5,119.5,44626.0,110.6514,111.0022,110.3007,110.3007,44626.0
2017-10-27 14:30:00,119.5,120.14,119.33,119.96,24889.0,110.3007,110.8914,110.1437,110.7252,24889.0
2017-10-27 15:00:00,119.94,120.1,119.83,120.01,47468.0,110.7068,110.8545,110.6053,110.7714,47468.0
2017-10-27 15:30:00,120.0,120.11,119.8,120.0,112544.0,110.7622,110.8637,110.5776,110.7622,112544.0
2017-10-30 09:30:00,119.27,119.64,118.53,118.53,11144.0,110.0884,110.4299,109.4053,109.4053,11144.0
2017-10-30 10:00:00,118.66,119.04,118.55,118.66,21453.0,109.5253,109.8761,109.4238,109.5253,21453.0
2017-10-30 10:30:00,118.66,118.82,118.42,118.74,16176.0,109.5253,109.673,109.3038,109.5992,16176.0
2017-10-30 11:00:00,118.75,118.77,118.05,118.05,24987.0,109.6084,109.6269,108.9623,108.9623,24987.0
2017-10-30 11:30:00,118.0,118.21,117.94,118.06,21132.0,108.9161,109.11,108.8607,108.9715,21132.0
2017-10-30 12:00:00,118.04,118.13,117.88,117.9,13031.0,108.9531,109.0361,108.8054,108.8238,13031.0
2017-10-30 12:30:00,117.79,118.0,117.62,118.0,11767.0,108.7223,108.9161,108.5654,108.9161,11767.0
2017-10-30 13:00:00,118.0,118.07,117.76,117.97,50768.0,108.9161,108.9807,108.6946,108.8884,50768.0
2017-10-30 13:30:00,117.96,118.03,117.72,117.93,18706.0,108.8792,108.9438,108.6577,108.8515,18706.0
2017-10-30 14:00:00,117.97,118.0,117.66,117.72,28005.0,108.8884,108.9161,108.6023,108.6577,28005.0
2017-10-30 14:30:00,117.72,117.97,117.72,117.8,71461.0,108.6577,108.8884,108.6577,108.7315,71461.0
2017-10-30 15:00:00,117.88,117.88,117.43,117.66,17330.0,108.8054,108.8054,108.39,108.6023,17330.0
2017-10-30 15:30:00,117.67,117.87,117.46,117.66,63205.0,108.6115,108.7961,108.4177,108.6023,63205.0
2017-10-31 09:30:00,116.96,118.14,116.67,117.77,22871.0,107.9562,109.0454,107.6885,108.7038,22871.0
2017-10-31 10:00:00,117.8,117.9,116.82,116.99,50813.0,108.7315,108.8238,107.827,107.9839,50813.0
2017-10-31 10:30:00,116.97,117.73,116.91,117.3,41832.0,107.9654,108.6669,107.91,108.27,41832.0
2017-10-31 11:00:00,117.23,117.84,117.19,117.83,18239.0,108.2054,108.7684,108.1685,108.7592,18239.0
2017-10-31 11:30:00,117.89,117.9,117.7,117.74,35639.0,108.8146,108.8238,108.6392,108.6761,35639.0
2017-10-31 12:00:00,117.74,117.85,117.22,117.22,70504.0,108.6761,108.7777,108.1962,108.1962,70504.0
2017-10-31 12:30:00,117.23,117.51,117.15,117.44,56602.0,108.2054,108.4639,108.1316,108.3992,56602.0
2017-10-31 13:00:00,117.44,117.68,117.44,117.57,17991.0,108.3992,108.6208,108.3992,108.5192,17991.0
2017-10-31 13:30:00,117.57,117.62,117.47,117.51,19209.0,108.5192,108.5654,108.4269,108.4639,19209.0
2017-10-31 14:00:00,117.48,117.68,117.48,117.49,68391.0,108.4362,108.6208,108.4362,108.4454,68391.0
2017-10-31 14:30:00,117.53,117.83,117.53,117.78,24173.0,108.4823,108.7592,108.4823,108.7131,24173.0
2017-10-31 15:00:00,117.77,118.08,117.74,117.74,84723.0,108.7038,108.99,108.6761,108.6761,84723.0
2017-10-31 15:30:00,117.79,117.96,117.35,117.36,190589.0,108.7223,108.8792,108.3162,108.3254,190589.0
2017-11-01 09:30:00,118.21,119.13,117.36,119.01,27840.0,109.11,109.9591,108.3254,109.8484,27840.0
2017-11-01 10:00:00,119.07,119.12,118.19,118.5,21544.0,109.9038,109.9499,109.0915,109.3776,21544.0
2017-11-01 10:30:00,118.49,118.74,117.75,118.12,34068.0,109.3684,109.5992,108.6854,109.0269,34068.0
2017-11-01 11:00:00,118.24,119.33,118.15,119.2,40438.0,109.1377,110.1437,109.0546,110.0238,40438.0
2017-11-01 11:30:00,119.26,119.49,118.74,118.78,34869.0,110.0791,110.2914,109.5992,109.6361,34869.0
2017-11-01 12:00:00,118.73,119.02,118.27,118.97,23569.0,109.5899,109.8576,109.1653,109.8115,23569.0
2017-11-01 12:30:00,119.0,119.0,118.68,118.76,20584.0,109.8391,109.8391,109.5438,109.6176,20584.0
2017-11-01 13:00:00,118.72,119.04,118.7,118.86,16460.0,109.5807,109.8761,109.5622,109.7099,16460.0
2017-11-01 13:30:00,118.85,118.9,118.65,118.71,16523.0,109.7007,109.7468,109.5161,109.5715,16523.0
2017-11-01 14:00:00,118.66,118.67,118.01,118.01,32710.0,109.5253,109.5346,108.9254,108.9254,32710.0
2017-11-01 14:30:00,118.02,118.3,117.91,118.14,19716.0,108.9346,109.193,108.8331,109.0454,19716.0
2017-11-01 15:00:00,118.09,118.21,117.97,118.1,33668.0,108.9992,109.11,108.8884,109.0084,33668.0
2017-11-01 15:30:00,118.07,118.12,117.28,117.4,105893.0,108.9807,109.0269,108.2516,108.3623,105893.0
2017-11-02 09:30:00,116.41,120.72,115.16,118.84,33498.0,107.4485,111.4267,106.2948,109.6915,33498.0
2017-11-02 10:00:00,118.88,121.96,118.88,121.38,22441.0,109.7284,112.5713,109.7284,112.0359,22441.0
2017-11-02 10:30:00,121.37,123.16,120.52,122.66,47436.0,112.0267,113.6789,111.2421,113.2174,47436.0
2017-11-02 11:00:00,122.53,123.76,122.12,123.7,37488.0,113.0974,114.2327,112.719,114.1773,37488.0
2017-11-02 11:30:00,123.33,125.19,123.06,124.32,49787.0,113.8358,115.5526,113.5866,114.7496,49787.0
2017-11-02 12:00:00,124.33,124.97,124.06,124.95,28139.0,114.7588,115.3496,114.5096,115.3311,28139.0
2017-11-02 12:30:00,124.78,125.72,124.7,124.83,27015.0,115.1742,116.0418,115.1004,115.2203,27015.0
2017-11-02 13:00:00,124.93,125.78,124.88,125.54,22531.0,115.3126,116.0972,115.2665,115.8757,22531.0
2017-11-02 13:30:00,125.35,126.32,125.3,126.26,24529.0,115.7003,116.5956,115.6542,116.5403,24529.0
2017-11-02 14:00:00,126.11,127.23,126.11,126.88,77736.0,116.4018,117.4356,116.4018,117.1125,77736.0
2017-11-02 14:30:00,126.72,126.93,125.21,125.55,31381.0,116.9648,117.1587,115.5711,115.8849,31381.0
2017-11-02 15:00:00,125.55,125.84,125.38,125.82,30827.0,115.8849,116.1526,115.728,116.1341,30827.0
2017-11-02 15:30:00,125.77,126.45,125.37,125.42,158085.0,116.088,116.7156,115.7188,115.7649,158085.0
2017-11-03 09:30:00,125.97,126.63,123.5,124.19,21155.0,116.2726,116.8818,113.9927,114.6296,21155.0
2017-11-03 10:00:00,123.86,124.22,123.52,123.61,18425.0,114.325,114.6573,114.0112,114.0943,18425.0
2017-11-03 10:30:00,123.55,123.85,122.52,122.83,32660.0,114.0389,114.3158,113.0882,113.3743,32660.0
2017-11-03 11:00:00,122.82,123.73,122.8,123.73,47607.0,113.3651,114.205,113.3466,114.205,47607.0
2017-11-03 11:30:00,123.81,124.74,123.67,124.7,22398.0,114.2789,115.1373,114.1496,115.1004,22398.0
2017-11-03 12:00:00,124.71,125.73,124.59,125.68,33340.0,115.1096,116.0511,114.9988,116.0049,33340.0
2017-11-03 12:30:00,125.7,126.54,125.68,126.54,31021.0,116.0234,116.7987,116.0049,116.7987,31021.0
2017-11-03 13:00:00,126.5,127.05,126.44,126.68,27680.0,116.7618,117.2694,116.7064,116.9279,27680.0
2017-11-03 13:30:00,126.63,126.69,126.24,126.41,21820.0,116.8818,116.9372,116.5218,116.6787,21820.0
2017-11-03 14:00:00,126.39,126.49,126.21,126.35,15764.0,116.6603,116.7526,116.4941,116.6233,15764.0
2017-11-03 14:30:00,126.35,126.67,126.34,126.65,18639.0,116.6233,116.9187,116.6141,116.9002,18639.0
2017-11-03 15:00:00,126.62,126.69,126.33,126.43,28923.0,116.8725,116.9372,116.6049,116.6972,28923.0
2017-11-03 15:30:00,126.39,126.44,126.06,126.06,91429.0,116.6603,116.7064,116.3557,116.3557,91429.0
2017-11-06 09:30:00,126.53,127.65,126.04,127.35,49479.0,116.7895,117.8233,116.3372,117.5463,49479.0
2017-11-06 10:00:00,127.35,127.35,126.5,126.89,19057.0,117.5463,117.5463,116.7618,117.1218,19057.0
2017-11-06 10:30:00,126.84,126.96,126.54,126.6,52827.0,117.0756,117.1864,116.7987,116.8541,52827.0
2017-11-06 11:00:00,126.46,126.89,126.46,126.61,22272.0,116.7249,117.1218,116.7249,116.8633,22272.0
2017-11-06 11:30:00,126.67,126.76,126.33,126.47,17360.0,116.9187,117.0018,116.6049,116.7341,17360.0
2017-11-06 12:00:00,126.49,126.93,126.05,126.2,41113.0,116.7526,117.1587,116.3464,116.4849,41113.0
2017-11-06 12:30:00,126.14,126.36,126.04,126.16,38739.0,116.4295,116.6326,116.3372,116.448,38739.0
2017-11-06 13:00:00,126.17,127.0,126.0,126.91,41257.0,116.4572,117.2233,116.3003,117.1402,41257.0
2017-11-06 13:30:00,126.92,127.16,126.7,126.92,33807.0,117.1495,117.371,116.9464,117.1495,33807.0
2017-11-06 14:00:00,127.0,127.05,126.75,126.98,38463.0,117.2233,117.2694,116.9925,117.2048,38463.0
2017-11-06 14:30:00,126.96,126.99,126.8,126.92,32035.0,117.1864,117.2141,117.0387,117.1495,32035.0
2017-11-06 15:00:00,126.92,127.74,126.9,127.7,30672.0,117.1495,117.9063,117.131,117.8694,30672.0
2017-11-06 15:30:00,127.64,127.78,127.46,127.7,74825.0,117.814,117.9432,117.6479,117.8694,74825.0
2017-11-07 09:30:00,127.59,128.0,127.47,127.76,15814.0,117.7679,118.1463,117.6571,117.9248,15814.0
2017-11-07 10:00:00,127.89,127.89,126.46,126.6,10251.0,118.0448,118.0448,116.7249,116.8541,10251.0
2017-11-07 10:30:00,126.57,126.62,125.85,126.12,8406.0,116.8264,116.8725,116.1618,116.411,8406.0
2017-11-07 11:00:00,126.22,126.69,126.13,126.65,13724.0,116.5033,116.9372,116.4203,116.9002,13724.0
2017-11-07 11:30:00,126.71,126.77,126.24,126.25,9536.0,116.9556,117.011,116.5218,116.531,9536.0
2017-11-07 12:00:00,126.31,126.74,126.12,126.37,9097.0,116.5864,116.9833,116.411,116.6418,9097.0
2017-11-07 12:30:00,126.39,126.72,126.23,126.37,6550.0,116.6603,116.9648,116.5126,116.6418,6550.0
2017-11-07 13:00:00,126.44,126.67,126.16,126.29,8701.0,116.7064,116.9187,116.448,116.5679,8701.0
2017-11-07 13:30:00,126.31,126.47,126.16,126.26,7892.0,116.5864,116.7341,116.448,116.5403,7892.0
2017-11-07 14:00:00,126.27,126.34,125.92,126.0,9107.0,116.5495,116.6141,116.2264,116.3003,9107.0
2017-11-07 14:30:00,126.17,126.19,125.83,125.85,5804.0,116.4572,116.4756,116.1434,116.1618,5804.0
2017-11-07 15:00:00,125.93,125.95,125.6,125.6,13177.0,116.2357,116.2541,115.9311,115.9311,13177.0
2017-11-07 15:30:00,125.64,125.99,125.6,125.99,45232.0,115.968,116.291,115.9311,116.291,45232.0
2017-11-08 09:30:00,126.23,127.44,126.17,126.75,13414.0,116.5126,117.6294,116.4572,116.9925,13414.0
2017-11-08 10:00:00,126.79,126.98,126.38,126.73,6271.0,117.0295,117.2048,116.651,116.9741,6271.0
2017-11-08 10:30:00,126.75,127.35,126.68,127.35,6917.0,116.9925,117.5463,116.9279,117.5463,6917.0
2017-11-08 11:00:00,127.36,127.64,127.0,127.28,11246.0,117.5556,117.814,117.2233,117.4817,11246.0
2017-11-08 11:30:00,127.06,127.25,126.58,127.19,9188.0,117.2787,117.454,116.8356,117.3987,9188.0
2017-11-08 12:00:00,127.19,127.42,126.64,126.96,9138.0,117.3987,117.611,116.891,117.1864,9138.0
2017-11-08 12:30:00,127.0,127.03,126.6,126.93,6462.0,117.2233,117.251,116.8541,117.1587,6462.0
2017-11-08 13:00:00,126.98,127.2,126.47,126.77,12241.0,117.2048,117.4079,116.7341,117.011,12241.0
2017-11-08 13:30:00,126.66,126.81,126.4,126.69,6970.0,116.9095,117.0479,116.6695,116.9372,6970.0
2017-11-08 14:00:00,126.7,127.18,126.61,126.93,6555.0,116.9464,117.3894,116.8633,117.1587,6555.0
2017-11-08 14:30:00,127.05,127.23,126.84,127.18,5746.0,117.2694,117.4356,117.0756,117.3894,5746.0
2017-11-08 15:00:00,127.1,127.19,126.84,127.14,11833.0,117.3156,117.3987,117.0756,117.3525,11833.0
2017-11-08 15:30:00,127.06,127.21,126.9,127.17,32839.0,117.2787,117.4171,117.131,117.3802,32839.0
2017-11-09 09:30:00,126.48,126.82,125.92,126.65,12413.0,116.7433,117.0571,116.2264,116.9002,12413.0
2017-11-09 10:00:00,126.69,127.05,126.69,126.9,6900.0,116.9372,117.2694,116.9372,117.131,6900.0
2017-11-09 10:30:00,126.93,127.33,126.82,127.17,16879.0,117.1587,117.5279,117.0571,117.3802,16879.0
2017-11-09 11:00:00,127.26,127.4,126.81,126.91,12925.0,117.4633,117.5925,117.0479,117.1402,12925.0
2017-11-09 11:30:00,126.87,126.93,126.49,126.72,12259.0,117.1033,117.1587,116.7526,116.9648,12259.0
2017-11-09 12:00:00,126.75,126.75,126.2,126.29,26578.0,116.9925,116.9925,116.4849,116.5679,26578.0
2017-11-09 12:30:00,126.18,126.29,125.9,126.29,8657.0,116.4664,116.5679,116.208,116.5679,8657.0
2017-11-09 13:00:00,126.29,126.43,126.13,126.42,4857.0,116.5679,116.6972,116.4203,116.6879,4857.0
2017-11-09 13:30:00,126.43,126.61,126.38,126.44,11237.0,116.6972,116.8633,116.651,116.7064,11237.0
2017-11-09 14:00:00,126.46,126.69,126.39,126.6,14206.0,116.7249,116.9372,116.6603,116.8541,14206.0
2017-11-09 14:30:00,126.62,126.72,126.55,126.6,7909.0,116.8725,116.9648,116.8079,116.8541,7909.0
2017-11-09 15:00:00,126.68,127.4,126.58,127.4,16055.0,116.9279,117.5925,116.8356,117.5925,16055.0
2017-11-09 15:30:00,127.4,127.95,127.31,127.88,71226.0,117.5925,118.1002,117.5094,118.0355,71226.0
2017-11-10 09:30:00,127.71,127.71,126.16,126.44,9934.0,117.8786,117.8786,116.448,116.7064,9934.0
2017-11-10 10:00:00,126.2,126.37,125.82,125.87,5500.0,116.4849,116.6418,116.1341,116.1803,5500.0
2017-11-10 10:30:00,125.87,125.9,125.58,125.9,11800.0,116.1803,116.208,115.9126,116.208,11800.0
2017-11-10 11:00:00,125.8,126.48,125.8,126.15,6839.0,116.1157,116.7433,116.1157,116.4387,6839.0
2017-11-10 11:30:00,126.27,126.28,126.07,126.14,4939.0,116.5495,116.5587,116.3649,116.4295,4939.0
2017-11-10 12:00:00,126.16,126.31,125.99,126.23,10254.0,116.448,116.5864,116.291,116.5126,10254.0
2017-11-10 12:30:00,126.25,126.38,126.12,126.12,12863.0,116.531,116.651,116.411,116.411,12863.0
2017-11-10 13:00:00,126.15,126.17,125.94,125.94,6329.0,116.4387,116.4572,116.2449,116.2449,6329.0
2017-11-10 13:30:00,125.95,126.03,125.55,125.6,13509.0,116.2541,116.328,115.8849,115.9311,13509.0
2017-11-10 14:00:00,125.58,125.66,125.48,125.62,11483.0,115.9126,115.9864,115.8203,115.9495,11483.0
2017-11-10 14:30:00,125.64,125.72,125.53,125.65,7836.0,115.968,116.0418,115.8665,115.9772,7836.0
2017-11-10 15:00:00,125.65,125.67,125.23,125.36,24170.0,115.9772,115.9957,115.5896,115.7095,24170.0
2017-11-10 15:30:00,125.34,125.38,124.87,125.01,86608.0,115.6911,115.728,115.2573,115.3865,86608.0
2017-11-13 09:30:00,124.54,125.11,124.29,124.97,13383.0,114.9527,115.4788,114.7219,115.3496,13383.0
2017-11-13 10:00:00,125.0,125.34,124.82,125.2,34745.0,115.3773,115.6911,115.2111,115.5619,34745.0
2017-11-13 10:30:00,125.16,125.62,125.01,125.5,30388.0,115.5249,115.9495,115.3865,115.8388,30388.0
2017-11-13 11:00:00,125.45,125.52,125.04,125.12,18232.0,115.7926,115.8572,115.4142,115.488,18232.0
2017-11-13 11:30:00,125.04,125.56,125.04,125.56,19620.0,115.4142,115.8941,115.4142,115.8941,19620.0
2017-11-13 12:00:00,125.51,125.85,125.4,125.85,21544.0,115.848,116.1618,115.7465,116.1618,21544.0
2017-11-13 12:30:00,125.7,125.86,125.19,125.19,17873.0,116.0234,116.1711,115.5526,115.5526,17873.0
2017-11-13 13:00:00,125.2,125.67,125.17,125.43,15393.0,115.5619,115.9957,115.5342,115.7742,15393.0
2017-11-13 13:30:00,125.43,125.57,125.26,125.57,7612.0,115.7742,115.9034,115.6172,115.9034,7612.0
2017-11-13 14:00:00,125.6,125.84,125.41,125.84,11009.0,115.9311,116.1526,115.7557,116.1526,11009.0
2017-11-13 14:30:00,125.79,125.87,125.64,125.7,14867.0,116.1064,116.1803,115.968,116.0234,14867.0
2017-11-13 15:00:00,125.7,125.8,125.51,125.62,16407.0,116.0234,116.1157,115.848,115.9495,16407.0
2017-11-13 15:30:00,125.56,125.66,125.44,125.51,45695.0,115.8941,115.9864,115.7834,115.848,45695.0
2017-11-14 09:30:00,124.93,125.46,124.76,125.39,8328.0,115.3126,115.8018,115.1557,115.7372,8328.0
2017-11-14 10:00:00,125.3,125.54,125.12,125.38,16487.0,115.6542,115.8757,115.488,115.728,16487.0
2017-11-14 10:30:00,125.34,125.59,125.17,125.46,22050.0,115.6911,115.9218,115.5342,115.8018,22050.0
2017-11-14 11:00:00,125.54,126.37,125.47,126.37,21495.0,115.8757,116.6418,115.8111,116.6418,21495.0
2017-11-14 11:30:00,126.42,126.47,126.0,126.0,9659.0,116.6879,116.7341,116.3003,116.3003,9659.0
2017-11-14 12:00:00,125.93,126.16,125.58,125.6,12351.0,116.2357,116.448,115.9126,115.9311,12351.0
2017-11-14 12:30:00,125.61,125.93,125.28,125.29,14968.0,115.9403,116.2357,115.6357,115.6449,14968.0
2017-11-14 13:00:00,125.32,125.76,125.04,125.53,21233.0,115.6726,116.0787,115.4142,115.8665,21233.0
2017-11-14 13:30:00,125.61,126.03,125.21,125.44,24859.0,115.9403,116.328,115.5711,115.7834,24859.0
2017-11-14 14:00:00,125.44,125.72,125.27,125.28,17895.0,115.7834,116.0418,115.6265,115.6357,17895.0
2017-11-14 14:30:00,125.28,125.51,124.93,125.01,19943.0,115.6357,115.848,115.3126,115.3865,19943.0
2017-11-14 15:00:00,125.02,125.13,124.91,124.95,20731.0,115.3957,115.4972,115.2942,115.3311,20731.0
2017-11-14 15:30:00,124.97,125.39,124.94,125.18,75676.0,115.3496,115.7372,115.3219,115.5434,75676.0
2017-11-15 09:30:00,124.26,124.65,123.8,124.14,30397.0,114.6942,115.0542,114.2696,114.5835,30397.0
2017-11-15 10:00:00,124.08,124.63,124.08,124.48,18297.0,114.5281,115.0357,114.5281,114.8973,18297.0
2017-11-15 10:30:00,124.67,124.81,124.02,124.81,7860.0,115.0727,115.2019,114.4727,115.2019,7860.0
2017-11-15 11:00:00,124.75,125.08,124.54,124.92,5228.0,115.1465,115.4511,114.9527,115.3034,5228.0
2017-11-15 11:30:00,125.02,125.52,124.8,125.43,10350.0,115.3957,115.8572,115.1927,115.7742,10350.0
2017-11-15 12:00:00,125.3,125.3,124.95,125.29,4800.0,115.6542,115.6542,115.3311,115.6449,4800.0
2017-11-15 12:30:00,125.21,125.6,125.15,125.6,7266.0,115.5711,115.9311,115.5157,115.9311,7266.0
2017-11-15 13:00:00,125.48,125.6,125.12,125.13,7993.0,115.8203,115.9311,115.488,115.4972,7993.0
2017-11-15 13:30:00,125.06,125.21,124.29,124.43,14844.0,115.4326,115.5711,114.7219,114.8511,14844.0
2017-11-15 14:00:00,124.45,124.7,124.07,124.43,20960.0,114.8696,115.1004,114.5188,114.8511,20960.0
2017-11-15 14:30:00,124.45,124.7,124.45,124.62,4904.0,114.8696,115.1004,114.8696,115.0265,4904.0
2017-11-15 15:00:00,124.59,124.83,124.28,124.28,11151.0,114.9988,115.2203,114.7127,114.7127,11151.0
2017-11-15 15:30:00,124.38,124.68,124.19,124.23,57629.0,114.805,115.0819,114.6296,114.6665,57629.0
2017-11-16 09:30:00,124.17,126.53,124.17,125.78,22796.0,114.9585,117.1434,114.9585,116.4491,22796.0
2017-11-16 10:00:00,125.64,125.9,125.41,125.53,14227.0,116.3195,116.5602,116.1065,116.2176,14227.0
2017-11-16 10:30:00,125.5,125.52,125.0,125.11,15898.0,116.1898,116.2084,115.7269,115.8288,15898.0
2017-11-16 11:00:00,125.12,126.28,125.12,126.07,17761.0,115.838,116.912,115.838,116.7176,17761.0
2017-11-16 11:30:00,126.09,126.73,125.99,126.17,12916.0,116.7361,117.3286,116.6435,116.8101,12916.0
2017-11-16 12:00:00,126.1,126.45,126.01,126.45,16576.0,116.7453,117.0694,116.662,117.0694,16576.0
2017-11-16 12:30:00,126.47,126.5,126.18,126.28,10318.0,117.0879,117.1157,116.8194,116.912,10318.0
2017-11-16 13:00:00,126.23,126.57,125.86,126.18,16586.0,116.8657,117.1805,116.5231,116.8194,16586.0
2017-11-16 13:30:00,126.17,126.17,125.57,125.71,11630.0,116.8101,116.8101,116.2547,116.3843,11630.0
2017-11-16 14:00:00,125.62,126.07,125.59,126.03,18510.0,116.3009,116.7176,116.2732,116.6805,18510.0
2017-11-16 14:30:00,126.02,126.06,125.76,125.76,19577.0,116.6713,116.7083,116.4306,116.4306,19577.0
2017-11-16 15:00:00,125.73,125.91,125.52,125.71,21069.0,116.4028,116.5694,116.2084,116.3843,21069.0
2017-11-16 15:30:00,125.69,125.78,125.35,125.38,58955.0,116.3658,116.4491,116.051,116.0787,58955.0
2017-11-17 09:30:00,124.84,126.44,124.84,126.4,16504.0,115.5788,117.0601,115.5788,117.0231,16504.0
2017-11-17 10:00:00,126.43,126.74,126.1,126.61,11468.0,117.0509,117.3379,116.7453,117.2175,11468.0
2017-11-17 10:30:00,126.61,126.65,126.11,126.29,8685.0,117.2175,117.2545,116.7546,116.9212,8685.0
2017-11-17 11:00:00,126.23,126.28,125.64,126.09,8339.0,116.8657,116.912,116.3195,116.7361,8339.0
2017-11-17 11:30:00,126.09,126.3,125.98,126.3,11308.0,116.7361,116.9305,116.6342,116.9305,11308.0
2017-11-17 12:00:00,126.19,126.34,126.11,126.18,6562.0,116.8287,116.9675,116.7546,116.8194,6562.0
2017-11-17 12:30:00,126.23,126.27,126.09,126.27,6111.0,116.8657,116.9027,116.7361,116.9027,6111.0
2017-11-17 13:00:00,126.28,126.29,126.09,126.24,3684.0,116.912,116.9212,116.7361,116.875,3684.0
2017-11-17 13:30:00,126.25,126.26,126.1,126.11,5878.0,116.8842,116.8935,116.7453,116.7546,5878.0
2017-11-17 14:00:00,126.12,126.23,125.98,126.19,10459.0,116.7639,116.8657,116.6342,116.8287,10459.0
2017-11-17 14:30:00,126.21,126.21,126.03,126.19,8249.0,116.8472,116.8472,116.6805,116.8287,8249.0
2017-11-17 15:00:00,126.16,126.44,126.13,126.4,7572.0,116.8009,117.0601,116.7731,117.0231,7572.0
2017-11-17 15:30:00,126.39,126.64,126.29,126.58,45868.0,117.0138,117.2453,116.9212,117.1897,45868.0
2017-11-20 09:30:00,127.03,127.69,126.81,127.68,9131.0,117.6063,118.2174,117.4027,118.2081,9131.0
2017-11-20 10:00:00,127.61,128.32,127.27,127.95,16488.0,118.1433,118.8006,117.8285,118.4581,16488.0
2017-11-20 10:30:00,127.63,128.05,127.53,127.54,18632.0,118.1618,118.5507,118.0693,118.0785,18632.0
2017-11-20 11:00:00,127.61,127.79,127.38,127.4,44120.0,118.1433,118.31,117.9304,117.9489,44120.0
2017-11-20 11:30:00,127.44,127.45,127.18,127.43,5285.0,117.9859,117.9952,117.7452,117.9767,5285.0
2017-11-20 12:00:00,127.39,127.51,127.3,127.51,7611.0,117.9396,118.0507,117.8563,118.0507,7611.0
2017-11-20 12:30:00,127.51,127.51,127.2,127.3,7010.0,118.0507,118.0507,117.7637,117.8563,7010.0
2017-11-20 13:00:00,127.24,127.57,127.19,127.53,7217.0,117.8008,118.1063,117.7545,118.0693,7217.0
2017-11-20 13:30:00,127.57,127.64,127.44,127.48,7797.0,118.1063,118.1711,117.9859,118.023,7797.0
2017-11-20 14:00:00,127.52,127.53,127.0,127.07,6725.0,118.06,118.0693,117.5786,117.6434,6725.0
2017-11-20 14:30:00,127.17,127.35,127.09,127.33,10847.0,117.736,117.9026,117.6619,117.8841,10847.0
2017-11-20 15:00:00,127.33,127.33,127.16,127.25,9755.0,117.8841,117.8841,117.7267,117.81,9755.0
2017-11-20 15:30:00,127.28,127.33,127.03,127.17,31834.0,117.8378,117.8841,117.6063,117.736,31834.0
2017-11-21 09:30:00,128.57,128.9,127.65,127.75,13156.0,119.0321,119.3376,118.1804,118.2729,13156.0
2017-11-21 10:00:00,127.95,127.95,127.4,127.52,19399.0,118.4581,118.4581,117.9489,118.06,19399.0
2017-11-21 10:30:00,127.54,127.56,127.32,127.5,4417.0,118.0785,118.097,117.8748,118.0415,4417.0
2017-11-21 11:00:00,127.4,127.64,127.0,127.0,22682.0,117.9489,118.1711,117.5786,117.5786,22682.0
2017-11-21 11:30:00,126.99,127.26,126.92,127.1,40057.0,117.5693,117.8193,117.5045,117.6712,40057.0
2017-11-21 12:00:00,127.12,127.35,126.99,127.34,4110.0,117.6897,117.9026,117.5693,117.8933,4110.0
2017-11-21 12:30:00,127.32,127.48,127.2,127.3,7999.0,117.8748,118.023,117.7637,117.8563,7999.0
2017-11-21 13:00:00,127.26,127.44,127.02,127.22,10522.0,117.8193,117.9859,117.5971,117.7823,10522.0
2017-11-21 13:30:00,127.26,127.33,127.11,127.2,6952.0,117.8193,117.8841,117.6804,117.7637,6952.0
2017-11-21 14:00:00,127.22,127.51,127.15,127.51,11561.0,117.7823,118.0507,117.7174,118.0507,11561.0
2017-11-21 14:30:00,127.55,127.62,127.18,127.62,18090.0,118.0878,118.1526,117.7452,118.1526,18090.0
2017-11-21 15:00:00,127.47,127.51,127.26,127.36,16274.0,118.0137,118.0507,117.8193,117.9119,16274.0
2017-11-21 15:30:00,127.35,127.78,127.35,127.57,68042.0,117.9026,118.3007,117.9026,118.1063,68042.0
2017-11-22 09:30:00,127.69,128.85,126.4,127.19,24457.0,118.2174,119.2913,117.0231,117.7545,24457.0
2017-11-22 10:00:00,126.79,127.22,126.56,126.84,4541.0,117.3841,117.7823,117.1712,117.4304,4541.0
2017-11-22 10:30:00,126.77,127.18,126.67,127.09,8432.0,117.3656,117.7452,117.2731,117.6619,8432.0
2017-11-22 11:00:00,127.22,127.22,126.64,126.66,2965.0,117.7823,117.7823,117.2453,117.2638,2965.0
2017-11-22 11:30:00,126.66,126.85,126.55,126.74,8423.0,117.2638,117.4397,117.162,117.3379,8423.0
2017-11-22 12:00:00,126.77,126.95,126.6,126.91,5586.0,117.3656,117.5323,117.2082,117.4952,5586.0
2017-11-22 12:30:00,126.81,127.22,126.77,127.18,11040.0,117.4027,117.7823,117.3656,117.7452,11040.0
2017-11-22 13:00:00,127.02,127.28,127.02,127.11,23372.0,117.5971,117.8378,117.5971,117.6804,23372.0
2017-11-22 13:30:00,127.12,127.28,127.11,127.24,25967.0,117.6897,117.8378,117.6804,117.8008,25967.0
2017-11-22 14:00:00,127.2,127.79,127.18,127.59,9754.0,117.7637,118.31,117.7452,118.1248,9754.0
2017-11-22 14:30:00,127.63,127.97,127.53,127.94,5132.0,118.1618,118.4766,118.0693,118.4488,5132.0
2017-11-22 15:00:00,127.97,127.97,127.53,127.53,24166.0,118.4766,118.4766,118.0693,118.0693,24166.0
2017-11-22 15:30:00,127.51,127.77,127.21,127.5,50327.0,118.0507,118.2914,117.773,118.0415,50327.0
2017-11-24 09:30:00,128.02,128.26,127.5,128.01,7692.0,118.5229,118.7451,118.0415,118.5136,7692.0
2017-11-24 10:00:00,128.06,128.33,128.01,128.1,2736.0,118.5599,118.8099,118.5136,118.597,2736.0
2017-11-24 10:30:00,128.1,128.52,128.1,128.52,3600.0,118.597,118.9858,118.597,118.9858,3600.0
2017-11-24 11:00:00,128.53,128.53,128.32,128.45,2000.0,118.9951,118.9951,118.8006,118.921,2000.0
2017-11-24 11:30:00,128.25,128.58,128.21,128.58,7007.0,118.7358,119.0414,118.6988,119.0414,7007.0
2017-11-24 12:00:00,128.51,128.87,128.48,128.58,12261.0,118.9766,119.3098,118.9488,119.0414,12261.0
2017-11-24 12:30:00,128.53,129.11,128.53,128.76,22942.0,118.9951,119.532,118.9951,119.208,22942.0
2017-11-27 09:30:00,129.09,129.12,128.71,128.72,6586.0,119.5135,119.5413,119.1617,119.171,6586.0
2017-11-27 10:00:00,128.63,129.22,128.63,128.96,24538.0,119.0877,119.6339,119.0877,119.3932,24538.0
2017-11-27 10:30:00,129.0,129.14,128.9,129.0,20963.0,119.4302,119.5598,119.3376,119.4302,20963.0
2017-11-27 11:00:00,128.97,128.97,128.52,128.64,12202.0,119.4024,119.4024,118.9858,119.0969,12202.0
2017-11-27 11:30:00,128.62,128.81,128.4,128.81,6761.0,119.0784,119.2543,118.8747,119.2543,6761.0
2017-11-27 12:00:00,128.78,129.2,128.77,128.94,29451.0,119.2265,119.6154,119.2173,119.3747,29451.0
2017-11-27 12:30:00,129.02,129.02,128.65,128.9,6767.0,119.4487,119.4487,119.1062,119.3376,6767.0
2017-11-27 13:00:00,128.88,129.12,128.68,128.69,7802.0,119.3191,119.5413,119.1339,119.1432,7802.0
2017-11-27 13:30:00,128.68,128.86,128.68,128.85,5427.0,119.1339,119.3006,119.1339,119.2913,5427.0
2017-11-27 14:00:00,128.88,129.09,128.8,129.0,11879.0,119.3191,119.5135,119.245,119.4302,11879.0
2017-11-27 14:30:00,129.0,129.05,128.87,128.96,10141.0,119.4302,119.4765,119.3098,119.3932,10141.0
2017-11-27 15:00:00,128.98,129.26,128.96,129.21,24875.0,119.4117,119.6709,119.3932,119.6246,24875.0
2017-11-27 15:30:00,129.27,129.27,128.71,128.72,33260.0,119.6802,119.6802,119.1617,119.171,33260.0
2017-11-28 09:30:00,129.42,129.83,129.0,129.31,13992.0,119.819,120.1986,119.4302,119.7172,13992.0
2017-11-28 10:00:00,129.31,129.39,129.03,129.19,10322.0,119.7172,119.7913,119.458,119.6061,10322.0
2017-11-28 10:30:00,129.19,129.57,129.04,129.18,9637.0,119.6061,119.9579,119.4672,119.5968,9637.0
2017-11-28 11:00:00,129.12,129.22,128.8,128.98,10800.0,119.5413,119.6339,119.245,119.4117,10800.0
2017-11-28 11:30:00,129.25,129.56,129.19,129.5,6145.0,119.6617,119.9487,119.6061,119.8931,6145.0
2017-11-28 12:00:00,129.36,129.78,129.19,129.67,8377.0,119.7635,120.1523,119.6061,120.0505,8377.0
2017-11-28 12:30:00,129.62,129.66,129.29,129.45,4268.0,120.0042,120.0412,119.6987,119.8468,4268.0
2017-11-28 13:00:00,129.5,129.6,128.98,129.18,4651.0,119.8931,119.9857,119.4117,119.5968,4651.0
2017-11-28 13:30:00,129.16,129.43,128.77,128.82,6088.0,119.5783,119.8283,119.2173,119.2636,6088.0
2017-11-28 14:00:00,128.83,129.07,128.67,129.07,8169.0,119.2728,119.495,119.1247,119.495,8169.0
2017-11-28 14:30:00,129.11,129.54,128.98,129.36,8738.0,119.532,119.9301,119.4117,119.7635,8738.0
2017-11-28 15:00:00,129.34,129.97,129.12,129.56,41914.0,119.745,120.3282,119.5413,119.9487,41914.0
2017-11-28 15:30:00,129.62,129.78,129.34,129.34,61960.0,120.0042,120.1523,119.745,119.745,61960.0
2017-11-29 09:30:00,129.78,129.91,128.92,129.72,16839.0,120.1523,120.2727,119.3561,120.0968,16839.0
2017-11-29 10:00:00,129.67,129.86,128.6,128.6,23941.0,120.0505,120.2264,119.0599,119.0599,23941.0
2017-11-29 10:30:00,128.72,128.89,128.41,128.41,11078.0,119.171,119.3284,118.884,118.884,11078.0
2017-11-29 11:00:00,128.48,128.48,127.8,128.26,15530.0,118.9488,118.9488,118.3192,118.7451,15530.0
2017-11-29 11:30:00,128.25,128.37,127.52,127.52,43024.0,118.7358,118.8469,118.06,118.06,43024.0
2017-11-29 12:00:00,127.52,127.64,127.15,127.21,23897.0,118.06,118.1711,117.7174,117.773,23897.0
2017-11-29 12:30:00,127.2,127.22,126.58,126.69,17476.0,117.7637,117.7823,117.1897,117.2916,17476.0
2017-11-29 13:00:00,126.71,127.12,126.43,126.97,11194.0,117.3101,117.6897,117.0509,117.5508,11194.0
2017-11-29 13:30:00,126.98,127.12,126.92,127.09,7266.0,117.5601,117.6897,117.5045,117.6619,7266.0
2017-11-29 14:00:00,127.09,127.43,126.94,127.05,14426.0,117.6619,117.9767,117.523,117.6249,14426.0
2017-11-29 14:30:00,127.0,127.05,126.55,126.96,16353.0,117.5786,117.6249,117.162,117.5415,16353.0
2017-11-29 15:00:00,126.97,127.19,126.63,126.75,25147.0,117.5508,117.7545,117.236,117.3471,25147.0
2017-11-29 15:30:00,126.75,127.83,126.72,127.76,56876.0,117.3471,118.347,117.3193,118.2822,56876.0
2017-11-30 09:30:00,128.19,128.82,127.7,127.84,12203.0,118.6803,119.2636,118.2266,118.3563,12203.0
2017-11-30 10:00:00,127.93,127.99,127.73,127.81,6631.0,118.4396,118.4951,118.2544,118.3285,6631.0
2017-11-30 10:30:00,127.82,127.9,127.63,127.7,6749.0,118.3377,118.4118,118.1618,118.2266,6749.0
2017-11-30 11:00:00,127.69,127.9,127.58,127.74,4996.0,118.2174,118.4118,118.1155,118.2637,4996.0
2017-11-30 11:30:00,127.83,128.15,127.74,128.15,7245.0,118.347,118.6433,118.2637,118.6433,7245.0
2017-11-30 12:00:00,128.11,128.69,128.11,128.69,4558.0,118.6062,119.1432,118.6062,119.1432,4558.0
2017-11-30 12:30:00,128.63,128.83,128.35,128.47,11093.0,119.0877,119.2728,118.8284,118.9395,11093.0
2017-11-30 13:00:00,128.47,129.2,128.46,128.74,58579.0,118.9395,119.6154,118.9303,119.1895,58579.0
2017-11-30 13:30:00,128.78,128.78,128.14,128.16,6692.0,119.2265,119.2265,118.634,118.6525,6692.0
2017-11-30 14:00:00,128.26,128.36,128.14,128.26,4906.0,118.7451,118.8377,118.634,118.7451,4906.0
2017-11-30 14:30:00,128.26,128.35,128.18,128.27,6671.0,118.7451,118.8284,118.671,118.7544,6671.0
2017-11-30 15:00:00,128.14,128.14,127.82,127.97,11732.0,118.634,118.634,118.3377,118.4766,11732.0
2017-11-30 15:30:00,128.01,129.04,127.94,128.88,60982.0,118.5136,119.4672,118.4488,119.3191,60982.0
2017-12-01 09:30:00,128.65,129.07,127.86,128.05,135258.0,119.1062,119.495,118.3748,118.5507,135258.0
2017-12-01 10:00:00,128.05,128.63,127.86,128.6,14565.0,118.5507,119.0877,118.3748,119.0599,14565.0
2017-12-01 10:30:00,128.73,128.84,128.13,128.24,7100.0,119.1802,119.2821,118.6247,118.7266,7100.0
2017-12-01 11:00:00,128.25,128.4,126.66,126.66,12560.0,118.7358,118.8747,117.2638,117.2638,12560.0
2017-12-01 11:30:00,126.51,127.67,126.33,127.67,8714.0,117.1249,118.1989,116.9583,118.1989,8714.0
2017-12-01 12:00:00,127.91,128.3,127.22,128.02,18703.0,118.4211,118.7821,117.7823,118.5229,18703.0
2017-12-01 12:30:00,127.92,128.25,127.48,128.07,8361.0,118.4303,118.7358,118.023,118.5692,8361.0
2017-12-01 13:00:00,127.94,128.34,127.94,128.34,2400.0,118.4488,118.8192,118.4488,118.8192,2400.0
2017-12-01 13:30:00,128.39,128.74,128.22,128.26,6502.0,118.8655,119.1895,118.7081,118.7451,6502.0
2017-12-01 14:00:00,128.27,128.58,128.27,128.56,3803.0,118.7544,119.0414,118.7544,119.0228,3803.0
2017-12-01 14:30:00,128.51,128.57,128.1,128.31,5622.0,118.9766,119.0321,118.597,118.7914,5622.0
2017-12-01 15:00:00,128.24,128.62,128.06,128.48,7140.0,118.7266,119.0784,118.5599,118.9488,7140.0
2017-12-01 15:30:00,128.5,129.01,128.42,128.93,34124.0,118.9673,119.4395,118.8932,119.3654,34124.0
2017-12-04 09:30:00,129.92,130.58,129.69,130.25,11785.0,120.282,120.893,120.069,120.5875,11785.0
2017-12-04 10:00:00,130.18,130.27,128.82,129.33,15909.0,120.5227,120.606,119.2636,119.7357,15909.0
2017-12-04 10:30:00,129.47,129.76,128.81,129.14,15931.0,119.8653,120.1338,119.2543,119.5598,15931.0
2017-12-04 11:00:00,129.13,129.24,128.75,129.07,22765.0,119.5506,119.6524,119.1987,119.495,22765.0
2017-12-04 11:30:00,128.99,129.54,128.96,129.1,27082.0,119.4209,119.9301,119.3932,119.5228,27082.0
2017-12-04 12:00:00,129.12,129.33,128.33,128.34,17683.0,119.5413,119.7357,118.8099,118.8192,17683.0
2017-12-04 12:30:00,128.46,128.53,127.77,128.35,116862.0,118.9303,118.9951,118.2914,118.8284,116862.0
2017-12-04 13:00:00,128.43,128.73,127.95,128.3,10991.0,118.9025,119.1802,118.4581,118.7821,10991.0
2017-12-04 13:30:00,128.36,128.71,128.16,128.71,17551.0,118.8377,119.1617,118.6525,119.1617,17551.0
2017-12-04 14:00:00,128.65,128.74,128.01,128.02,22009.0,119.1062,119.1895,118.5136,118.5229,22009.0
2017-12-04 14:30:00,127.91,128.1,127.59,127.61,20716.0,118.4211,118.597,118.1248,118.1433,20716.0
2017-12-04 15:00:00,127.43,128.08,127.39,127.87,26881.0,117.9767,118.5785,117.9396,118.384,26881.0
2017-12-04 15:30:00,127.86,128.07,127.32,127.51,97830.0,118.3748,118.5692,117.8748,118.0507,97830.0
2017-12-05 09:30:00,127.71,128.79,127.41,127.76,20294.0,118.2359,119.2358,117.9582,118.2822,20294.0
2017-12-05 10:00:00,127.76,128.57,127.55,128.57,9706.0,118.2822,119.0321,118.0878,119.0321,9706.0
2017-12-05 10:30:00,128.57,128.96,128.36,128.72,10027.0,119.0321,119.3932,118.8377,119.171,10027.0
2017-12-05 11:00:00,128.72,128.98,128.66,128.89,6625.0,119.171,119.4117,119.1154,119.3284,6625.0
2017-12-05 11:30:00,129.0,129.02,128.43,128.58,10791.0,119.4302,119.4487,118.9025,119.0414,10791.0
2017-12-05 12:00:00,128.55,128.85,128.44,128.85,12033.0,119.0136,119.2913,118.9117,119.2913,12033.0
2017-12-05 12:30:00,128.78,128.84,128.62,128.83,8499.0,119.2265,119.2821,119.0784,119.2728,8499.0
2017-12-05 13:00:00,128.81,128.86,128.66,128.84,8578.0,119.2543,119.3006,119.1154,119.2821,8578.0
2017-12-05 13:30:00,128.81,129.31,128.81,129.25,12131.0,119.2543,119.7172,119.2543,119.6617,12131.0
2017-12-05 14:00:00,129.28,129.33,128.93,129.03,8890.0,119.6894,119.7357,119.3654,119.458,8890.0
2017-12-05 14:30:00,129.08,129.09,128.61,128.64,12656.0,119.5043,119.5135,119.0691,119.0969,12656.0
2017-12-05 15:00:00,128.62,128.73,128.31,128.64,25356.0,119.0784,119.1802,118.7914,119.0969,25356.0
2017-12-05 15:30:00,128.6,128.61,128.24,128.38,55410.0,119.0599,119.0691,118.7266,118.8562,55410.0
2017-12-06 09:30:00,128.31,128.92,128.08,128.8,5772.0,118.7914,119.3561,118.5785,119.245,5772.0
2017-12-06 10:00:00,128.93,128.99,128.0,128.05,7500.0,119.3654,119.4209,118.5044,118.5507,7500.0
2017-12-06 10:30:00,128.03,129.56,127.92,128.56,12823.0,118.5322,119.9487,118.4303,119.0228,12823.0
2017-12-06 11:00:00,128.49,128.96,128.36,128.53,15766.0,118.958,119.3932,118.8377,118.9951,15766.0
2017-12-06 11:30:00,128.5,128.71,128.32,128.46,5713.0,118.9673,119.1617,118.8006,118.9303,5713.0
2017-12-06 12:00:00,128.41,128.7,127.95,127.98,17414.0,118.884,119.1525,118.4581,118.4859,17414.0
2017-12-06 12:30:00,128.02,128.48,128.02,128.21,6336.0,118.5229,118.9488,118.5229,118.6988,6336.0
2017-12-06 13:00:00,128.05,128.09,127.88,128.02,2707.0,118.5507,118.5877,118.3933,118.5229,2707.0
2017-12-06 13:30:00,128.03,128.42,128.03,128.24,4242.0,118.5322,118.8932,118.5322,118.7266,4242.0
2017-12-06 14:00:00,128.33,128.41,127.98,128.13,4800.0,118.8099,118.884,118.4859,118.6247,4800.0
2017-12-06 14:30:00,128.14,128.47,127.95,128.11,8144.0,118.634,118.9395,118.4581,118.6062,8144.0
2017-12-06 15:00:00,128.16,128.23,127.95,128.02,8264.0,118.6525,118.7173,118.4581,118.5229,8264.0
2017-12-06 15:30:00,128.06,128.1,127.78,128.06,29480.0,118.5599,118.597,118.3007,118.5599,29480.0
2017-12-07 09:30:00,127.65,128.9,127.28,128.12,9780.0,118.1804,119.3376,117.8378,118.6155,9780.0
2017-12-07 10:00:00,128.39,128.48,128.06,128.14,6549.0,118.8655,118.9488,118.5599,118.634,6549.0
2017-12-07 10:30:00,128.34,129.24,128.29,128.93,3819.0,118.8192,119.6524,118.7729,119.3654,3819.0
2017-12-07 11:00:00,128.93,129.13,128.58,128.93,8262.0,119.3654,119.5506,119.0414,119.3654,8262.0
2017-12-07 11:30:00,128.72,129.25,128.72,129.14,14025.0,119.171,119.6617,119.171,119.5598,14025.0
2017-12-07 12:00:00,129.14,129.19,128.44,128.44,8746.0,119.5598,119.6061,118.9117,118.9117,8746.0
2017-12-07 12:30:00,128.47,128.76,128.47,128.63,6915.0,118.9395,119.208,118.9395,119.0877,6915.0
2017-12-07 13:00:00,128.69,128.71,128.08,128.18,5017.0,119.1432,119.1617,118.5785,118.671,5017.0
2017-12-07 13:30:00,128.19,128.36,128.18,128.23,3518.0,118.6803,118.8377,118.671,118.7173,3518.0
2017-12-07 14:00:00,128.28,128.62,128.1,128.31,7423.0,118.7636,119.0784,118.597,118.7914,7423.0
2017-12-07 14:30:00,128.27,128.45,128.04,128.41,18034.0,118.7544,118.921,118.5414,118.884,18034.0
2017-12-07 15:00:00,128.37,128.49,128.21,128.44,10335.0,118.8469,118.958,118.6988,118.9117,10335.0
2017-12-07 15:30:00,128.44,128.48,128.14,128.21,41380.0,118.9117,118.9488,118.634,118.6988,41380.0
2017-12-08 09:30:00,128.49,128.69,127.46,128.36,19474.0,118.958,119.1432,118.0044,118.8377,19474.0
2017-12-08 10:00:00,128.27,128.68,127.8,128.35,16553.0,118.7544,119.1339,118.3192,118.8284,16553.0
2017-12-08 10:30:00,128.31,128.73,128.04,128.44,8472.0,118.7914,119.1802,118.5414,118.9117,8472.0
2017-12-08 11:00:00,128.53,128.65,128.22,128.34,8605.0,118.9951,119.1062,118.7081,118.8192,8605.0
2017-12-08 11:30:00,128.28,128.45,128.2,128.32,11126.0,118.7636,118.921,118.6895,118.8006,11126.0
2017-12-08 12:00:00,128.38,128.61,128.33,128.49,11406.0,118.8562,119.0691,118.8099,118.958,11406.0
2017-12-08 12:30:00,128.58,128.78,128.46,128.59,10096.0,119.0414,119.2265,118.9303,119.0506,10096.0
2017-12-08 13:00:00,128.67,128.67,128.39,128.49,10057.0,119.1247,119.1247,118.8655,118.958,10057.0
2017-12-08 13:30:00,128.45,128.58,128.05,128.07,10019.0,118.921,119.0414,118.5507,118.5692,10019.0
2017-12-08 14:00:00,128.1,128.61,128.0,128.35,10230.0,118.597,119.0691,118.5044,118.8284,10230.0
2017-12-08 14:30:00,128.3,128.43,128.15,128.24,14288.0,118.7821,118.9025,118.6433,118.7266,14288.0
2017-12-08 15:00:00,128.28,128.28,127.96,128.0,20876.0,118.7636,118.7636,118.4674,118.5044,20876.0
2017-12-08 15:30:00,128.0,128.1,127.67,127.77,63942.0,118.5044,118.597,118.1989,118.2914,63942.0
2017-12-11 09:30:00,127.62,128.5,127.44,128.47,25553.0,118.1526,118.9673,117.9859,118.9395,25553.0
2017-12-11 10:00:00,128.51,128.7,128.16,128.32,25242.0,118.9766,119.1525,118.6525,118.8006,25242.0
2017-12-11 10:30:00,128.31,128.39,128.01,128.14,12161.0,118.7914,118.8655,118.5136,118.634,12161.0
2017-12-11 11:00:00,128.2,128.31,128.04,128.31,12272.0,118.6895,118.7914,118.5414,118.7914,12272.0
2017-12-11 11:30:00,128.22,128.29,128.15,128.15,13227.0,118.7081,118.7729,118.6433,118.6433,13227.0
2017-12-11 12:00:00,128.19,128.34,128.13,128.27,27766.0,118.6803,118.8192,118.6247,118.7544,27766.0
2017-12-11 12:30:00,128.29,128.33,128.16,128.25,22376.0,118.7729,118.8099,118.6525,118.7358,22376.0
2017-12-11 13:00:00,128.28,128.34,128.13,128.25,23059.0,118.7636,118.8192,118.6247,118.7358,23059.0
2017-12-11 13:30:00,128.24,128.29,128.14,128.18,37595.0,118.7266,118.7729,118.634,118.671,37595.0
2017-12-11 14:00:00,128.22,128.3,128.17,128.22,19641.0,118.7081,118.7821,118.6618,118.7081,19641.0
2017-12-11 14:30:00,128.25,128.28,128.03,128.08,12809.0,118.7358,118.7636,118.5322,118.5785,12809.0
2017-12-11 15:00:00,128.06,128.27,128.06,128.25,15652.0,118.5599,118.7544,118.5599,118.7358,15652.0
2017-12-11 15:30:00,128.26,128.44,128.14,128.39,46479.0,118.7451,118.9117,118.634,118.8655,46479.0
2017-12-12 09:30:00,128.29,128.55,127.58,128.13,14900.0,118.7729,119.0136,118.1155,118.6247,14900.0
2017-12-12 10:00:00,128.3,129.36,128.06,129.31,30920.0,118.7821,119.7635,118.5599,119.7172,30920.0
2017-12-12 10:30:00,129.3,129.68,128.9,129.4,11659.0,119.7079,120.0598,119.3376,119.8005,11659.0
2017-12-12 11:00:00,129.42,129.58,129.29,129.42,13384.0,119.819,119.9672,119.6987,119.819,13384.0
2017-12-12 11:30:00,129.51,129.55,128.9,129.01,461076.0,119.9024,119.9394,119.3376,119.4395,461076.0
2017-12-12 12:00:00,129.07,129.13,128.71,128.71,10468.0,119.495,119.5506,119.1617,119.1617,10468.0
2017-12-12 12:30:00,128.7,128.91,128.36,128.82,10267.0,119.1525,119.3469,118.8377,119.2636,10267.0
2017-12-12 13:00:00,128.77,129.04,128.72,128.93,9484.0,119.2173,119.4672,119.171,119.3654,9484.0
2017-12-12 13:30:00,128.87,128.98,128.76,128.8,6200.0,119.3098,119.4117,119.208,119.245,6200.0
2017-12-12 14:00:00,128.93,128.95,128.65,128.73,8942.0,119.3654,119.3839,119.1062,119.1802,8942.0
2017-12-12 14:30:00,128.74,128.85,128.68,128.72,5603.0,119.1895,119.2913,119.1339,119.171,5603.0
2017-12-12 15:00:00,128.72,128.85,128.5,128.68,38752.0,119.171,119.2913,118.9673,119.1339,38752.0
2017-12-12 15:30:00,128.75,128.76,127.7,128.03,117974.0,119.1987,119.208,118.2266,118.5322,117974.0
2017-12-13 09:30:00,128.21,128.29,127.08,127.68,36544.0,118.6988,118.7729,117.6526,118.2081,36544.0
2017-12-13 10:00:00,127.51,128.1,127.51,127.58,26283.0,118.0507,118.597,118.0507,118.1155,26283.0
2017-12-13 10:30:00,127.57,128.03,127.51,127.95,23565.0,118.1063,118.5322,118.0507,118.4581,23565.0
2017-12-13 11:00:00,127.95,128.28,127.74,128.15,34484.0,118.4581,118.7636,118.2637,118.6433,34484.0
2017-12-13 11:30:00,128.04,128.7,127.95,128.62,20218.0,118.5414,119.1525,118.4581,119.0784,20218.0
2017-12-13 12:00:00,128.55,128.56,127.92,128.35,15267.0,119.0136,119.0228,118.4303,118.8284,15267.0
2017-12-13 12:30:00,128.38,128.4,127.91,128.4,13443.0,118.8562,118.8747,118.4211,118.8747,13443.0
2017-12-13 13:00:00,128.21,128.3,127.95,128.22,12763.0,118.6988,118.7821,118.4581,118.7081,12763.0
2017-12-13 13:30:00,128.26,128.26,127.84,127.88,13625.0,118.7451,118.7451,118.3563,118.3933,13625.0
2017-12-13 14:00:00,127.93,128.23,127.44,127.56,21054.0,118.4396,118.7173,117.9859,118.097,21054.0
2017-12-13 14:30:00,127.52,127.94,127.52,127.59,14304.0,118.06,118.4488,118.06,118.1248,14304.0
2017-12-13 15:00:00,127.61,127.76,127.43,127.46,27117.0,118.1433,118.2822,117.9767,118.0044,27117.0
2017-12-13 15:30:00,127.46,127.54,126.99,127.29,61633.0,118.0044,118.0785,117.5693,117.8471,61633.0
2017-12-14 09:30:00,127.03,128.05,127.03,127.56,14760.0,117.6063,118.5507,117.6063,118.097,14760.0
2017-12-14 10:00:00,127.32,127.97,127.24,127.71,13700.0,117.8748,118.4766,117.8008,118.2359,13700.0
2017-12-14 10:30:00,127.78,127.99,127.56,127.56,10087.0,118.3007,118.4951,118.097,118.097,10087.0
2017-12-14 11:00:00,127.52,127.74,127.39,127.58,55032.0,118.06,118.2637,117.9396,118.1155,55032.0
2017-12-14 11:30:00,127.57,127.77,127.37,127.45,9523.0,118.1063,118.2914,117.9211,117.9952,9523.0
2017-12-14 12:00:00,127.45,128.07,127.42,127.86,13364.0,117.9952,118.5692,117.9674,118.3748,13364.0
2017-12-14 12:30:00,127.87,127.98,127.7,127.75,8738.0,118.384,118.4859,118.2266,118.2729,8738.0
2017-12-14 13:00:00,127.68,128.03,127.32,127.64,14956.0,118.2081,118.5322,117.8748,118.1711,14956.0
2017-12-14 13:30:00,127.61,127.67,127.18,127.42,6171.0,118.1433,118.1989,117.7452,117.9674,6171.0
2017-12-14 14:00:00,127.32,127.49,127.02,127.02,8525.0,117.8748,118.0322,117.5971,117.5971,8525.0
2017-12-14 14:30:00,126.93,127.69,126.92,127.22,7357.0,117.5138,118.2174,117.5045,117.7823,7357.0
2017-12-14 15:00:00,127.25,127.72,127.25,127.68,9494.0,117.81,118.2452,117.81,118.2081,9494.0
2017-12-14 15:30:00,127.61,128.07,127.4,127.63,45674.0,118.1433,118.5692,117.9489,118.1618,45674.0
2017-12-15 09:30:00,128.11,129.06,127.68,128.6,118026.0,118.6062,119.4858,118.2081,119.0599,118026.0
2017-12-15 10:00:00,128.65,129.71,128.47,129.13,22020.0,119.1062,120.0875,118.9395,119.5506,22020.0
2017-12-15 10:30:00,129.25,129.36,128.88,128.96,17788.0,119.6617,119.7635,119.3191,119.3932,17788.0
2017-12-15 11:00:00,129.13,129.96,129.05,129.96,14253.0,119.5506,120.319,119.4765,120.319,14253.0
2017-12-15 11:30:00,129.89,130.04,129.68,130.04,15612.0,120.2542,120.393,120.0598,120.393,15612.0
2017-12-15 12:00:00,130.02,130.07,129.53,129.72,42785.0,120.3745,120.4208,119.9209,120.0968,42785.0
2017-12-15 12:30:00,129.69,129.69,129.38,129.39,11219.0,120.069,120.069,119.782,119.7913,11219.0
2017-12-15 13:00:00,129.43,129.43,128.82,128.88,8577.0,119.8283,119.8283,119.2636,119.3191,8577.0
2017-12-15 13:30:00,128.88,129.15,128.77,129.04,7095.0,119.3191,119.5691,119.2173,119.4672,7095.0
2017-12-15 14:00:00,129.16,129.23,128.91,128.96,10328.0,119.5783,119.6431,119.3469,119.3932,10328.0
2017-12-15 14:30:00,128.92,129.01,128.32,128.39,13893.0,119.3561,119.4395,118.8006,118.8655,13893.0
2017-12-15 15:00:00,128.43,128.68,128.37,128.49,14336.0,118.9025,119.1339,118.8469,118.958,14336.0
2017-12-15 15:30:00,128.44,128.49,127.32,127.82,106187.0,118.9117,118.958,117.8748,118.3377,106187.0
2017-12-18 09:30:00,128.46,128.87,127.18,127.96,44435.0,118.9303,119.3098,117.7452,118.4674,44435.0
2017-12-18 10:00:00,127.86,128.2,127.15,128.11,20924.0,118.3748,118.6895,117.7174,118.6062,20924.0
2017-12-18 10:30:00,128.06,128.35,127.86,127.96,28503.0,118.5599,118.8284,118.3748,118.4674,28503.0
2017-12-18 11:00:00,128.0,128.06,127.49,127.72,18768.0,118.5044,118.5599,118.0322,118.2452,18768.0
2017-12-18 11:30:00,128.0,128.21,127.74,128.08,23507.0,118.5044,118.6988,118.2637,118.5785,23507.0
2017-12-18 12:00:00,128.12,128.17,127.6,127.69,20428.0,118.6155,118.6618,118.1341,118.2174,20428.0
2017-12-18 12:30:00,127.69,128.05,126.8,126.8,38216.0,118.2174,118.5507,117.3934,117.3934,38216.0
2017-12-18 13:00:00,126.87,127.39,126.46,127.18,23921.0,117.4582,117.9396,117.0786,117.7452,23921.0
2017-12-18 13:30:00,127.18,127.18,126.75,126.87,29145.0,117.7452,117.7452,117.3471,117.4582,29145.0
2017-12-18 14:00:00,126.84,127.14,126.78,127.11,29747.0,117.4304,117.7082,117.3749,117.6804,29747.0
2017-12-18 14:30:00,127.1,127.27,127.04,127.17,32037.0,117.6712,117.8285,117.6156,117.736,32037.0
2017-12-18 15:00:00,127.16,127.89,127.1,127.53,43903.0,117.7267,118.4025,117.6712,118.0693,43903.0
2017-12-18 15:30:00,127.54,127.6,127.09,127.28,200222.0,118.0785,118.1341,117.6619,117.8378,200222.0
2017-12-19 09:30:00,127.42,128.42,126.87,127.04,27214.0,117.9674,118.8932,117.4582,117.6156,27214.0
2017-12-19 10:00:00,127.03,127.46,126.98,127.36,13097.0,117.6063,118.0044,117.5601,117.9119,13097.0
2017-12-19 10:30:00,127.4,127.53,127.28,127.4,16311.0,117.9489,118.0693,117.8378,117.9489,16311.0
2017-12-19 11:00:00,127.41,127.46,127.06,127.07,11664.0,117.9582,118.0044,117.6341,117.6434,11664.0
2017-12-19 11:30:00,127.12,127.17,126.76,126.9,9626.0,117.6897,117.736,117.3564,117.486,9626.0
2017-12-19 12:00:00,126.85,126.95,126.66,126.84,13240.0,117.4397,117.5323,117.2638,117.4304,13240.0
2017-12-19 12:30:00,126.82,127.42,126.44,127.42,18629.0,117.4119,117.9674,117.0601,117.9674,18629.0
2017-12-19 13:00:00,127.4,128.13,127.02,127.57,35476.0,117.9489,118.6247,117.5971,118.1063,35476.0
2017-12-19 13:30:00,127.53,127.68,127.06,127.38,15812.0,118.0693,118.2081,117.6341,117.9304,15812.0
2017-12-19 14:00:00,127.36,127.73,127.08,127.68,12863.0,117.9119,118.2544,117.6526,118.2081,12863.0
2017-12-19 14:30:00,127.64,127.99,127.59,127.83,54880.0,118.1711,118.4951,118.1248,118.347,54880.0
2017-12-19 15:00:00,127.92,127.93,127.04,127.29,22833.0,118.4303,118.4396,117.6156,117.8471,22833.0
2017-12-19 15:30:00,127.3,127.44,126.91,126.98,36326.0,117.8563,117.9859,117.4952,117.5601,36326.0
2017-12-20 09:30:00,127.95,129.46,127.03,128.12,30013.0,118.4581,119.8561,117.6063,118.6155,30013.0
2017-12-20 10:00:00,128.17,128.23,127.75,128.14,23728.0,118.6618,118.7173,118.2729,118.634,23728.0
2017-12-20 10:30:00,128.02,128.22,127.91,128.12,21914.0,118.5229,118.7081,118.4211,118.6155,21914.0
2017-12-20 11:00:00,128.21,128.99,128.1,128.81,19947.0,118.6988,119.4209,118.597,119.2543,19947.0
2017-12-20 11:30:00,128.86,128.89,128.61,128.61,10996.0,119.3006,119.3284,119.0691,119.0691,10996.0
2017-12-20 12:00:00,128.68,128.95,128.6,128.9,29865.0,119.1339,119.3839,119.0599,119.3376,29865.0
2017-12-20 12:30:00,128.82,129.0,128.28,128.86,26029.0,119.2636,119.4302,118.7636,119.3006,26029.0
2017-12-20 13:00:00,128.8,128.87,128.61,128.87,8149.0,119.245,119.3098,119.0691,119.3098,8149.0
2017-12-20 13:30:00,128.81,128.93,128.71,128.77,8175.0,119.2543,119.3654,119.1617,119.2173,8175.0
2017-12-20 14:00:00,128.77,128.93,128.7,128.78,8463.0,119.2173,119.3654,119.1525,119.2265,8463.0
2017-12-20 14:30:00,128.84,128.84,128.19,128.58,23987.0,119.2821,119.2821,118.6803,119.0414,23987.0
2017-12-20 15:00:00,128.56,128.65,128.14,128.14,11952.0,119.0228,119.1062,118.634,118.634,11952.0
2017-12-20 15:30:00,128.19,128.31,127.93,128.18,43163.0,118.6803,118.7914,118.4396,118.671,43163.0
2017-12-21 09:30:00,128.51,129.37,128.15,128.5,9141.0,118.9766,119.7728,118.6433,118.9673,9141.0
2017-12-21 10:00:00,128.28,128.72,128.15,128.44,13772.0,118.7636,119.171,118.6433,118.9117,13772.0
2017-12-21 10:30:00,128.47,128.7,128.24,128.5,9182.0,118.9395,119.1525,118.7266,118.9673,9182.0
2017-12-21 11:00:00,128.53,128.66,128.16,128.26,9545.0,118.9951,119.1154,118.6525,118.7451,9545.0
2017-12-21 11:30:00,128.26,128.45,128.17,128.45,11812.0,118.7451,118.921,118.6618,118.921,11812.0
2017-12-21 12:00:00,128.44,128.76,128.39,128.73,7645.0,118.9117,119.208,118.8655,119.1802,7645.0
2017-12-21 12:30:00,128.69,128.83,128.49,128.83,6776.0,119.1432,119.2728,118.958,119.2728,6776.0
2017-12-21 13:00:00,128.81,129.0,128.79,128.92,9179.0,119.2543,119.4302,119.2358,119.3561,9179.0
2017-12-21 13:30:00,128.95,129.26,128.91,128.98,23663.0,119.3839,119.6709,119.3469,119.4117,23663.0
2017-12-21 14:00:00,129.0,129.1,128.78,129.1,12583.0,119.4302,119.5228,119.2265,119.5228,12583.0
2017-12-21 14:30:00,129.04,129.05,128.65,128.75,51221.0,119.4672,119.4765,119.1062,119.1987,51221.0
2017-12-21 15:00:00,128.82,128.88,128.5,128.5,22776.0,119.2636,119.3191,118.9673,118.9673,22776.0
2017-12-21 15:30:00,128.55,128.75,128.43,128.56,41730.0,119.0136,119.1987,118.9025,119.0228,41730.0
2017-12-22 09:30:00,128.52,128.52,127.05,127.05,13956.0,118.9858,118.9858,117.6249,117.6249,13956.0
2017-12-22 10:00:00,126.91,127.09,126.73,126.84,8702.0,117.4952,117.6619,117.3286,117.4304,8702.0
2017-12-22 10:30:00,126.77,127.29,126.68,127.27,7838.0,117.3656,117.8471,117.2823,117.8285,7838.0
2017-12-22 11:00:00,127.11,127.26,126.91,127.16,8509.0,117.6804,117.8193,117.4952,117.7267,8509.0
2017-12-22 11:30:00,127.12,127.59,127.05,127.44,9821.0,117.6897,118.1248,117.6249,117.9859,9821.0
2017-12-22 12:00:00,127.46,127.6,127.38,127.6,4856.0,118.0044,118.1341,117.9304,118.1341,4856.0
2017-12-22 12:30:00,127.58,127.7,127.42,127.46,11890.0,118.1155,118.2266,117.9674,118.0044,11890.0
2017-12-22 13:00:00,127.58,127.97,127.48,127.95,11360.0,118.1155,118.4766,118.023,118.4581,11360.0
2017-12-22 13:30:00,128.0,128.03,127.8,127.93,3377.0,118.5044,118.5322,118.3192,118.4396,3377.0
2017-12-22 14:00:00,128.02,128.27,127.92,128.23,6179.0,118.5229,118.7544,118.4303,118.7173,6179.0
2017-12-22 14:30:00,128.19,128.3,128.05,128.26,6632.0,118.6803,118.7821,118.5507,118.7451,6632.0
2017-12-22 15:00:00,128.23,128.23,127.98,128.02,10532.0,118.7173,118.7173,118.4859,118.5229,10532.0
2017-12-22 15:30:00,127.98,128.35,127.97,128.35,31149.0,118.4859,118.8284,118.4766,118.8284,31149.0
2017-12-26 09:30:00,127.91,128.1,126.88,126.99,14064.0,118.4211,118.597,117.4675,117.5693,14064.0
2017-12-26 10:00:00,126.95,127.39,126.86,126.89,10286.0,117.5323,117.9396,117.449,117.4767,10286.0
2017-12-26 10:30:00,126.89,126.98,126.26,126.28,8376.0,117.4767,117.5601,116.8935,116.912,8376.0
2017-12-26 11:00:00,126.36,126.36,125.66,125.93,25645.0,116.986,116.986,116.338,116.5879,25645.0
2017-12-26 11:30:00,125.98,126.36,125.86,126.3,26707.0,116.6342,116.986,116.5231,116.9305,26707.0
2017-12-26 12:00:00,126.2,126.33,125.87,125.96,18974.0,116.8379,116.9583,116.5324,116.6157,18974.0
2017-12-26 12:30:00,125.96,126.17,125.74,125.75,39319.0,116.6157,116.8101,116.412,116.4213,39319.0
2017-12-26 13:00:00,125.76,125.86,125.6,125.69,26220.0,116.4306,116.5231,116.2824,116.3658,26220.0
2017-12-26 13:30:00,125.73,125.88,125.67,125.74,23235.0,116.4028,116.5417,116.3472,116.412,23235.0
2017-12-26 14:00:00,125.72,125.75,125.18,125.23,14299.0,116.3935,116.4213,115.8936,115.9399,14299.0
2017-12-26 14:30:00,125.24,125.49,125.15,125.35,19564.0,115.9491,116.1806,115.8658,116.051,19564.0
2017-12-26 15:00:00,125.47,126.27,125.46,126.27,9741.0,116.1621,116.9027,116.1528,116.9027,9741.0
2017-12-26 15:30:00,126.27,126.27,125.56,125.59,76691.0,116.9027,116.9027,116.2454,116.2732,76691.0
2017-12-27 09:30:00,125.74,126.27,125.1,125.69,34481.0,116.412,116.9027,115.8195,116.3658,34481.0
2017-12-27 10:00:00,125.81,126.16,125.22,125.58,80689.0,116.4769,116.8009,115.9306,116.2639,80689.0
2017-12-27 10:30:00,125.81,125.96,125.39,125.58,31289.0,116.4769,116.6157,116.088,116.2639,31289.0
2017-12-27 11:00:00,125.6,125.95,125.6,125.78,30399.0,116.2824,116.6065,116.2824,116.4491,30399.0
2017-12-27 11:30:00,125.82,126.3,125.68,126.29,19932.0,116.4861,116.9305,116.3565,116.9212,19932.0
2017-12-27 12:00:00,126.31,126.47,125.64,125.81,16688.0,116.9398,117.0879,116.3195,116.4769,16688.0
2017-12-27 12:30:00,125.97,125.99,125.29,125.71,34053.0,116.625,116.6435,115.9954,116.3843,34053.0
2017-12-27 13:00:00,125.68,125.68,125.07,125.11,26517.0,116.3565,116.3565,115.7917,115.8288,26517.0
2017-12-27 13:30:00,125.18,125.69,124.94,125.42,45847.0,115.8936,116.3658,115.6714,116.1158,45847.0
2017-12-27 14:00:00,125.5,125.52,125.06,125.5,13189.0,116.1898,116.2084,115.7825,116.1898,13189.0
2017-12-27 14:30:00,125.4,125.82,125.37,125.74,16511.0,116.0973,116.4861,116.0695,116.412,16511.0
2017-12-27 15:00:00,125.78,125.78,125.54,125.67,25942.0,116.4491,116.4491,116.2269,116.3472,25942.0
2017-12-27 15:30:00,125.61,125.61,125.14,125.49,59920.0,116.2917,116.2917,115.8566,116.1806,59920.0
2017-12-28 09:30:00,125.8,126.43,124.08,124.64,36071.0,116.4676,117.0509,114.8752,115.3936,36071.0
2017-12-28 10:00:00,124.6,124.94,124.43,124.79,18725.0,115.3566,115.6714,115.1992,115.5325,18725.0
2017-12-28 10:30:00,124.79,124.84,124.25,124.63,28691.0,115.5325,115.5788,115.0326,115.3844,28691.0
2017-12-28 11:00:00,124.64,125.09,124.57,124.93,36348.0,115.3936,115.8103,115.3288,115.6621,36348.0
2017-12-28 11:30:00,124.96,125.05,124.83,125.03,17565.0,115.6899,115.7732,115.5696,115.7547,17565.0
2017-12-28 12:00:00,124.99,125.11,124.72,124.97,26595.0,115.7177,115.8288,115.4677,115.6992,26595.0
2017-12-28 12:30:00,125.05,125.15,124.81,125.1,20608.0,115.7732,115.8658,115.551,115.8195,20608.0
2017-12-28 13:00:00,125.11,125.51,124.99,125.5,12694.0,115.8288,116.1991,115.7177,116.1898,12694.0
2017-12-28 13:30:00,125.54,125.7,125.25,125.69,9380.0,116.2269,116.375,115.9584,116.3658,9380.0
2017-12-28 14:00:00,125.64,125.79,125.57,125.62,14340.0,116.3195,116.4583,116.2547,116.3009,14340.0
2017-12-28 14:30:00,125.67,125.71,125.38,125.55,14747.0,116.3472,116.3843,116.0787,116.2361,14747.0
2017-12-28 15:00:00,125.59,126.02,125.59,125.94,11455.0,116.2732,116.6713,116.2732,116.5972,11455.0
2017-12-28 15:30:00,126.05,126.63,125.85,126.42,90965.0,116.699,117.236,116.5139,117.0416,90965.0
2017-12-29 09:30:00,126.73,126.95,126.36,126.52,7704.0,117.3286,117.5323,116.986,117.1342,7704.0
2017-12-29 10:00:00,126.48,126.97,126.47,126.97,12159.0,117.0971,117.5508,117.0879,117.5508,12159.0
2017-12-29 10:30:00,126.94,127.05,126.71,127.03,12101.0,117.523,117.6249,117.3101,117.6063,12101.0
2017-12-29 11:00:00,127.03,127.1,126.76,126.88,7355.0,117.6063,117.6712,117.3564,117.4675,7355.0
2017-12-29 11:30:00,126.94,127.38,126.8,127.38,11100.0,117.523,117.9304,117.3934,117.9304,11100.0
2017-12-29 12:00:00,127.41,127.54,127.17,127.17,11845.0,117.9582,118.0785,117.736,117.736,11845.0
2017-12-29 12:30:00,127.17,127.24,126.89,127.03,6787.0,117.736,117.8008,117.4767,117.6063,6787.0
2017-12-29 13:00:00,127.05,127.39,127.05,127.29,6641.0,117.6249,117.9396,117.6249,117.8471,6641.0
2017-12-29 13:30:00,127.27,127.39,127.1,127.39,7759.0,117.8285,117.9396,117.6712,117.9396,7759.0
2017-12-29 14:00:00,127.33,127.49,127.26,127.49,9834.0,117.8841,118.0322,117.8193,118.0322,9834.0
2017-12-29 14:30:00,127.5,127.54,127.28,127.28,10014.0,118.0415,118.0785,117.8378,117.8378,10014.0
2017-12-29 15:00:00,127.33,127.54,127.08,127.46,10509.0,117.8841,118.0785,117.6526,118.0044,10509.0
2017-12-29 15:30:00,127.48,127.48,126.36,126.54,80996.0,118.023,118.023,116.986,117.1527,80996.0
2018-01-02 09:30:00,127.51,127.65,126.51,126.98,24510.0,118.0507,118.1804,117.1249,117.5601,24510.0
2018-01-02 10:00:00,127.11,127.49,126.82,127.07,28716.0,117.6804,118.0322,117.4119,117.6434,28716.0
2018-01-02 10:30:00,127.06,127.44,126.86,127.44,39107.0,117.6341,117.9859,117.449,117.9859,39107.0
2018-01-02 11:00:00,127.41,127.94,127.4,127.55,17254.0,117.9582,118.4488,117.9489,118.0878,17254.0
2018-01-02 11:30:00,127.59,127.75,127.4,127.55,25225.0,118.1248,118.2729,117.9489,118.0878,25225.0
2018-01-02 12:00:00,127.64,127.93,127.44,127.44,24781.0,118.1711,118.4396,117.9859,117.9859,24781.0
2018-01-02 12:30:00,127.5,127.55,127.18,127.18,13509.0,118.0415,118.0878,117.7452,117.7452,13509.0
2018-01-02 13:00:00,127.21,127.66,127.21,127.66,12562.0,117.773,118.1896,117.773,118.1896,12562.0
2018-01-02 13:30:00,127.58,127.71,127.27,127.64,26804.0,118.1155,118.2359,117.8285,118.1711,26804.0
2018-01-02 14:00:00,127.71,127.84,127.36,127.51,25238.0,118.2359,118.3563,117.9119,118.0507,25238.0
2018-01-02 14:30:00,127.5,127.92,127.46,127.81,30903.0,118.0415,118.4303,118.0044,118.3285,30903.0
2018-01-02 15:00:00,127.72,127.97,127.11,127.94,40055.0,118.2452,118.4766,117.6804,118.4488,40055.0
2018-01-02 15:30:00,127.93,128.04,127.53,127.93,109440.0,118.4396,118.5414,118.0693,118.4396,109440.0
2018-01-03 09:30:00,128.1,128.96,128.1,128.88,28192.0,118.597,119.3932,118.597,119.3191,28192.0
2018-01-03 10:00:00,128.88,129.06,128.52,128.67,41370.0,119.3191,119.4858,118.9858,119.1247,41370.0
2018-01-03 10:30:00,128.67,128.91,128.52,128.66,39874.0,119.1247,119.3469,118.9858,119.1154,39874.0
2018-01-03 11:00:00,128.55,129.11,128.36,128.85,18684.0,119.0136,119.532,118.8377,119.2913,18684.0
2018-01-03 11:30:00,128.91,129.03,128.47,128.47,18739.0,119.3469,119.458,118.9395,118.9395,18739.0
2018-01-03 12:00:00,128.53,128.88,128.5,128.88,14829.0,118.9951,119.3191,118.9673,119.3191,14829.0
2018-01-03 12:30:00,128.93,129.28,128.87,129.07,13976.0,119.3654,119.6894,119.3098,119.495,13976.0
2018-01-03 13:00:00,129.07,129.32,128.94,128.94,7994.0,119.495,119.7265,119.3747,119.3747,7994.0
2018-01-03 13:30:00,128.92,128.94,128.57,128.78,8840.0,119.3561,119.3747,119.0321,119.2265,8840.0
2018-01-03 14:00:00,128.8,129.15,128.79,129.12,12960.0,119.245,119.5691,119.2358,119.5413,12960.0
2018-01-03 14:30:00,129.03,129.5,129.02,129.38,13776.0,119.458,119.8931,119.4487,119.782,13776.0
2018-01-03 15:00:00,129.38,129.63,129.27,129.59,17562.0,119.782,120.0135,119.6802,119.9764,17562.0
2018-01-03 15:30:00,129.61,129.72,129.33,129.47,72632.0,119.9949,120.0968,119.7357,119.8653,72632.0
2018-01-04 09:30:00,130.1,131.96,130.1,131.94,21871.0,120.4486,122.1706,120.4486,122.1521,21871.0
2018-01-04 10:00:00,131.94,132.06,131.19,131.71,21545.0,122.1521,122.2632,121.4577,121.9392,21545.0
2018-01-04 10:30:00,131.81,132.05,131.52,132.05,23639.0,122.0317,122.2539,121.7633,122.2539,23639.0
2018-01-04 11:00:00,132.05,132.31,131.73,131.78,19768.0,122.2539,122.4947,121.9577,122.004,19768.0
2018-01-04 11:30:00,131.78,132.49,131.52,132.15,24449.0,122.004,122.6613,121.7633,122.3465,24449.0
2018-01-04 12:00:00,132.13,132.31,131.66,131.66,14771.0,122.328,122.4947,121.8929,121.8929,14771.0
2018-01-04 12:30:00,131.62,131.67,130.84,130.85,39794.0,121.8558,121.9021,121.1337,121.143,39794.0
2018-01-04 13:00:00,130.87,131.58,130.85,131.45,16154.0,121.1615,121.8188,121.143,121.6984,16154.0
2018-01-04 13:30:00,131.55,131.83,131.42,131.78,14250.0,121.791,122.0503,121.6707,122.004,14250.0
2018-01-04 14:00:00,131.71,131.87,131.49,131.81,21232.0,121.9392,122.0873,121.7355,122.0317,21232.0
2018-01-04 14:30:00,131.81,131.87,131.41,131.49,15356.0,122.0317,122.0873,121.6614,121.7355,15356.0
2018-01-04 15:00:00,131.5,131.76,131.45,131.7,23706.0,121.7447,121.9855,121.6984,121.9299,23706.0
2018-01-04 15:30:00,131.7,131.93,131.56,131.66,68329.0,121.9299,122.1428,121.8003,121.8929,68329.0
2018-01-05 09:30:00,131.79,132.48,131.54,132.17,26294.0,122.0132,122.652,121.7818,122.365,26294.0
2018-01-05 10:00:00,132.2,132.67,131.92,132.52,31164.0,122.3928,122.8279,122.1336,122.6891,31164.0
2018-01-05 10:30:00,132.45,132.48,132.16,132.46,8569.0,122.6243,122.652,122.3558,122.6335,8569.0
2018-01-05 11:00:00,132.49,132.77,132.46,132.65,8415.0,122.6613,122.9205,122.6335,122.8094,8415.0
2018-01-05 11:30:00,132.65,132.71,132.32,132.45,11885.0,122.8094,122.865,122.5039,122.6243,11885.0
2018-01-05 12:00:00,132.47,132.61,132.35,132.48,12588.0,122.6428,122.7724,122.5317,122.652,12588.0
2018-01-05 12:30:00,132.49,132.49,132.23,132.48,11417.0,122.6613,122.6613,122.4206,122.652,11417.0
2018-01-05 13:00:00,132.49,132.73,132.36,132.56,33423.0,122.6613,122.8835,122.5409,122.7261,33423.0
2018-01-05 13:30:00,132.6,132.7,132.42,132.66,9306.0,122.7631,122.8557,122.5965,122.8187,9306.0
2018-01-05 14:00:00,132.66,132.73,132.48,132.54,15535.0,122.8187,122.8835,122.652,122.7076,15535.0
2018-01-05 14:30:00,132.58,132.77,132.55,132.62,15417.0,122.7446,122.9205,122.7168,122.7817,15417.0
2018-01-05 15:00:00,132.61,132.92,132.46,132.85,15465.0,122.7724,123.0594,122.6335,122.9946,15465.0
2018-01-05 15:30:00,132.84,133.09,132.56,133.0,54664.0,122.9853,123.2168,122.7261,123.1335,54664.0
2018-01-08 09:30:00,133.02,133.6,132.82,133.01,13943.0,123.152,123.689,122.9668,123.1427,13943.0
2018-01-08 10:00:00,133.04,133.32,132.84,133.32,6053.0,123.1705,123.4297,122.9853,123.4297,6053.0
2018-01-08 10:30:00,133.09,133.31,133.0,133.01,4747.0,123.2168,123.4205,123.1335,123.1427,4747.0
2018-01-08 11:00:00,133.02,133.34,132.92,133.2,5776.0,123.152,123.4482,123.0594,123.3186,5776.0
2018-01-08 11:30:00,133.21,133.35,133.03,133.07,5536.0,123.3279,123.4575,123.1612,123.1983,5536.0
2018-01-08 12:00:00,133.07,133.42,133.04,133.38,6825.0,123.1983,123.5223,123.1705,123.4853,6825.0
2018-01-08 12:30:00,133.29,133.74,133.29,133.58,5844.0,123.402,123.8186,123.402,123.6704,5844.0
2018-01-08 13:00:00,133.64,133.79,133.57,133.72,4562.0,123.726,123.8649,123.6612,123.8001,4562.0
2018-01-08 13:30:00,133.71,133.87,133.68,133.86,8580.0,123.7908,123.9389,123.763,123.9297,8580.0
2018-01-08 14:00:00,133.81,133.85,133.64,133.7,7864.0,123.8834,123.9204,123.726,123.7815,7864.0
2018-01-08 14:30:00,133.69,133.77,133.33,133.48,9901.0,123.7723,123.8463,123.439,123.5779,9901.0
2018-01-08 15:00:00,133.49,133.49,133.05,133.11,9196.0,123.5871,123.5871,123.1798,123.2353,9196.0
2018-01-08 15:30:00,133.12,133.32,133.05,133.17,36064.0,123.2446,123.4297,123.1798,123.2909,36064.0
2018-01-09 09:30:00,133.58,134.0,133.14,133.16,34728.0,123.6704,124.0593,123.2631,123.2816,34728.0
2018-01-09 10:00:00,133.24,133.78,133.23,133.69,7241.0,123.3557,123.8556,123.3464,123.7723,7241.0
2018-01-09 10:30:00,133.63,133.63,132.89,133.02,15216.0,123.7167,123.7167,123.0316,123.152,15216.0
2018-01-09 11:00:00,132.92,133.61,132.92,133.5,6291.0,123.0594,123.6982,123.0594,123.5964,6291.0
2018-01-09 11:30:00,133.53,133.88,133.34,133.84,12778.0,123.6241,123.9482,123.4482,123.9111,12778.0
2018-01-09 12:00:00,133.83,134.09,133.5,133.93,12573.0,123.9019,124.1426,123.5964,123.9945,12573.0
2018-01-09 12:30:00,133.88,134.17,133.79,134.06,8806.0,123.9482,124.2167,123.8649,124.1148,8806.0
2018-01-09 13:00:00,134.03,134.33,134.03,134.27,11726.0,124.0871,124.3648,124.0871,124.3092,11726.0
2018-01-09 13:30:00,134.19,134.31,134.04,134.28,8116.0,124.2352,124.3463,124.0963,124.3185,8116.0
2018-01-09 14:00:00,134.28,134.29,133.9,134.02,11155.0,124.3185,124.3278,123.9667,124.0778,11155.0
2018-01-09 14:30:00,133.97,134.13,133.91,134.13,12782.0,124.0315,124.1796,123.976,124.1796,12782.0
2018-01-09 15:00:00,134.13,134.13,133.6,133.65,9624.0,124.1796,124.1796,123.689,123.7352,9624.0
2018-01-09 15:30:00,133.69,134.18,133.69,134.07,38819.0,123.7723,124.2259,123.7723,124.1241,38819.0
2018-01-10 09:30:00,134.2,134.2,133.1,133.49,13953.0,124.2444,124.2444,123.226,123.5871,13953.0
2018-01-10 10:00:00,133.48,133.83,133.3,133.3,13126.0,123.5779,123.9019,123.4112,123.4112,13126.0
2018-01-10 10:30:00,133.36,133.37,133.04,133.13,13005.0,123.4668,123.476,123.1705,123.2538,13005.0
2018-01-10 11:00:00,133.12,133.34,132.89,133.34,9859.0,123.2446,123.4482,123.0316,123.4482,9859.0
2018-01-10 11:30:00,133.31,133.75,133.28,133.73,7642.0,123.4205,123.8278,123.3927,123.8093,7642.0
2018-01-10 12:00:00,133.63,133.84,133.58,133.69,8800.0,123.7167,123.9111,123.6704,123.7723,8800.0
2018-01-10 12:30:00,133.62,133.72,133.46,133.51,3600.0,123.7075,123.8001,123.5593,123.6056,3600.0
2018-01-10 13:00:00,133.52,133.57,133.38,133.53,6800.0,123.6149,123.6612,123.4853,123.6241,6800.0
2018-01-10 13:30:00,133.53,133.78,133.44,133.76,6400.0,123.6241,123.8556,123.5408,123.8371,6400.0
2018-01-10 14:00:00,133.78,133.78,133.52,133.59,6750.0,123.8556,123.8556,123.6149,123.6797,6750.0
2018-01-10 14:30:00,133.51,133.76,133.51,133.66,5516.0,123.6056,123.8371,123.6056,123.7445,5516.0
2018-01-10 15:00:00,133.67,133.75,133.51,133.55,10101.0,123.7538,123.8278,123.6056,123.6427,10101.0
2018-01-10 15:30:00,133.61,133.8,133.55,133.78,23266.0,123.6982,123.8741,123.6427,123.8556,23266.0
2018-01-11 09:30:00,134.02,134.44,133.76,134.37,16163.0,124.0778,124.4666,123.8371,124.4018,16163.0
2018-01-11 10:00:00,134.47,134.47,134.02,134.02,8163.0,124.4944,124.4944,124.0778,124.0778,8163.0
2018-01-11 10:30:00,134.12,134.48,133.89,134.33,8799.0,124.1704,124.5037,123.9574,124.3648,8799.0
2018-01-11 11:00:00,134.34,134.54,134.19,134.39,9174.0,124.3741,124.5592,124.2352,124.4203,9174.0
2018-01-11 11:30:00,134.39,134.41,134.07,134.15,11254.0,124.4203,124.4389,124.1241,124.1982,11254.0
2018-01-11 12:00:00,134.22,134.62,134.16,134.62,16705.0,124.263,124.6333,124.2074,124.6333,16705.0
2018-01-11 12:30:00,134.64,134.93,134.53,134.84,8758.0,124.6518,124.9203,124.55,124.837,8758.0
2018-01-11 13:00:00,134.84,135.02,134.74,134.94,10406.0,124.837,125.0036,124.7444,124.9295,10406.0
2018-01-11 13:30:00,134.89,135.13,134.81,134.94,7085.0,124.8833,125.1055,124.8092,124.9295,7085.0
2018-01-11 14:00:00,134.9,135.18,134.9,135.15,9520.0,124.8925,125.1517,124.8925,125.124,9520.0
2018-01-11 14:30:00,135.21,135.24,134.91,135.03,74590.0,125.1795,125.2073,124.9018,125.0129,74590.0
2018-01-11 15:00:00,135.03,135.2,134.96,135.01,84538.0,125.0129,125.1703,124.9481,124.9944,84538.0
2018-01-11 15:30:00,135.01,135.04,134.35,134.77,98207.0,124.9944,125.0221,124.3833,124.7722,98207.0
2018-01-12 09:30:00,135.32,135.94,135.06,135.94,15874.0,125.2814,125.8554,125.0406,125.8554,15874.0
2018-01-12 10:00:00,135.82,136.22,135.53,136.22,6122.0,125.7443,126.1146,125.4758,126.1146,6122.0
2018-01-12 10:30:00,136.23,136.63,136.11,136.52,6560.0,126.1238,126.4942,126.0128,126.3923,6560.0
2018-01-12 11:00:00,136.47,136.47,136.14,136.24,7950.0,126.346,126.346,126.0405,126.1331,7950.0
2018-01-12 11:30:00,136.24,136.38,136.24,136.34,5452.0,126.1331,126.2627,126.1331,126.2257,5452.0
2018-01-12 12:00:00,136.33,136.45,136.26,136.44,6490.0,126.2164,126.3275,126.1516,126.3183,6490.0
2018-01-12 12:30:00,136.46,136.86,136.4,136.8,14868.0,126.3368,126.7071,126.2812,126.6516,14868.0
2018-01-12 13:00:00,136.89,136.93,136.66,136.67,6478.0,126.7349,126.7719,126.5219,126.5312,6478.0
2018-01-12 13:30:00,136.74,136.77,136.66,136.71,5320.0,126.596,126.6238,126.5219,126.5682,5320.0
2018-01-12 14:00:00,136.71,136.73,136.56,136.56,5859.0,126.5682,126.5868,126.4294,126.4294,5859.0
2018-01-12 14:30:00,136.56,136.58,136.38,136.48,9774.0,126.4294,126.4479,126.2627,126.3553,9774.0
2018-01-12 15:00:00,136.48,136.48,135.95,135.95,17311.0,126.3553,126.3553,125.8646,125.8646,17311.0
2018-01-12 15:30:00,135.97,136.07,135.84,135.93,42921.0,125.8831,125.9757,125.7628,125.8461,42921.0
2018-01-16 09:30:00,135.74,136.77,135.68,135.93,26212.0,125.6702,126.6238,125.6146,125.8461,26212.0
2018-01-16 10:00:00,135.88,136.0,135.5,135.93,6110.0,125.7998,125.9109,125.448,125.8461,6110.0
2018-01-16 10:30:00,135.83,135.92,135.38,135.77,8645.0,125.7535,125.8368,125.3369,125.698,8645.0
2018-01-16 11:00:00,135.67,135.93,135.6,135.88,8201.0,125.6054,125.8461,125.5406,125.7998,8201.0
2018-01-16 11:30:00,135.95,136.17,135.54,135.75,10915.0,125.8646,126.0683,125.485,125.6795,10915.0
2018-01-16 12:00:00,135.76,135.92,135.62,135.74,4020.0,125.6887,125.8368,125.5591,125.6702,4020.0
2018-01-16 12:30:00,135.75,135.83,135.53,135.6,4525.0,125.6795,125.7535,125.4758,125.5406,4525.0
2018-01-16 13:00:00,135.67,135.75,135.35,135.48,9130.0,125.6054,125.6795,125.3091,125.4295,9130.0
2018-01-16 13:30:00,135.49,135.49,135.2,135.24,6294.0,125.4387,125.4387,125.1703,125.2073,6294.0
2018-01-16 14:00:00,135.16,135.19,134.63,134.8,15230.0,125.1332,125.161,124.6425,124.7999,15230.0
2018-01-16 14:30:00,134.71,134.8,134.19,134.44,10875.0,124.7166,124.7999,124.2352,124.4666,10875.0
2018-01-16 15:00:00,134.4,135.02,134.4,134.77,14971.0,124.4296,125.0036,124.4296,124.7722,14971.0
2018-01-16 15:30:00,134.86,134.87,134.26,134.33,41897.0,124.8555,124.8647,124.3,124.3648,41897.0
2018-01-17 09:30:00,135.12,136.09,135.12,135.67,9334.0,125.0962,125.9942,125.0962,125.6054,9334.0
2018-01-17 10:00:00,135.47,136.37,135.47,136.03,9917.0,125.4202,126.2535,125.4202,125.9387,9917.0
2018-01-17 10:30:00,136.01,136.12,135.51,135.6,22131.0,125.9202,126.022,125.4573,125.5406,22131.0
2018-01-17 11:00:00,135.77,136.1,135.7,135.8,28278.0,125.698,126.0035,125.6332,125.7257,28278.0
2018-01-17 11:30:00,135.93,136.49,135.7,136.36,13448.0,125.8461,126.3646,125.6332,126.2442,13448.0
2018-01-17 12:00:00,136.39,136.79,136.36,136.44,19441.0,126.272,126.6423,126.2442,126.3183,19441.0
2018-01-17 12:30:00,136.46,136.64,136.2,136.39,12360.0,126.3368,126.5034,126.0961,126.272,12360.0
2018-01-17 13:00:00,136.36,136.48,136.0,136.0,15915.0,126.2442,126.3553,125.9109,125.9109,15915.0
2018-01-17 13:30:00,136.14,136.34,136.0,136.25,17159.0,126.0405,126.2257,125.9109,126.1424,17159.0
2018-01-17 14:00:00,136.28,136.52,136.17,136.4,10862.0,126.1701,126.3923,126.0683,126.2812,10862.0
2018-01-17 14:30:00,136.52,136.78,136.3,136.35,21727.0,126.3923,126.633,126.1887,126.2349,21727.0
2018-01-17 15:00:00,136.43,136.56,136.32,136.32,13004.0,126.309,126.4294,126.2072,126.2072,13004.0
2018-01-17 15:30:00,136.34,136.41,135.55,135.77,82863.0,126.2257,126.2905,125.4943,125.698,82863.0
2018-01-18 09:30:00,136.08,136.08,135.32,136.0,7717.0,125.985,125.985,125.2814,125.9109,7717.0
2018-01-18 10:00:00,136.04,136.27,135.83,136.24,14229.0,125.9479,126.1609,125.7535,126.1331,14229.0
2018-01-18 10:30:00,136.4,136.72,136.02,136.18,11239.0,126.2812,126.5775,125.9294,126.0776,11239.0
2018-01-18 11:00:00,136.22,136.64,136.2,136.2,13114.0,126.1146,126.5034,126.0961,126.0961,13114.0
2018-01-18 11:30:00,136.23,136.48,135.84,136.44,8366.0,126.1238,126.3553,125.7628,126.3183,8366.0
2018-01-18 12:00:00,136.39,136.64,136.18,136.5,7845.0,126.272,126.5034,126.0776,126.3738,7845.0
2018-01-18 12:30:00,136.58,136.96,136.42,136.84,22839.0,126.4479,126.7997,126.2998,126.6886,22839.0
2018-01-18 13:00:00,136.92,137.3,136.9,137.25,16084.0,126.7627,127.1145,126.7441,127.0682,16084.0
2018-01-18 13:30:00,137.25,137.71,137.19,137.48,12073.0,127.0682,127.4941,127.0126,127.2811,12073.0
2018-01-18 14:00:00,137.54,137.68,137.19,137.3,9126.0,127.3367,127.4663,127.0126,127.1145,9126.0
2018-01-18 14:30:00,137.28,137.33,136.92,136.95,17188.0,127.096,127.1422,126.7627,126.7904,17188.0
2018-01-18 15:00:00,136.91,137.08,136.68,136.84,19882.0,126.7534,126.9108,126.5405,126.6886,19882.0
2018-01-18 15:30:00,136.84,136.88,136.51,136.82,48822.0,126.6886,126.7256,126.3831,126.6701,48822.0
2018-01-19 09:30:00,137.34,138.36,137.22,138.14,5770.0,127.1515,128.0958,127.0404,127.8922,5770.0
2018-01-19 10:00:00,138.28,138.28,137.69,138.17,8578.0,128.0218,128.0218,127.4755,127.9199,8578.0
2018-01-19 10:30:00,138.17,138.18,137.79,137.79,10050.0,127.9199,127.9292,127.5681,127.5681,10050.0
2018-01-19 11:00:00,137.76,137.96,137.57,137.8,8375.0,127.5403,127.7255,127.3644,127.5774,8375.0
2018-01-19 11:30:00,137.77,137.93,137.72,137.83,4904.0,127.5496,127.6977,127.5033,127.6052,4904.0
2018-01-19 12:00:00,137.73,137.86,137.59,137.7,9151.0,127.5126,127.6329,127.383,127.4848,9151.0
2018-01-19 12:30:00,137.76,137.82,137.57,137.62,7664.0,127.5403,127.5959,127.3644,127.4107,7664.0
2018-01-19 13:00:00,137.67,137.76,137.63,137.64,4847.0,127.457,127.5403,127.42,127.4292,4847.0
2018-01-19 13:30:00,137.68,138.03,137.68,138.01,12463.0,127.4663,127.7903,127.4663,127.7718,12463.0
2018-01-19 14:00:00,138.04,138.25,137.9,137.9,13354.0,127.7996,127.994,127.67,127.67,13354.0
2018-01-19 14:30:00,138.08,138.22,137.85,137.96,7420.0,127.8366,127.9662,127.6237,127.7255,7420.0
2018-01-19 15:00:00,137.91,138.18,137.83,138.1,9407.0,127.6792,127.9292,127.6052,127.8551,9407.0
2018-01-19 15:30:00,138.15,138.3,138.07,138.3,26287.0,127.9014,128.0403,127.8273,128.0403,26287.0
2018-01-22 09:30:00,138.27,139.21,137.35,137.77,10317.0,128.0125,128.8828,127.1608,127.5496,10317.0
2018-01-22 10:00:00,137.76,138.93,137.7,138.69,19478.0,127.5403,128.6235,127.4848,128.4014,19478.0
2018-01-22 10:30:00,138.6,138.6,138.34,138.38,11310.0,128.318,128.318,128.0773,128.1144,11310.0
2018-01-22 11:00:00,138.46,138.79,138.39,138.68,15156.0,128.1884,128.4939,128.1236,128.3921,15156.0
2018-01-22 11:30:00,138.61,139.01,138.56,139.01,6862.0,128.3273,128.6976,128.281,128.6976,6862.0
2018-01-22 12:00:00,138.96,139.16,138.67,139.02,7476.0,128.6513,128.8365,128.3828,128.7069,7476.0
2018-01-22 12:30:00,138.96,138.98,138.68,138.68,11158.0,128.6513,128.6698,128.3921,128.3921,11158.0
2018-01-22 13:00:00,138.6,138.96,138.53,138.9,6155.0,128.318,128.6513,128.2532,128.5958,6155.0
2018-01-22 13:30:00,138.84,139.2,138.76,139.2,8134.0,128.5402,128.8735,128.4662,128.8735,8134.0
2018-01-22 14:00:00,139.18,139.23,138.88,138.88,12211.0,128.855,128.9013,128.5773,128.5773,12211.0
2018-01-22 14:30:00,139.02,139.04,138.8,138.9,7196.0,128.7069,128.7254,128.5032,128.5958,7196.0
2018-01-22 15:00:00,138.83,139.28,138.83,139.03,14193.0,128.531,128.9476,128.531,128.7161,14193.0
2018-01-22 15:30:00,139.13,139.32,139.03,139.2,23952.0,128.8087,128.9846,128.7161,128.8735,23952.0
2018-01-23 09:30:00,139.43,139.49,138.02,138.77,17985.0,129.0865,129.142,127.7811,128.4754,17985.0
2018-01-23 10:00:00,138.37,139.54,138.37,139.16,11474.0,128.1051,129.1883,128.1051,128.8365,11474.0
2018-01-23 10:30:00,139.16,139.37,138.95,139.28,12669.0,128.8365,129.0309,128.6421,128.9476,12669.0
2018-01-23 11:00:00,139.09,139.52,139.08,139.45,10370.0,128.7717,129.1698,128.7624,129.105,10370.0
2018-01-23 11:30:00,139.41,139.7,139.4,139.62,6930.0,129.0679,129.3364,129.0587,129.2624,6930.0
2018-01-23 12:00:00,139.66,140.17,139.66,140.13,6760.0,129.2994,129.7716,129.2994,129.7345,6760.0
2018-01-23 12:30:00,140.03,140.1,139.74,140.0,8983.0,129.6419,129.7068,129.3735,129.6142,8983.0
2018-01-23 13:00:00,140.03,140.04,139.77,139.85,6414.0,129.6419,129.6512,129.4012,129.4753,6414.0
2018-01-23 13:30:00,139.88,140.2,139.86,139.99,5088.0,129.5031,129.7993,129.4846,129.6049,5088.0
2018-01-23 14:00:00,140.01,140.14,139.9,140.14,9283.0,129.6234,129.7438,129.5216,129.7438,9283.0
2018-01-23 14:30:00,140.06,140.25,140.01,140.18,5464.0,129.6697,129.8456,129.6234,129.7808,5464.0
2018-01-23 15:00:00,140.11,140.19,139.96,140.05,13255.0,129.716,129.7901,129.5771,129.6605,13255.0
2018-01-23 15:30:00,140.05,140.37,139.95,140.11,33245.0,129.6605,129.9567,129.5679,129.716,33245.0
2018-01-24 09:30:00,140.56,140.86,139.95,140.78,13250.0,130.1326,130.4104,129.5679,130.3363,13250.0
2018-01-24 10:00:00,140.79,141.0,140.53,140.54,12993.0,130.3456,130.54,130.1049,130.1141,12993.0
2018-01-24 10:30:00,140.6,140.74,140.27,140.42,11901.0,130.1697,130.2993,129.8641,130.003,11901.0
2018-01-24 11:00:00,140.51,140.69,140.01,140.12,15490.0,130.0863,130.253,129.6234,129.7253,15490.0
2018-01-24 11:30:00,140.12,140.15,139.55,139.75,10861.0,129.7253,129.753,129.1976,129.3827,10861.0
2018-01-24 12:00:00,139.73,139.89,139.28,139.35,33865.0,129.3642,129.5123,128.9476,129.0124,33865.0
2018-01-24 12:30:00,139.12,139.31,138.66,138.68,12272.0,128.7995,128.9754,128.3736,128.3921,12272.0
2018-01-24 13:00:00,138.69,138.73,138.08,138.38,12614.0,128.4014,128.4384,127.8366,128.1144,12614.0
2018-01-24 13:30:00,138.53,138.91,138.25,138.72,17161.0,128.2532,128.605,127.994,128.4291,17161.0
2018-01-24 14:00:00,138.71,138.91,138.38,138.54,18422.0,128.4199,128.605,128.1144,128.2625,18422.0
2018-01-24 14:30:00,138.67,138.9,138.43,138.44,16190.0,128.3828,128.5958,128.1606,128.1699,16190.0
2018-01-24 15:00:00,138.47,138.77,138.36,138.61,44022.0,128.1977,128.4754,128.0958,128.3273,44022.0
2018-01-24 15:30:00,138.48,138.55,138.01,138.12,52696.0,128.2069,128.2717,127.7718,127.8736,52696.0
2018-01-25 09:30:00,139.05,139.05,137.51,137.74,14879.0,128.7346,128.7346,127.3089,127.5218,14879.0
2018-01-25 10:00:00,137.94,138.15,137.56,137.95,12060.0,127.707,127.9014,127.3552,127.7163,12060.0
2018-01-25 10:30:00,137.99,138.18,137.77,137.79,11772.0,127.7533,127.9292,127.5496,127.5681,11772.0
2018-01-25 11:00:00,137.99,138.19,137.87,138.0,14547.0,127.7533,127.9384,127.6422,127.7625,14547.0
2018-01-25 11:30:00,138.0,138.24,137.89,138.0,23158.0,127.7625,127.9847,127.6607,127.7625,23158.0
2018-01-25 12:00:00,138.0,138.1,137.78,137.85,14369.0,127.7625,127.8551,127.5589,127.6237,14369.0
2018-01-25 12:30:00,137.92,138.26,137.87,138.04,19966.0,127.6885,128.0033,127.6422,127.7996,19966.0
2018-01-25 13:00:00,138.1,138.19,137.91,138.04,22583.0,127.8551,127.9384,127.6792,127.7996,22583.0
2018-01-25 13:30:00,138.05,138.77,138.02,138.68,43187.0,127.8088,128.4754,127.7811,128.3921,43187.0
2018-01-25 14:00:00,138.67,138.67,138.02,138.02,17412.0,128.3828,128.3828,127.7811,127.7811,17412.0
2018-01-25 14:30:00,138.03,138.24,137.47,137.47,22306.0,127.7903,127.9847,127.2719,127.2719,22306.0
2018-01-25 15:00:00,137.57,137.8,137.35,137.8,16733.0,127.3644,127.5774,127.1608,127.5774,16733.0
2018-01-25 15:30:00,137.79,137.86,137.19,137.81,45793.0,127.5681,127.6329,127.0126,127.5866,45793.0
2018-01-26 09:30:00,138.5,139.44,137.17,138.86,43365.0,128.2254,129.0957,126.9941,128.5587,43365.0
2018-01-26 10:00:00,139.21,140.59,138.99,139.97,41350.0,128.8828,130.1604,128.6791,129.5864,41350.0
2018-01-26 10:30:00,140.2,140.38,139.95,140.3,9035.0,129.7993,129.966,129.5679,129.8919,9035.0
2018-01-26 11:00:00,140.28,140.52,140.0,140.21,15652.0,129.8734,130.0956,129.6142,129.8086,15652.0
2018-01-26 11:30:00,140.22,140.3,139.88,140.27,28758.0,129.8179,129.8919,129.5031,129.8641,28758.0
2018-01-26 12:00:00,140.32,140.4,140.05,140.36,15296.0,129.9104,129.9845,129.6605,129.9475,15296.0
2018-01-26 12:30:00,140.27,140.33,139.97,140.18,22130.0,129.8641,129.9197,129.5864,129.7808,22130.0
2018-01-26 13:00:00,140.28,140.45,140.15,140.3,5932.0,129.8734,130.0308,129.753,129.8919,5932.0
2018-01-26 13:30:00,140.46,140.46,140.1,140.38,8688.0,130.04,130.04,129.7068,129.966,8688.0
2018-01-26 14:00:00,140.3,140.49,140.25,140.25,13187.0,129.8919,130.0678,129.8456,129.8456,13187.0
2018-01-26 14:30:00,140.2,140.33,140.1,140.22,17027.0,129.7993,129.9197,129.7068,129.8179,17027.0
2018-01-26 15:00:00,140.28,140.39,140.19,140.29,12470.0,129.8734,129.9752,129.7901,129.8827,12470.0
2018-01-26 15:30:00,140.3,140.67,140.2,140.5,35765.0,129.8919,130.2345,129.7993,130.0771,35765.0
2018-01-29 09:30:00,140.15,141.95,140.1,141.02,39364.0,129.753,131.4195,129.7068,130.5585,39364.0
2018-01-29 10:00:00,140.95,141.3,140.53,140.58,34061.0,130.4937,130.8177,130.1049,130.1511,34061.0
2018-01-29 10:30:00,140.75,140.85,140.09,140.29,26610.0,130.3085,130.4011,129.6975,129.8827,26610.0
2018-01-29 11:00:00,140.3,140.33,139.03,139.03,20026.0,129.8919,129.9197,128.7161,128.7161,20026.0
2018-01-29 11:30:00,139.06,139.74,139.0,139.2,11868.0,128.7439,129.3735,128.6884,128.8735,11868.0
2018-01-29 12:00:00,139.16,139.44,138.92,139.44,17716.0,128.8365,129.0957,128.6143,129.0957,17716.0
2018-01-29 12:30:00,139.52,139.52,139.29,139.48,7721.0,129.1698,129.1698,128.9568,129.1327,7721.0
2018-01-29 13:00:00,139.54,139.54,138.97,139.09,14331.0,129.1883,129.1883,128.6606,128.7717,14331.0
2018-01-29 13:30:00,138.95,138.95,138.5,138.62,7677.0,128.6421,128.6421,128.2254,128.3365,7677.0
2018-01-29 14:00:00,138.61,138.67,138.44,138.44,20207.0,128.3273,128.3828,128.1699,128.1699,20207.0
2018-01-29 14:30:00,138.5,138.88,138.0,138.88,14112.0,128.2254,128.5773,127.7625,128.5773,14112.0
2018-01-29 15:00:00,138.78,139.23,138.65,138.72,19237.0,128.4847,128.9013,128.3643,128.4291,19237.0
2018-01-29 15:30:00,138.76,138.87,138.05,138.05,64674.0,128.4662,128.568,127.8088,127.8088,64674.0
2018-01-30 09:30:00,136.99,138.05,135.52,137.84,58272.0,126.8275,127.8088,125.4665,127.6144,58272.0
2018-01-30 10:00:00,137.85,139.5,137.72,139.18,36279.0,127.6237,129.1513,127.5033,128.855,36279.0
2018-01-30 10:30:00,139.18,139.33,138.56,138.79,32460.0,128.855,128.9939,128.281,128.4939,32460.0
2018-01-30 11:00:00,138.79,138.97,138.42,138.6,22330.0,128.4939,128.6606,128.1514,128.318,22330.0
2018-01-30 11:30:00,138.65,138.91,138.37,138.37,22969.0,128.3643,128.605,128.1051,128.1051,22969.0
2018-01-30 12:00:00,138.37,138.51,138.14,138.42,13492.0,128.1051,128.2347,127.8922,128.1514,13492.0
2018-01-30 12:30:00,138.42,138.58,138.39,138.51,8624.0,128.1514,128.2995,128.1236,128.2347,8624.0
2018-01-30 13:00:00,138.58,138.58,137.81,137.96,10520.0,128.2995,128.2995,127.5866,127.7255,10520.0
2018-01-30 13:30:00,137.93,138.84,137.82,138.72,29102.0,127.6977,128.5402,127.5959,128.4291,29102.0
2018-01-30 14:00:00,138.72,138.74,138.44,138.46,16547.0,128.4291,128.4476,128.1699,128.1884,16547.0
2018-01-30 14:30:00,138.4,138.46,137.8,137.94,17245.0,128.1329,128.1884,127.5774,127.707,17245.0
2018-01-30 15:00:00,137.87,138.29,137.81,138.29,28437.0,127.6422,128.031,127.5866,128.031,28437.0
2018-01-30 15:30:00,138.33,138.59,138.27,138.3,74768.0,128.0681,128.3088,128.0125,128.0403,74768.0
2018-01-31 09:30:00,138.88,139.82,138.26,138.26,28894.0,128.5773,129.4475,128.0033,128.0033,28894.0
2018-01-31 10:00:00,138.27,138.98,138.13,138.52,24671.0,128.0125,128.6698,127.8829,128.244,24671.0
2018-01-31 10:30:00,138.56,138.68,137.76,137.81,18941.0,128.281,128.3921,127.5403,127.5866,18941.0
2018-01-31 11:00:00,137.95,138.11,137.79,137.95,24453.0,127.7163,127.8644,127.5681,127.7163,24453.0
2018-01-31 11:30:00,137.92,138.27,137.88,138.07,16934.0,127.6885,128.0125,127.6514,127.8273,16934.0
2018-01-31 12:00:00,138.05,138.06,137.87,137.94,19246.0,127.8088,127.8181,127.6422,127.707,19246.0
2018-01-31 12:30:00,137.91,138.71,137.9,138.61,24600.0,127.6792,128.4199,127.67,128.3273,24600.0
2018-01-31 13:00:00,138.62,138.72,138.5,138.5,19325.0,128.3365,128.4291,128.2254,128.2254,19325.0
2018-01-31 13:30:00,138.53,138.58,138.25,138.31,28106.0,128.2532,128.2995,127.994,128.0495,28106.0
2018-01-31 14:00:00,138.28,138.74,137.77,137.78,30022.0,128.0218,128.4476,127.5496,127.5589,30022.0
2018-01-31 14:30:00,137.78,137.98,137.32,137.69,40648.0,127.5589,127.744,127.133,127.4755,40648.0
2018-01-31 15:00:00,137.77,137.87,137.29,137.68,32936.0,127.5496,127.6422,127.1052,127.4663,32936.0
2018-01-31 15:30:00,137.62,139.32,137.62,139.2,152569.0,127.4107,128.9846,127.4107,128.8735,152569.0
2018-02-01 09:30:00,143.75,145.63,142.0,144.03,84861.0,133.086,134.8265,131.4658,133.3452,84861.0
2018-02-01 10:00:00,143.79,145.16,143.34,144.64,67729.0,133.123,134.3914,132.7064,133.91,67729.0
2018-02-01 10:30:00,144.38,147.27,144.38,146.72,46569.0,133.6692,136.3449,133.6692,135.8357,46569.0
2018-02-01 11:00:00,147.03,147.13,145.87,146.51,48184.0,136.1227,136.2152,135.0487,135.6412,48184.0
2018-02-01 11:30:00,146.41,147.74,146.41,147.12,95619.0,135.5486,136.78,135.5486,136.206,95619.0
2018-02-01 12:00:00,146.97,147.41,146.37,147.0,58117.0,136.0671,136.4745,135.5116,136.0949,58117.0
2018-02-01 12:30:00,147.1,147.9,146.83,147.25,42265.0,136.1875,136.9281,135.9375,136.3263,42265.0
2018-02-01 13:00:00,147.34,147.85,146.64,147.19,95214.0,136.4097,136.8818,135.7616,136.2708,95214.0
2018-02-01 13:30:00,147.17,148.56,146.48,146.99,70236.0,136.2523,137.5392,135.6135,136.0856,70236.0
2018-02-01 14:00:00,147.11,148.66,146.92,147.74,41829.0,136.1967,137.6317,136.0208,136.78,41829.0
2018-02-01 14:30:00,147.78,149.15,147.44,147.85,44212.0,136.817,138.0854,136.5022,136.8818,44212.0
2018-02-01 15:00:00,148.01,148.12,146.38,146.64,49932.0,137.03,137.1318,135.5209,135.7616,49932.0
2018-02-01 15:30:00,146.64,147.1,145.81,146.24,163018.0,135.7616,136.1875,134.9932,135.3913,163018.0
2018-02-02 09:30:00,146.98,148.54,146.49,147.55,38864.0,136.0764,137.5206,135.6227,136.6041,38864.0
2018-02-02 10:00:00,147.5,147.66,146.39,146.46,72759.0,136.5578,136.7059,135.5301,135.5949,72759.0
2018-02-02 10:30:00,146.51,146.51,145.38,145.38,28222.0,135.6412,135.6412,134.5951,134.5951,28222.0
2018-02-02 11:00:00,145.38,145.51,145.12,145.16,20932.0,134.5951,134.7154,134.3543,134.3914,20932.0
2018-02-02 11:30:00,145.22,145.32,144.15,144.22,23091.0,134.4469,134.5395,133.4563,133.5211,23091.0
2018-02-02 12:00:00,144.31,144.32,143.41,143.63,20373.0,133.6044,133.6137,132.7712,132.9749,20373.0
2018-02-02 12:30:00,143.63,144.34,143.6,144.28,24228.0,132.9749,133.6322,132.9471,133.5767,24228.0
2018-02-02 13:00:00,144.25,144.6,143.25,143.49,25883.0,133.5489,133.8729,132.6231,132.8453,25883.0
2018-02-02 13:30:00,143.46,143.83,142.82,143.05,24399.0,132.8175,133.16,132.225,132.4379,24399.0
2018-02-02 14:00:00,142.97,143.14,142.44,142.49,13062.0,132.3638,132.5212,131.8732,131.9195,13062.0
2018-02-02 14:30:00,142.48,143.28,142.32,143.12,38227.0,131.9102,132.6508,131.7621,132.5027,38227.0
2018-02-02 15:00:00,143.16,144.29,143.16,143.81,30950.0,132.5397,133.5859,132.5397,133.1415,30950.0
2018-02-02 15:30:00,143.8,143.81,142.44,142.51,58356.0,133.1323,133.1415,131.8732,131.938,58356.0
2018-02-05 09:30:00,141.56,141.56,140.18,140.3,58751.0,131.0584,131.0584,129.7808,129.8919,58751.0
2018-02-05 10:00:00,140.36,142.57,140.24,142.24,53772.0,129.9475,131.9935,129.8364,131.688,53772.0
2018-02-05 10:30:00,142.15,142.68,141.69,142.18,25984.0,131.6047,132.0954,131.1788,131.6325,25984.0
2018-02-05 11:00:00,142.29,142.45,141.29,141.64,26809.0,131.7343,131.8824,130.8085,131.1325,26809.0
2018-02-05 11:30:00,141.56,141.74,141.23,141.66,25917.0,131.0584,131.2251,130.7529,131.151,25917.0
2018-02-05 12:00:00,141.5,141.54,141.09,141.18,25550.0,131.0029,131.0399,130.6233,130.7066,25550.0
2018-02-05 12:30:00,141.3,141.54,141.27,141.28,17613.0,130.8177,131.0399,130.79,130.7992,17613.0
2018-02-05 13:00:00,141.22,141.3,140.62,140.74,25731.0,130.7437,130.8177,130.1882,130.2993,25731.0
2018-02-05 13:30:00,140.62,141.41,140.54,141.41,15219.0,130.1882,130.9196,130.1141,130.9196,15219.0
2018-02-05 14:00:00,141.4,141.4,139.91,140.01,19319.0,130.9103,130.9103,129.5308,129.6234,19319.0
2018-02-05 14:30:00,139.88,139.89,138.74,138.86,17954.0,129.5031,129.5123,128.4476,128.5587,17954.0
2018-02-05 15:00:00,138.85,138.85,136.84,138.74,54524.0,128.5495,128.5495,126.6886,128.4476,54524.0
2018-02-05 15:30:00,138.5,138.51,135.56,135.62,109804.0,128.2254,128.2347,125.5036,125.5591,109804.0
2018-02-06 09:30:00,132.93,138.74,131.99,136.7,120630.0,123.0687,128.4476,122.1984,126.559,120630.0
2018-02-06 10:00:00,136.87,138.15,136.0,137.02,85302.0,126.7164,127.9014,125.9109,126.8552,85302.0
2018-02-06 10:30:00,136.99,137.03,135.84,136.09,97538.0,126.8275,126.8645,125.7628,125.9942,97538.0
2018-02-06 11:00:00,136.09,136.29,135.84,136.04,60800.0,125.9942,126.1794,125.7628,125.9479,60800.0
2018-02-06 11:30:00,136.12,137.51,135.69,136.92,48636.0,126.022,127.3089,125.6239,126.7627,48636.0
2018-02-06 12:00:00,136.96,137.4,136.56,137.21,96779.0,126.7997,127.2071,126.4294,127.0311,96779.0
2018-02-06 12:30:00,137.18,137.56,136.6,136.82,72958.0,127.0034,127.3552,126.4664,126.6701,72958.0
2018-02-06 13:00:00,136.81,137.15,136.54,136.92,57649.0,126.6608,126.9756,126.4109,126.7627,57649.0
2018-02-06 13:30:00,136.93,136.94,136.06,136.17,40187.0,126.7719,126.7812,125.9665,126.0683,40187.0
2018-02-06 14:00:00,136.1,136.5,135.71,135.87,78438.0,126.0035,126.3738,125.6424,125.7906,78438.0
2018-02-06 14:30:00,135.88,137.4,135.71,137.3,69801.0,125.7998,127.2071,125.6424,127.1145,69801.0
2018-02-06 15:00:00,137.34,138.66,137.02,138.66,71289.0,127.1515,128.3736,126.8552,128.3736,71289.0
2018-02-06 15:30:00,138.64,139.66,138.17,138.9,125924.0,128.3551,129.2994,127.9199,128.5958,125924.0
2018-02-07 09:30:00,138.69,139.49,137.24,139.47,34426.0,128.4014,129.142,127.0589,129.1235,34426.0
2018-02-07 10:00:00,139.47,141.03,139.11,139.83,44634.0,129.1235,130.5678,128.7902,129.4568,44634.0
2018-02-07 10:30:00,139.86,140.26,139.58,140.18,35517.0,129.4846,129.8549,129.2253,129.7808,35517.0
2018-02-07 11:00:00,140.09,140.39,139.35,139.36,26886.0,129.6975,129.9752,129.0124,129.0217,26886.0
2018-02-07 11:30:00,139.38,140.17,138.92,140.12,24799.0,129.0402,129.7716,128.6143,129.7253,24799.0
2018-02-07 12:00:00,140.09,140.76,139.84,140.76,67005.0,129.6975,130.3178,129.466,130.3178,67005.0
2018-02-07 12:30:00,140.81,140.93,139.92,140.74,52963.0,130.3641,130.4752,129.5401,130.2993,52963.0
2018-02-07 13:00:00,140.71,140.82,139.6,140.45,32055.0,130.2715,130.3733,129.2438,130.0308,32055.0
2018-02-07 13:30:00,140.46,141.23,139.94,140.05,22665.0,130.04,130.7529,129.5586,129.6605,22665.0
2018-02-07 14:00:00,140.0,140.35,139.71,140.24,45776.0,129.6142,129.9382,129.3457,129.8364,45776.0
2018-02-07 14:30:00,140.25,140.25,139.59,139.85,106400.0,129.8456,129.8456,129.2346,129.4753,106400.0
2018-02-07 15:00:00,139.87,140.98,139.86,140.81,50397.0,129.4938,130.5215,129.4846,130.3641,50397.0
2018-02-07 15:30:00,140.51,141.11,139.66,139.77,100613.0,130.0863,130.6418,129.2994,129.4012,100613.0
2018-02-08 09:30:00,140.13,140.74,139.6,140.31,78343.0,129.7345,130.2993,129.2438,129.9012,78343.0
2018-02-08 10:00:00,139.97,140.62,139.16,139.59,66960.0,129.5864,130.1882,128.8365,129.2346,66960.0
2018-02-08 10:30:00,139.48,139.55,138.44,138.86,31081.0,129.1327,129.1976,128.1699,128.5587,31081.0
2018-02-08 11:00:00,138.61,139.04,137.69,137.69,20079.0,128.3273,128.7254,127.4755,127.4755,20079.0
2018-02-08 11:30:00,137.83,139.19,137.74,139.03,40925.0,127.6052,128.8643,127.5218,128.7161,40925.0
2018-02-08 12:00:00,138.93,139.01,137.41,137.67,30834.0,128.6235,128.6976,127.2163,127.457,30834.0
2018-02-08 12:30:00,137.69,138.15,137.19,137.78,113012.0,127.4755,127.9014,127.0126,127.5589,113012.0
2018-02-08 13:00:00,137.63,138.06,136.62,136.88,60336.0,127.42,127.8181,126.4849,126.7256,60336.0
2018-02-08 13:30:00,136.78,138.38,136.37,137.79,41606.0,126.633,128.1144,126.2535,127.5681,41606.0
2018-02-08 14:00:00,137.79,137.84,136.43,136.73,43100.0,127.5681,127.6144,126.309,126.5868,43100.0
2018-02-08 14:30:00,136.71,136.92,136.34,136.51,81351.0,126.5682,126.7627,126.2257,126.3831,81351.0
2018-02-08 15:00:00,136.58,137.16,136.29,136.94,48214.0,126.4479,126.9849,126.1794,126.7812,48214.0
2018-02-08 15:30:00,136.95,137.14,133.74,133.81,152500.0,126.7904,126.9663,123.8186,123.8834,152500.0
2018-02-09 09:30:00,135.9,136.46,134.5,134.5,43243.0,125.8183,126.3368,124.5222,124.5222,43243.0
2018-02-09 10:00:00,134.68,135.18,133.38,133.46,47399.0,124.6888,125.1517,123.4853,123.5593,47399.0
2018-02-09 10:30:00,133.38,133.8,131.36,132.46,52448.0,123.4853,123.8741,121.6151,122.6335,52448.0
2018-02-09 11:00:00,132.66,133.25,132.38,132.38,25375.0,122.8187,123.3649,122.5595,122.5595,25375.0
2018-02-09 11:30:00,132.42,133.72,132.34,133.0,71621.0,122.5965,123.8001,122.5224,123.1335,71621.0
2018-02-09 12:00:00,132.85,132.99,131.3,132.01,52582.0,122.9946,123.1242,121.5596,122.2169,52582.0
2018-02-09 12:30:00,132.01,132.54,131.26,132.54,22139.0,122.2169,122.7076,121.5225,122.7076,22139.0
2018-02-09 13:00:00,132.69,132.75,131.95,132.22,43802.0,122.8465,122.902,122.1614,122.4113,43802.0
2018-02-09 13:30:00,132.22,133.95,132.04,133.71,41337.0,122.4113,124.013,122.2447,123.7908,41337.0
2018-02-09 14:00:00,133.73,135.79,133.55,134.92,41088.0,123.8093,125.7165,123.6427,124.911,41088.0
2018-02-09 14:30:00,134.74,135.33,134.01,135.15,47606.0,124.7444,125.2906,124.0685,125.124,47606.0
2018-02-09 15:00:00,134.96,135.42,134.04,135.42,61590.0,124.9481,125.3739,124.0963,125.3739,61590.0
2018-02-09 15:30:00,135.3,137.48,135.02,136.45,108826.0,125.2628,127.2811,125.0036,126.3275,108826.0
2018-02-12 09:30:00,137.89,138.23,137.11,137.13,23773.0,127.6607,127.9755,126.9386,126.9571,23773.0
2018-02-12 10:00:00,137.34,138.25,136.83,137.18,26941.0,127.1515,127.994,126.6793,127.0034,26941.0
2018-02-12 10:30:00,137.26,137.32,136.19,136.75,36983.0,127.0774,127.133,126.0868,126.6053,36983.0
2018-02-12 11:00:00,136.75,137.09,136.65,136.94,81618.0,126.6053,126.92,126.5127,126.7812,81618.0
2018-02-12 11:30:00,136.91,138.57,136.85,138.57,28560.0,126.7534,128.2903,126.6979,128.2903,28560.0
2018-02-12 12:00:00,138.48,138.94,138.21,138.49,11075.0,128.2069,128.6328,127.957,128.2162,11075.0
2018-02-12 12:30:00,138.47,138.84,138.47,138.68,15382.0,128.1977,128.5402,128.1977,128.3921,15382.0
2018-02-12 13:00:00,138.68,138.93,138.37,138.57,7429.0,128.3921,128.6235,128.1051,128.2903,7429.0
2018-02-12 13:30:00,138.61,139.53,138.38,139.26,12636.0,128.3273,129.179,128.1144,128.9291,12636.0
2018-02-12 14:00:00,139.15,139.31,138.7,139.31,17672.0,128.8272,128.9754,128.4106,128.9754,17672.0
2018-02-12 14:30:00,139.33,139.37,138.37,138.51,15367.0,128.9939,129.0309,128.1051,128.2347,15367.0
2018-02-12 15:00:00,138.41,138.64,138.0,138.44,15252.0,128.1421,128.3551,127.7625,128.1699,15252.0
2018-02-12 15:30:00,138.38,138.43,137.39,137.54,67285.0,128.1144,128.1606,127.1978,127.3367,67285.0
2018-02-13 09:30:00,137.24,139.65,136.44,138.83,50999.0,127.0589,129.2901,126.3183,128.531,50999.0
2018-02-13 10:00:00,138.97,139.95,138.27,139.57,31577.0,128.6606,129.5679,128.0125,129.2161,31577.0
2018-02-13 10:30:00,139.65,140.37,139.45,140.18,27416.0,129.2901,129.9567,129.105,129.7808,27416.0
2018-02-13 11:00:00,140.08,140.5,139.94,140.36,34778.0,129.6882,130.0771,129.5586,129.9475,34778.0
2018-02-13 11:30:00,140.34,140.43,139.85,140.28,14797.0,129.9289,130.0123,129.4753,129.8734,14797.0
2018-02-13 12:00:00,140.33,140.61,140.21,140.43,11192.0,129.9197,130.1789,129.8086,130.0123,11192.0
2018-02-13 12:30:00,140.4,140.4,139.99,140.0,13143.0,129.9845,129.9845,129.6049,129.6142,13143.0
2018-02-13 13:00:00,140.0,140.85,139.99,140.76,10471.0,129.6142,130.4011,129.6049,130.3178,10471.0
2018-02-13 13:30:00,140.77,141.3,140.77,141.12,15309.0,130.3271,130.8177,130.3271,130.6511,15309.0
2018-02-13 14:00:00,141.17,141.17,140.71,140.86,10872.0,130.6974,130.6974,130.2715,130.4104,10872.0
2018-02-13 14:30:00,140.77,140.77,140.04,140.5,16001.0,130.3271,130.3271,129.6512,130.0771,16001.0
2018-02-13 15:00:00,140.53,141.06,140.31,140.98,30017.0,130.1049,130.5955,129.9012,130.5215,30017.0
2018-02-13 15:30:00,141.0,141.29,140.35,140.6,81751.0,130.54,130.8085,129.9382,130.1697,81751.0
2018-02-14 09:30:00,140.06,140.89,139.36,139.58,64927.0,129.6697,130.4381,129.0217,129.2253,64927.0
2018-02-14 10:00:00,139.9,142.29,139.75,141.7,53903.0,129.5216,131.7343,129.3827,131.1881,53903.0
2018-02-14 10:30:00,141.82,142.26,141.72,142.15,15289.0,131.2992,131.7065,131.2066,131.6047,15289.0
2018-02-14 11:00:00,142.15,142.99,141.81,142.9,16824.0,131.6047,132.3824,131.2899,132.299,16824.0
2018-02-14 11:30:00,142.75,142.98,142.01,142.29,12754.0,132.1602,132.3731,131.4751,131.7343,12754.0
2018-02-14 12:00:00,142.13,142.98,142.11,142.84,22497.0,131.5862,132.3731,131.5676,132.2435,22497.0
2018-02-14 12:30:00,142.89,142.89,142.13,142.82,11919.0,132.2898,132.2898,131.5862,132.225,11919.0
2018-02-14 13:00:00,142.77,143.84,142.73,143.62,22085.0,132.1787,133.1693,132.1416,132.9656,22085.0
2018-02-14 13:30:00,143.63,143.79,143.31,143.55,19447.0,132.9749,133.123,132.6786,132.9008,19447.0
2018-02-14 14:00:00,143.59,144.68,143.55,144.35,49896.0,132.9379,133.947,132.9008,133.6415,49896.0
2018-02-14 14:30:00,144.29,145.17,144.21,144.67,53525.0,133.5859,134.4006,133.5119,133.9377,53525.0
2018-02-14 15:00:00,144.66,145.95,144.64,145.44,54151.0,133.9285,135.1228,133.91,134.6506,54151.0
2018-02-14 15:30:00,145.36,145.81,144.9,145.66,114992.0,134.5765,134.9932,134.1507,134.8543,114992.0
2018-02-15 09:30:00,146.41,146.47,144.1,145.27,30278.0,135.8961,135.9518,133.752,134.838,30278.0
2018-02-15 10:00:00,145.38,145.39,144.17,144.74,31381.0,134.9401,134.9494,133.817,134.3461,31381.0
2018-02-15 10:30:00,144.68,145.15,144.45,144.45,38541.0,134.2904,134.7266,134.0769,134.0769,38541.0
2018-02-15 11:00:00,144.53,145.95,144.2,145.78,80930.0,134.1511,135.4692,133.8448,135.3114,80930.0
2018-02-15 11:30:00,145.67,145.94,145.29,145.83,18535.0,135.2093,135.4599,134.8566,135.3578,18535.0
2018-02-15 12:00:00,145.77,146.05,145.53,145.77,26357.0,135.3021,135.562,135.0793,135.3021,26357.0
2018-02-15 12:30:00,145.74,145.91,145.4,145.9,40511.0,135.2743,135.432,134.9587,135.4228,40511.0
2018-02-15 13:00:00,145.93,146.38,145.88,145.88,37858.0,135.4506,135.8683,135.4042,135.4042,37858.0
2018-02-15 13:30:00,145.89,147.43,145.73,147.4,46456.0,135.4135,136.8429,135.265,136.815,46456.0
2018-02-15 14:00:00,147.43,148.14,147.38,148.08,37020.0,136.8429,137.5019,136.7965,137.4462,37020.0
2018-02-15 14:30:00,148.02,148.14,147.24,147.87,33434.0,137.3905,137.5019,136.6665,137.2513,33434.0
2018-02-15 15:00:00,147.94,149.0,147.82,148.35,48802.0,137.3163,138.3001,137.2049,137.6968,48802.0
2018-02-15 15:30:00,148.42,148.75,147.69,148.26,160219.0,137.7618,138.0681,137.0842,137.6133,160219.0
2018-02-16 09:30:00,147.89,148.16,146.07,146.07,33957.0,137.2699,137.5205,135.5806,135.5806,33957.0
2018-02-16 10:00:00,146.37,147.66,146.12,147.0,24668.0,135.859,137.0564,135.627,136.4438,24668.0
2018-02-16 10:30:00,147.19,147.55,146.5,146.5,17071.0,136.6201,136.9543,135.9797,135.9797,17071.0
2018-02-16 11:00:00,146.51,146.56,145.44,145.58,23038.0,135.989,136.0354,134.9958,135.1257,23038.0
2018-02-16 11:30:00,145.53,146.86,145.53,146.41,17039.0,135.0793,136.3138,135.0793,135.8961,17039.0
2018-02-16 12:00:00,146.47,147.1,146.21,147.1,14929.0,135.9518,136.5366,135.7105,136.5366,14929.0
2018-02-16 12:30:00,147.09,147.13,145.99,146.18,19576.0,136.5273,136.5644,135.5063,135.6827,19576.0
2018-02-16 13:00:00,146.39,146.39,145.63,145.63,17892.0,135.8776,135.8776,135.1722,135.1722,17892.0
2018-02-16 13:30:00,145.55,145.66,144.9,145.19,35907.0,135.0979,135.2,134.4946,134.7637,35907.0
2018-02-16 14:00:00,145.23,145.46,144.29,144.93,21596.0,134.8009,135.0144,133.9284,134.5224,21596.0
2018-02-16 14:30:00,145.06,145.33,144.61,145.33,16291.0,134.6431,134.8937,134.2254,134.8937,16291.0
2018-02-16 15:00:00,145.31,145.38,144.74,145.21,17530.0,134.8751,134.9401,134.3461,134.7823,17530.0
2018-02-16 15:30:00,145.09,145.38,144.81,145.0,75930.0,134.6709,134.9401,134.411,134.5874,75930.0
2018-02-20 09:30:00,143.76,145.57,143.66,144.92,18989.0,133.4364,135.1165,133.3436,134.5131,18989.0
2018-02-20 10:00:00,144.92,145.1,144.14,144.16,23410.0,134.5131,134.6802,133.7892,133.8077,23410.0
2018-02-20 10:30:00,144.13,144.35,143.61,143.92,17482.0,133.7799,133.9841,133.2972,133.5849,17482.0
2018-02-20 11:00:00,143.99,145.04,143.94,145.03,15071.0,133.6499,134.6245,133.6035,134.6152,15071.0
2018-02-20 11:30:00,145.05,145.17,144.69,145.14,15562.0,134.6338,134.7452,134.2997,134.7173,15562.0
2018-02-20 12:00:00,145.25,145.37,144.88,145.37,8426.0,134.8194,134.9308,134.476,134.9308,8426.0
2018-02-20 12:30:00,145.37,145.42,145.06,145.17,10210.0,134.9308,134.9772,134.6431,134.7452,10210.0
2018-02-20 13:00:00,145.17,145.17,144.42,144.69,13736.0,134.7452,134.7452,134.049,134.2997,13736.0
2018-02-20 13:30:00,144.75,145.39,144.74,145.39,8182.0,134.3553,134.9494,134.3461,134.9494,8182.0
2018-02-20 14:00:00,145.34,145.35,144.64,145.01,6497.0,134.903,134.9123,134.2532,134.5967,6497.0
2018-02-20 14:30:00,145.13,145.22,144.74,144.91,8803.0,134.7081,134.7916,134.3461,134.5039,8803.0
2018-02-20 15:00:00,144.87,144.87,144.16,144.35,14793.0,134.4667,134.4667,133.8077,133.9841,14793.0
2018-02-20 15:30:00,144.45,144.52,144.1,144.34,48084.0,134.0769,134.1419,133.752,133.9748,48084.0
2018-02-21 09:30:00,144.39,146.2,144.19,145.13,48232.0,134.0212,135.7012,133.8356,134.7081,48232.0
2018-02-21 10:00:00,145.31,145.83,145.13,145.26,15683.0,134.8751,135.3578,134.7081,134.8287,15683.0
2018-02-21 10:30:00,145.26,146.56,145.26,146.3,22161.0,134.8287,136.0354,134.8287,135.794,22161.0
2018-02-21 11:00:00,146.34,146.99,145.85,146.01,19682.0,135.8312,136.4345,135.3764,135.5249,19682.0
2018-02-21 11:30:00,146.16,146.25,145.62,145.89,14799.0,135.6641,135.7476,135.1629,135.4135,14799.0
2018-02-21 12:00:00,145.84,145.89,144.87,145.13,13362.0,135.3671,135.4135,134.4667,134.7081,13362.0
2018-02-21 12:30:00,145.06,145.41,145.0,145.28,14941.0,134.6431,134.968,134.5874,134.8473,14941.0
2018-02-21 13:00:00,145.28,145.45,145.07,145.36,16021.0,134.8473,135.0051,134.6524,134.9215,16021.0
2018-02-21 13:30:00,145.4,145.44,144.97,144.97,13963.0,134.9587,134.9958,134.5595,134.5595,13963.0
2018-02-21 14:00:00,144.93,145.58,144.93,145.33,26336.0,134.5224,135.1257,134.5224,134.8937,26336.0
2018-02-21 14:30:00,145.25,145.29,144.34,144.64,23221.0,134.8194,134.8566,133.9748,134.2532,23221.0
2018-02-21 15:00:00,144.53,144.67,143.51,144.33,37002.0,134.1511,134.2811,133.2044,133.9655,37002.0
2018-02-21 15:30:00,144.33,144.43,142.66,142.86,96809.0,133.9655,134.0583,132.4154,132.6011,96809.0
2018-02-22 09:30:00,143.78,144.43,142.8,143.99,14630.0,133.455,134.0583,132.5454,133.6499,14630.0
2018-02-22 10:00:00,144.02,144.33,142.94,143.26,16423.0,133.6778,133.9655,132.6753,132.9723,16423.0
2018-02-22 10:30:00,143.27,143.91,143.15,143.55,17064.0,132.9816,133.5757,132.8702,133.2415,17064.0
2018-02-22 11:00:00,143.73,144.27,143.6,144.27,12982.0,133.4086,133.9098,133.2879,133.9098,12982.0
2018-02-22 11:30:00,144.15,144.19,143.39,143.56,19856.0,133.7984,133.8356,133.093,133.2508,19856.0
2018-02-22 12:00:00,143.73,144.16,143.52,143.95,10952.0,133.4086,133.8077,133.2137,133.6128,10952.0
2018-02-22 12:30:00,143.96,143.96,143.26,143.62,15427.0,133.6221,133.6221,132.9723,133.3065,15427.0
2018-02-22 13:00:00,143.52,143.76,143.24,143.57,9695.0,133.2137,133.4364,132.9538,133.2601,9695.0
2018-02-22 13:30:00,143.63,143.64,142.8,143.01,16980.0,133.3158,133.3251,132.5454,132.7403,16980.0
2018-02-22 14:00:00,143.12,143.89,143.1,143.88,16340.0,132.8424,133.5571,132.8238,133.5478,16340.0
2018-02-22 14:30:00,143.81,144.08,143.28,143.28,13461.0,133.4828,133.7335,132.9909,132.9909,13461.0
2018-02-22 15:00:00,143.29,143.47,142.84,143.21,29638.0,133.0002,133.1673,132.5825,132.9259,29638.0
2018-02-22 15:30:00,143.22,143.36,142.5,142.89,53612.0,132.9352,133.0652,132.2669,132.6289,53612.0
2018-02-23 09:30:00,144.06,144.41,142.97,143.34,13595.0,133.7149,134.0398,132.7032,133.0466,13595.0
2018-02-23 10:00:00,143.42,143.88,143.19,143.2,23248.0,133.1209,133.5478,132.9074,132.9167,23248.0
2018-02-23 10:30:00,143.24,143.7,143.24,143.28,11602.0,132.9538,133.3807,132.9538,132.9909,11602.0
2018-02-23 11:00:00,143.55,143.7,143.3,143.43,13057.0,133.2415,133.3807,133.0095,133.1301,13057.0
2018-02-23 11:30:00,143.49,143.96,143.29,143.75,13351.0,133.1858,133.6221,133.0002,133.4272,13351.0
2018-02-23 12:00:00,143.92,144.48,143.79,144.09,7466.0,133.5849,134.1047,133.4643,133.7427,7466.0
2018-02-23 12:30:00,143.94,143.97,143.6,143.84,8352.0,133.6035,133.6314,133.2879,133.5107,8352.0
2018-02-23 13:00:00,143.8,143.8,143.39,143.7,11185.0,133.4736,133.4736,133.093,133.3807,11185.0
2018-02-23 13:30:00,143.56,143.79,143.38,143.68,8584.0,133.2508,133.4643,133.0837,133.3622,8584.0
2018-02-23 14:00:00,143.82,144.07,143.52,144.07,6464.0,133.4921,133.7242,133.2137,133.7242,6464.0
2018-02-23 14:30:00,143.97,144.43,143.88,144.43,8370.0,133.6314,134.0583,133.5478,134.0583,8370.0
2018-02-23 15:00:00,144.34,144.77,144.28,144.77,11695.0,133.9748,134.3739,133.9191,134.3739,11695.0
2018-02-23 15:30:00,144.84,145.16,144.56,145.04,37971.0,134.4389,134.7359,134.179,134.6245,37971.0
2018-02-26 09:30:00,145.71,146.46,145.31,145.84,15918.0,135.2464,135.9425,134.8751,135.3671,15918.0
2018-02-26 10:00:00,146.13,146.16,144.56,144.56,12624.0,135.6362,135.6641,134.179,134.179,12624.0
2018-02-26 10:30:00,144.75,145.01,144.25,144.25,7007.0,134.3553,134.5967,133.8913,133.8913,7007.0
2018-02-26 11:00:00,144.39,144.65,144.08,144.3,19717.0,134.0212,134.2625,133.7335,133.9377,19717.0
2018-02-26 11:30:00,144.29,144.48,144.01,144.19,13969.0,133.9284,134.1047,133.6685,133.8356,13969.0
2018-02-26 12:00:00,144.26,144.81,144.19,144.7,10339.0,133.9005,134.411,133.8356,134.3089,10339.0
2018-02-26 12:30:00,144.79,144.8,144.18,144.4,12996.0,134.3925,134.4018,133.8263,134.0305,12996.0
2018-02-26 13:00:00,144.38,144.55,143.93,144.3,26438.0,134.0119,134.1697,133.5942,133.9377,26438.0
2018-02-26 13:30:00,144.2,144.76,143.81,144.76,61216.0,133.8448,134.3646,133.4828,134.3646,61216.0
2018-02-26 14:00:00,144.57,144.62,144.23,144.24,16465.0,134.1883,134.2347,133.8727,133.882,16465.0
2018-02-26 14:30:00,144.34,144.68,144.1,144.34,17705.0,133.9748,134.2904,133.752,133.9748,17705.0
2018-02-26 15:00:00,144.34,144.61,144.07,144.27,24717.0,133.9748,134.2254,133.7242,133.9098,24717.0
2018-02-26 15:30:00,144.24,144.57,144.15,144.43,56679.0,133.882,134.1883,133.7984,134.0583,56679.0
2018-02-27 09:30:00,144.68,145.42,144.21,144.41,50391.0,134.2904,134.9772,133.8541,134.0398,50391.0
2018-02-27 10:00:00,144.58,145.26,144.51,144.96,21121.0,134.1976,134.8287,134.1326,134.5503,21121.0
2018-02-27 10:30:00,144.99,145.04,143.74,144.18,18934.0,134.5781,134.6245,133.4179,133.8263,18934.0
2018-02-27 11:00:00,144.09,144.76,143.9,144.57,36003.0,133.7427,134.3646,133.5664,134.1883,36003.0
2018-02-27 11:30:00,144.67,144.97,144.02,144.42,23335.0,134.2811,134.5595,133.6778,134.049,23335.0
2018-02-27 12:00:00,144.29,144.7,143.52,144.13,18238.0,133.9284,134.3089,133.2137,133.7799,18238.0
2018-02-27 12:30:00,144.4,144.58,144.04,144.5,16853.0,134.0305,134.1976,133.6963,134.1233,16853.0
2018-02-27 13:00:00,144.41,144.61,144.1,144.45,15654.0,134.0398,134.2254,133.752,134.0769,15654.0
2018-02-27 13:30:00,144.5,144.5,143.78,143.84,15816.0,134.1233,134.1233,133.455,133.5107,15816.0
2018-02-27 14:00:00,143.89,144.0,143.3,143.61,21540.0,133.5571,133.6592,133.0095,133.2972,21540.0
2018-02-27 14:30:00,143.6,143.81,143.18,143.5,14357.0,133.2879,133.4828,132.8981,133.1951,14357.0
2018-02-27 15:00:00,143.43,143.69,143.1,143.52,21396.0,133.1301,133.3715,132.8238,133.2137,21396.0
2018-02-27 15:30:00,143.53,143.65,142.8,142.84,61746.0,133.223,133.3343,132.5454,132.5825,61746.0
2018-02-28 09:30:00,142.98,144.72,142.86,144.58,17642.0,132.7125,134.3275,132.6011,134.1976,17642.0
2018-02-28 10:00:00,144.71,145.51,144.37,145.07,14107.0,134.3182,135.0608,134.0026,134.6524,14107.0
2018-02-28 10:30:00,145.19,145.32,143.94,144.4,14814.0,134.7637,134.8844,133.6035,134.0305,14814.0
2018-02-28 11:00:00,144.7,144.74,143.59,143.99,16682.0,134.3089,134.3461,133.2786,133.6499,16682.0
2018-02-28 11:30:00,144.0,144.01,142.76,143.3,27730.0,133.6592,133.6685,132.5083,133.0095,27730.0
2018-02-28 12:00:00,143.49,144.46,143.44,144.05,15404.0,133.1858,134.0862,133.1394,133.7056,15404.0
2018-02-28 12:30:00,143.88,144.77,143.88,144.76,9933.0,133.5478,134.3739,133.5478,134.3646,9933.0
2018-02-28 13:00:00,144.63,144.89,144.23,144.37,12240.0,134.244,134.4853,133.8727,134.0026,12240.0
2018-02-28 13:30:00,144.41,144.74,144.26,144.64,11805.0,134.0398,134.3461,133.9005,134.2532,11805.0
2018-02-28 14:00:00,144.72,145.0,144.45,144.48,14156.0,134.3275,134.5874,134.0769,134.1047,14156.0
2018-02-28 14:30:00,144.43,144.44,143.24,143.39,22819.0,134.0583,134.0676,132.9538,133.093,22819.0
2018-02-28 15:00:00,143.41,143.52,142.58,142.97,20345.0,133.1116,133.2137,132.3412,132.7032,20345.0
2018-02-28 15:30:00,142.88,143.08,141.4,141.48,115808.0,132.6196,132.8053,131.2459,131.3202,115808.0
2018-03-01 09:30:00,141.89,142.31,141.09,141.83,20580.0,131.7007,132.0906,130.9582,131.645,20580.0
2018-03-01 10:00:00,141.65,142.97,141.44,142.89,23907.0,131.478,132.7032,131.283,132.6289,23907.0
2018-03-01 10:30:00,142.94,143.53,142.41,142.67,35113.0,132.6753,133.223,132.1834,132.4247,35113.0
2018-03-01 11:00:00,142.67,143.88,142.66,143.21,20644.0,132.4247,133.5478,132.4154,132.9259,20644.0
2018-03-01 11:30:00,142.95,143.85,142.82,143.52,15320.0,132.6846,133.52,132.5639,133.2137,15320.0
2018-03-01 12:00:00,143.37,143.37,142.65,142.99,18284.0,133.0744,133.0744,132.4061,132.7217,18284.0
2018-03-01 12:30:00,143.0,143.52,142.52,143.36,17389.0,132.731,133.2137,132.2855,133.0652,17389.0
2018-03-01 13:00:00,143.24,143.27,142.11,143.0,19983.0,132.9538,132.9816,131.9049,132.731,19983.0
2018-03-01 13:30:00,143.07,143.08,141.8,141.97,19624.0,132.796,132.8053,131.6172,131.775,19624.0
2018-03-01 14:00:00,142.09,142.09,141.15,142.02,25018.0,131.8864,131.8864,131.0139,131.8214,25018.0
2018-03-01 14:30:00,142.14,142.27,141.23,141.6,29851.0,131.9328,132.0534,131.0881,131.4316,29851.0
2018-03-01 15:00:00,141.6,143.17,141.18,142.93,28281.0,131.4316,132.8888,131.0417,132.666,28281.0
2018-03-01 15:30:00,142.89,142.91,141.87,142.62,59000.0,132.6289,132.6475,131.6822,132.3783,59000.0
2018-03-02 09:30:00,141.16,141.69,140.49,141.34,23140.0,131.0231,131.5151,130.4013,131.1902,23140.0
2018-03-02 10:00:00,141.32,141.86,140.72,141.22,14770.0,131.1717,131.6729,130.6147,131.0788,14770.0
2018-03-02 10:30:00,140.83,142.05,140.68,141.41,31832.0,130.7168,131.8492,130.5776,131.2552,31832.0
2018-03-02 11:00:00,141.41,142.05,141.26,141.93,13013.0,131.2552,131.8492,131.116,131.7379,13013.0
2018-03-02 11:30:00,141.96,142.08,141.38,142.08,43997.0,131.7657,131.8771,131.2273,131.8771,43997.0
2018-03-02 12:00:00,142.19,143.16,142.08,142.93,13185.0,131.9792,132.8795,131.8771,132.666,13185.0
2018-03-02 12:30:00,142.9,143.09,142.39,142.96,22239.0,132.6382,132.8146,132.1648,132.6939,22239.0
2018-03-02 13:00:00,142.87,142.98,142.12,142.21,27120.0,132.6104,132.7125,131.9142,131.9977,27120.0
2018-03-02 13:30:00,142.28,143.11,141.96,142.79,17264.0,132.0627,132.8331,131.7657,132.5361,17264.0
2018-03-02 14:00:00,142.75,143.43,142.53,142.98,18864.0,132.499,133.1301,132.2948,132.7125,18864.0
2018-03-02 14:30:00,142.96,143.72,142.89,143.58,27291.0,132.6939,133.3993,132.6289,133.2694,27291.0
2018-03-02 15:00:00,143.42,143.45,142.54,143.41,34128.0,133.1209,133.1487,132.304,133.1116,34128.0
2018-03-02 15:30:00,143.34,143.65,143.1,143.28,50063.0,133.0466,133.3343,132.8238,132.9909,50063.0
2018-03-05 09:30:00,142.19,144.03,142.16,143.77,61191.0,131.9792,133.6871,131.9513,133.4457,61191.0
2018-03-05 10:00:00,143.72,144.4,143.39,143.47,25149.0,133.3993,134.0305,133.093,133.1673,25149.0
2018-03-05 10:30:00,143.53,144.79,143.48,144.79,16637.0,133.223,134.3925,133.1765,134.3925,16637.0
2018-03-05 11:00:00,144.64,146.06,144.59,146.04,28418.0,134.2532,135.5713,134.2068,135.5527,28418.0
2018-03-05 11:30:00,146.01,146.66,145.85,146.23,45941.0,135.5249,136.1282,135.3764,135.7291,45941.0
2018-03-05 12:00:00,146.25,146.59,145.98,146.34,16945.0,135.7476,136.0632,135.497,135.8312,16945.0
2018-03-05 12:30:00,146.32,146.54,145.78,146.44,16215.0,135.8126,136.0168,135.3114,135.924,16215.0
2018-03-05 13:00:00,146.52,147.29,146.51,146.87,24152.0,135.9982,136.7129,135.989,136.3231,24152.0
2018-03-05 13:30:00,146.86,147.17,146.6,147.17,15514.0,136.3138,136.6016,136.0725,136.6016,15514.0
2018-03-05 14:00:00,147.09,147.32,146.52,146.82,22081.0,136.5273,136.7408,135.9982,136.2767,22081.0
2018-03-05 14:30:00,146.81,147.19,146.81,147.09,14337.0,136.2674,136.6201,136.2674,136.5273,14337.0
2018-03-05 15:00:00,147.15,147.45,146.52,146.53,29159.0,136.583,136.8615,135.9982,136.0075,29159.0
2018-03-05 15:30:00,146.47,146.55,145.82,145.92,49932.0,135.9518,136.0261,135.3485,135.4413,49932.0
2018-03-06 09:30:00,146.36,146.97,145.67,145.78,28890.0,135.8497,136.4159,135.2093,135.3114,28890.0
2018-03-06 10:00:00,146.01,146.96,145.98,146.46,30507.0,135.5249,136.4066,135.497,135.9425,30507.0
2018-03-06 10:30:00,146.46,146.57,145.58,146.0,26004.0,135.9425,136.0447,135.1257,135.5156,26004.0
2018-03-06 11:00:00,145.95,146.96,145.72,146.78,18972.0,135.4692,136.4066,135.2557,136.2396,18972.0
2018-03-06 11:30:00,146.7,147.23,146.65,147.15,20249.0,136.1653,136.6573,136.1189,136.583,20249.0
2018-03-06 12:00:00,147.06,147.29,146.67,146.9,12917.0,136.4995,136.7129,136.1375,136.351,12917.0
2018-03-06 12:30:00,146.96,148.07,146.96,147.86,12683.0,136.4066,137.4369,136.4066,137.242,12683.0
2018-03-06 13:00:00,147.98,148.31,147.61,147.7,12844.0,137.3534,137.6597,137.01,137.0935,12844.0
2018-03-06 13:30:00,147.75,148.05,147.37,147.61,14265.0,137.1399,137.4184,136.7872,137.01,14265.0
2018-03-06 14:00:00,147.61,147.68,147.21,147.59,11628.0,137.01,137.0749,136.6387,136.9914,11628.0
2018-03-06 14:30:00,147.67,148.33,147.67,148.25,25662.0,137.0657,137.6783,137.0657,137.604,25662.0
2018-03-06 15:00:00,148.19,148.72,148.14,148.67,48084.0,137.5483,138.0403,137.5019,137.9938,48084.0
2018-03-06 15:30:00,148.61,149.03,148.48,148.99,95256.0,137.9382,138.328,137.8175,138.2909,95256.0
2018-03-07 09:30:00,147.33,148.29,146.57,146.57,25847.0,136.7501,137.6411,136.0447,136.0447,25847.0
2018-03-07 10:00:00,146.57,147.37,146.48,147.37,18586.0,136.0447,136.7872,135.9611,136.7872,18586.0
2018-03-07 10:30:00,147.4,148.12,147.15,147.44,25250.0,136.815,137.4833,136.583,136.8522,25250.0
2018-03-07 11:00:00,147.41,147.41,146.61,146.83,13396.0,136.8243,136.8243,136.0818,136.286,13396.0
2018-03-07 11:30:00,146.86,147.35,146.72,146.89,16264.0,136.3138,136.7686,136.1839,136.3417,16264.0
2018-03-07 12:00:00,146.89,147.08,146.63,146.95,10637.0,136.3417,136.518,136.1003,136.3974,10637.0
2018-03-07 12:30:00,147.12,147.73,146.83,147.72,12642.0,136.5552,137.1213,136.286,137.1121,12642.0
2018-03-07 13:00:00,147.72,147.97,147.07,147.95,17500.0,137.1121,137.3441,136.5087,137.3256,17500.0
2018-03-07 13:30:00,148.0,148.06,147.54,147.94,10613.0,137.372,137.4277,136.945,137.3163,10613.0
2018-03-07 14:00:00,147.94,148.39,147.69,148.25,13532.0,137.3163,137.734,137.0842,137.604,13532.0
2018-03-07 14:30:00,148.16,148.79,148.09,148.56,14362.0,137.5205,138.1052,137.4555,137.8917,14362.0
2018-03-07 15:00:00,148.58,148.79,148.5,148.72,25137.0,137.9103,138.1052,137.8361,138.0403,25137.0
2018-03-07 15:30:00,148.75,148.86,148.07,148.33,70031.0,138.0681,138.1702,137.4369,137.6783,70031.0
2018-03-08 09:30:00,149.18,149.4,148.34,148.54,13765.0,138.4672,138.6714,137.6875,137.8732,13765.0
2018-03-08 10:00:00,148.56,149.82,148.34,149.6,10848.0,137.8917,139.0613,137.6875,138.8571,10848.0
2018-03-08 10:30:00,149.51,149.51,148.54,148.6,9039.0,138.7735,138.7735,137.8732,137.9289,9039.0
2018-03-08 11:00:00,148.64,149.58,148.64,149.18,8161.0,137.966,138.8385,137.966,138.4672,8161.0
2018-03-08 11:30:00,149.16,149.24,148.51,148.75,16821.0,138.4487,138.5229,137.8453,138.0681,16821.0
2018-03-08 12:00:00,148.89,149.09,148.54,148.55,10844.0,138.198,138.3837,137.8732,137.8825,10844.0
2018-03-08 12:30:00,148.71,149.36,148.71,149.11,14436.0,138.031,138.6343,138.031,138.4023,14436.0
2018-03-08 13:00:00,149.24,149.31,148.59,149.0,4778.0,138.5229,138.5879,137.9196,138.3001,4778.0
2018-03-08 13:30:00,149.0,149.0,148.5,148.85,6103.0,138.3001,138.3001,137.8361,138.1609,6103.0
2018-03-08 14:00:00,149.03,149.42,148.79,149.42,9843.0,138.328,138.69,138.1052,138.69,9843.0
2018-03-08 14:30:00,149.36,149.72,149.2,149.67,8917.0,138.6343,138.9684,138.4858,138.922,8917.0
2018-03-08 15:00:00,149.7,150.39,149.7,150.27,12865.0,138.9499,139.5903,138.9499,139.4789,12865.0
2018-03-08 15:30:00,150.28,150.56,149.89,150.49,54753.0,139.4882,139.7481,139.1262,139.6832,54753.0
2018-03-09 09:30:00,151.93,152.35,151.07,152.11,28086.0,141.0197,141.4096,140.2215,141.1868,28086.0
2018-03-09 10:00:00,152.31,152.97,152.01,152.75,18067.0,141.3725,141.9851,141.094,141.7809,18067.0
2018-03-09 10:30:00,152.84,153.31,152.49,153.09,44595.0,141.8644,142.3006,141.5395,142.0964,44595.0
2018-03-09 11:00:00,153.09,153.21,152.88,153.11,30222.0,142.0964,142.2078,141.9015,142.115,30222.0
2018-03-09 11:30:00,153.12,153.83,153.11,153.44,24101.0,142.1243,142.7833,142.115,142.4213,24101.0
2018-03-09 12:00:00,153.33,153.89,153.0,153.74,21718.0,142.3192,142.839,142.0129,142.6998,21718.0
2018-03-09 12:30:00,153.65,154.06,153.62,153.94,24843.0,142.6162,142.9968,142.5884,142.8854,24843.0
2018-03-09 13:00:00,154.0,154.36,153.91,153.97,20479.0,142.9411,143.2752,142.8576,142.9132,20479.0
2018-03-09 13:30:00,153.98,154.29,153.76,154.11,28205.0,142.9225,143.2103,142.7183,143.0432,28205.0
2018-03-09 14:00:00,154.11,154.16,153.61,153.86,22276.0,143.0432,143.0896,142.5791,142.8111,22276.0
2018-03-09 14:30:00,153.82,154.0,153.37,153.53,35109.0,142.774,142.9411,142.3563,142.5048,35109.0
2018-03-09 15:00:00,153.46,153.99,153.23,153.54,60817.0,142.4399,142.9318,142.2264,142.5141,60817.0
2018-03-09 15:30:00,153.58,153.83,152.91,153.12,92164.0,142.5513,142.7833,141.9294,142.1243,92164.0
2018-03-12 09:30:00,153.34,153.7,152.23,152.37,19401.0,142.3285,142.6626,141.2982,141.4281,19401.0
2018-03-12 10:00:00,152.37,153.83,152.35,153.7,15705.0,141.4281,142.7833,141.4096,142.6626,15705.0
2018-03-12 10:30:00,153.75,153.81,153.34,153.39,30612.0,142.709,142.7647,142.3285,142.3749,30612.0
2018-03-12 11:00:00,153.43,153.57,153.15,153.17,11329.0,142.412,142.542,142.1521,142.1707,11329.0
2018-03-12 11:30:00,153.19,153.85,153.15,153.48,15972.0,142.1893,142.8019,142.1521,142.4584,15972.0
2018-03-12 12:00:00,153.41,154.01,153.41,153.95,13882.0,142.3935,142.9504,142.3935,142.8947,13882.0
2018-03-12 12:30:00,154.02,154.33,153.55,153.6,17197.0,142.9597,143.2474,142.5234,142.5698,17197.0
2018-03-12 13:00:00,153.55,153.9,153.55,153.88,5916.0,142.5234,142.8483,142.5234,142.8297,5916.0
2018-03-12 13:30:00,153.8,154.12,153.74,153.78,17092.0,142.7555,143.0525,142.6998,142.7369,17092.0
2018-03-12 14:00:00,153.82,154.47,153.6,153.92,21654.0,142.774,143.3773,142.5698,142.8668,21654.0
2018-03-12 14:30:00,153.89,154.26,153.72,153.74,15826.0,142.839,143.1824,142.6812,142.6998,15826.0
2018-03-12 15:00:00,153.9,154.33,153.86,154.2,14129.0,142.8483,143.2474,142.8111,143.1267,14129.0
2018-03-12 15:30:00,154.18,154.24,153.72,154.04,57716.0,143.1082,143.1639,142.6812,142.9782,57716.0
2018-03-13 09:30:00,154.58,155.02,153.54,153.82,18923.0,143.4794,143.8878,142.5141,142.774,18923.0
2018-03-13 10:00:00,153.61,153.95,152.8,152.8,25545.0,142.5791,142.8947,141.8273,141.8273,25545.0
2018-03-13 10:30:00,152.81,153.26,152.69,152.98,34349.0,141.8365,142.2542,141.7252,141.9943,34349.0
2018-03-13 11:00:00,153.19,153.21,152.46,152.5,20301.0,142.1893,142.2078,141.5117,141.5488,20301.0
2018-03-13 11:30:00,152.63,153.49,152.46,153.46,32741.0,141.6695,142.4677,141.5117,142.4399,32741.0
2018-03-13 12:00:00,153.43,153.45,152.32,152.75,33681.0,142.412,142.4306,141.3817,141.7809,33681.0
2018-03-13 12:30:00,152.8,153.2,152.57,153.14,13932.0,141.8273,142.1985,141.6138,142.1429,13932.0
2018-03-13 13:00:00,153.07,153.29,152.5,152.59,17266.0,142.0779,142.2821,141.5488,141.6323,17266.0
2018-03-13 13:30:00,152.62,152.86,152.02,152.08,18967.0,141.6602,141.883,141.1033,141.159,18967.0
2018-03-13 14:00:00,152.06,152.33,151.64,151.64,26444.0,141.1404,141.391,140.7506,140.7506,26444.0
2018-03-13 14:30:00,151.81,152.31,151.33,151.33,24464.0,140.9084,141.3725,140.4628,140.4628,24464.0
2018-03-13 15:00:00,151.47,151.92,151.1,151.39,24925.0,140.5928,141.0105,140.2493,140.5185,24925.0
2018-03-13 15:30:00,151.36,151.81,150.91,151.58,71458.0,140.4907,140.9084,140.073,140.6949,71458.0
2018-03-14 09:30:00,152.59,153.25,151.62,152.42,18048.0,141.6323,142.245,140.732,141.4746,18048.0
2018-03-14 10:00:00,152.4,153.28,152.4,153.22,21700.0,141.456,142.2728,141.456,142.2171,21700.0
2018-03-14 10:30:00,153.08,153.77,152.97,153.45,23564.0,142.0872,142.7276,141.9851,142.4306,23564.0
2018-03-14 11:00:00,153.39,153.75,153.24,153.56,21715.0,142.3749,142.709,142.2357,142.5327,21715.0
2018-03-14 11:30:00,153.56,153.84,152.81,153.4,46358.0,142.5327,142.7926,141.8365,142.3842,46358.0
2018-03-14 12:00:00,153.48,154.25,153.46,153.91,92122.0,142.4584,143.1731,142.4399,142.8576,92122.0
2018-03-14 12:30:00,154.0,154.99,153.7,153.92,89538.0,142.9411,143.86,142.6626,142.8668,89538.0
2018-03-14 13:00:00,153.94,154.26,153.9,154.02,37448.0,142.8854,143.1824,142.8483,142.9597,37448.0
2018-03-14 13:30:00,154.11,154.53,154.02,154.34,6963.0,143.0432,143.433,142.9597,143.2567,6963.0
2018-03-14 14:00:00,154.21,154.36,153.88,154.11,12420.0,143.136,143.2752,142.8297,143.0432,12420.0
2018-03-14 14:30:00,154.01,154.36,153.66,154.28,59231.0,142.9504,143.2752,142.6255,143.201,59231.0
2018-03-14 15:00:00,154.31,154.43,153.83,154.27,18816.0,143.2288,143.3402,142.7833,143.1917,18816.0
2018-03-14 15:30:00,154.35,154.67,154.12,154.46,80693.0,143.266,143.563,143.0525,143.3681,80693.0
2018-03-15 09:30:00,154.45,154.46,152.9,153.94,34733.0,143.3588,143.3681,141.9201,142.8854,34733.0
2018-03-15 10:00:00,154.0,154.43,153.73,154.43,48800.0,142.9411,143.3402,142.6905,143.3402,48800.0
2018-03-15 10:30:00,154.47,154.71,153.98,154.31,13804.0,143.3773,143.6001,142.9225,143.2288,13804.0
2018-03-15 11:00:00,154.1,154.98,154.1,154.73,13805.0,143.0339,143.8507,143.0339,143.6187,13805.0
2018-03-15 11:30:00,154.78,155.44,154.47,155.18,12422.0,143.6651,144.2777,143.3773,144.0364,12422.0
2018-03-15 12:00:00,155.14,155.27,154.87,154.99,10592.0,143.9992,144.1199,143.7486,143.86,10592.0
2018-03-15 12:30:00,154.97,155.34,154.83,155.02,16874.0,143.8414,144.1849,143.7115,143.8878,16874.0
2018-03-15 13:00:00,155.06,155.21,154.94,155.03,14272.0,143.925,144.0642,143.8136,143.8971,14272.0
2018-03-15 13:30:00,155.01,155.11,154.89,155.05,29957.0,143.8786,143.9714,143.7672,143.9157,29957.0
2018-03-15 14:00:00,155.01,155.28,154.93,155.01,22191.0,143.8786,144.1292,143.8043,143.8786,22191.0
2018-03-15 14:30:00,155.03,155.41,154.94,155.3,31910.0,143.8971,144.2498,143.8136,144.1477,31910.0
2018-03-15 15:00:00,155.29,155.29,155.0,155.25,16327.0,144.1385,144.1385,143.8693,144.1013,16327.0
2018-03-15 15:30:00,155.2,155.27,154.94,154.94,63293.0,144.0549,144.1199,143.8136,143.8136,63293.0
2018-03-16 09:30:00,155.47,155.62,154.54,154.97,131964.0,144.3055,144.4448,143.4423,143.8414,131964.0
2018-03-16 10:00:00,155.12,155.12,154.27,154.91,11817.0,143.9807,143.9807,143.1917,143.7857,11817.0
2018-03-16 10:30:00,154.91,155.41,154.85,155.16,14191.0,143.7857,144.2498,143.7301,144.0178,14191.0
2018-03-16 11:00:00,155.15,155.19,154.9,155.01,17750.0,144.0085,144.0456,143.7765,143.8786,17750.0
2018-03-16 11:30:00,155.03,155.43,154.9,155.03,17144.0,143.8971,144.2684,143.7765,143.8971,17144.0
2018-03-16 12:00:00,155.08,155.19,154.77,155.19,13195.0,143.9435,144.0456,143.6558,144.0456,13195.0
2018-03-16 12:30:00,155.17,155.25,154.85,155.14,14821.0,144.0271,144.1013,143.7301,143.9992,14821.0
2018-03-16 13:00:00,155.11,155.28,155.0,155.0,10216.0,143.9714,144.1292,143.8693,143.8693,10216.0
2018-03-16 13:30:00,155.05,155.2,154.94,155.03,26167.0,143.9157,144.0549,143.8136,143.8971,26167.0
2018-03-16 14:00:00,155.08,155.15,154.94,155.14,22573.0,143.9435,144.0085,143.8136,143.9992,22573.0
2018-03-16 14:30:00,155.14,155.44,155.08,155.4,17633.0,143.9992,144.2777,143.9435,144.2406,17633.0
2018-03-16 15:00:00,155.36,155.67,155.01,155.67,26242.0,144.2034,144.4912,143.8786,144.4912,26242.0
2018-03-16 15:30:00,155.63,155.94,154.91,154.96,89617.0,144.454,144.7418,143.7857,143.8322,89617.0
2018-03-19 09:30:00,154.18,154.78,153.8,154.57,30762.0,143.1082,143.6651,142.7555,143.4702,30762.0
2018-03-19 10:00:00,154.59,154.97,154.34,154.63,13780.0,143.4887,143.8414,143.2567,143.5259,13780.0
2018-03-19 10:30:00,154.8,154.87,154.34,154.55,56232.0,143.6836,143.7486,143.2567,143.4516,56232.0
2018-03-19 11:00:00,154.5,154.91,154.3,154.69,35504.0,143.4052,143.7857,143.2196,143.5815,35504.0
2018-03-19 11:30:00,154.63,154.64,154.36,154.5,52458.0,143.5259,143.5351,143.2752,143.4052,52458.0
2018-03-19 12:00:00,154.53,154.84,154.48,154.84,19208.0,143.433,143.7208,143.3866,143.7208,19208.0
2018-03-19 12:30:00,154.88,155.04,154.54,154.6,13542.0,143.7579,143.9064,143.4423,143.498,13542.0
2018-03-19 13:00:00,154.51,154.6,153.43,153.86,91530.0,143.4145,143.498,142.412,142.8111,91530.0
2018-03-19 13:30:00,153.86,154.27,153.55,154.26,16640.0,142.8111,143.1917,142.5234,143.1824,16640.0
2018-03-19 14:00:00,154.26,154.97,154.17,154.55,17952.0,143.1824,143.8414,143.0989,143.4516,17952.0
2018-03-19 14:30:00,154.49,155.05,154.3,154.88,45762.0,143.3959,143.9157,143.2196,143.7579,45762.0
2018-03-19 15:00:00,154.83,155.52,154.73,155.07,22030.0,143.7115,144.3519,143.6187,143.9343,22030.0
2018-03-19 15:30:00,155.0,155.62,154.72,155.38,68587.0,143.8693,144.4448,143.6094,144.222,68587.0
2018-03-20 09:30:00,155.53,155.77,155.05,155.49,39536.0,144.3612,144.584,143.9157,144.3241,39536.0
2018-03-20 10:00:00,155.53,157.09,155.46,156.97,19039.0,144.3612,145.8092,144.2962,145.6978,19039.0
2018-03-20 10:30:00,156.87,157.21,156.57,157.07,12744.0,145.605,145.9206,145.3265,145.7906,12744.0
2018-03-20 11:00:00,157.21,157.66,156.81,157.6,22927.0,145.9206,146.3383,145.5493,146.2826,22927.0
2018-03-20 11:30:00,157.64,157.78,156.82,157.08,25465.0,146.3197,146.4496,145.5586,145.7999,25465.0
2018-03-20 12:00:00,157.05,157.86,156.73,157.77,15795.0,145.7721,146.5239,145.475,146.4404,15795.0
2018-03-20 12:30:00,157.69,157.7,157.44,157.65,9967.0,146.3661,146.3754,146.1341,146.329,9967.0
2018-03-20 13:00:00,157.67,157.97,157.49,157.61,19759.0,146.3475,146.626,146.1805,146.2919,19759.0
2018-03-20 13:30:00,157.61,157.9,157.51,157.68,33288.0,146.2919,146.561,146.199,146.3568,33288.0
2018-03-20 14:00:00,157.61,157.86,157.52,157.78,32611.0,146.2919,146.5239,146.2083,146.4496,32611.0
2018-03-20 14:30:00,157.8,158.1,157.67,157.84,24036.0,146.4682,146.7467,146.3475,146.5053,24036.0
2018-03-20 15:00:00,157.9,158.41,157.79,158.36,32089.0,146.561,147.0344,146.4589,146.988,32089.0
2018-03-20 15:30:00,158.32,158.54,157.8,158.02,65250.0,146.9509,147.1551,146.4682,146.6724,65250.0
2018-03-21 09:30:00,158.0,158.62,155.8,157.21,89746.0,146.6538,147.2293,144.6118,145.9206,89746.0
2018-03-21 10:00:00,157.21,158.42,157.06,157.73,88561.0,145.9206,147.0437,145.7814,146.4032,88561.0
2018-03-21 10:30:00,157.67,158.15,157.3,157.72,72215.0,146.3475,146.7931,146.0041,146.394,72215.0
2018-03-21 11:00:00,157.72,158.08,157.58,158.03,61014.0,146.394,146.7281,146.264,146.6817,61014.0
2018-03-21 11:30:00,158.05,158.58,157.8,158.18,41938.0,146.7003,147.1922,146.4682,146.8209,41938.0
2018-03-21 12:00:00,158.17,158.2,157.75,157.98,54574.0,146.8116,146.8395,146.4218,146.6353,54574.0
2018-03-21 12:30:00,157.99,158.35,157.31,157.5,73924.0,146.6446,146.9787,146.0134,146.1898,73924.0
2018-03-21 13:00:00,157.54,157.75,157.32,157.5,36810.0,146.2269,146.4218,146.0227,146.1898,36810.0
2018-03-21 13:30:00,157.37,157.69,157.37,157.64,29028.0,146.0691,146.3661,146.0691,146.3197,29028.0
2018-03-21 14:00:00,157.62,159.33,157.62,158.6,71292.0,146.3011,147.8883,146.3011,147.2108,71292.0
2018-03-21 14:30:00,158.6,158.7,157.87,158.04,36243.0,147.2108,147.3036,146.5332,146.691,36243.0
2018-03-21 15:00:00,158.1,159.05,157.9,158.57,120027.0,146.7467,147.6284,146.561,147.1829,120027.0
2018-03-21 15:30:00,158.71,158.99,158.25,158.25,309083.0,147.3129,147.5728,146.8859,146.8859,309083.0
2018-03-22 09:30:00,156.88,158.28,156.21,156.44,16745.0,145.6143,146.9137,144.9924,145.2059,16745.0
2018-03-22 10:00:00,156.45,157.85,156.21,157.66,39973.0,145.2152,146.5146,144.9924,146.3383,39973.0
2018-03-22 10:30:00,157.66,158.04,157.3,157.65,84390.0,146.3383,146.691,146.0041,146.329,84390.0
2018-03-22 11:00:00,157.62,158.23,157.53,157.9,43899.0,146.3011,146.8673,146.2176,146.561,43899.0
2018-03-22 11:30:00,157.83,157.92,157.39,157.54,64998.0,146.4961,146.5796,146.0877,146.2269,64998.0
2018-03-22 12:00:00,157.5,158.28,157.28,158.24,55653.0,146.1898,146.9137,145.9856,146.8766,55653.0
2018-03-22 12:30:00,158.16,158.56,158.15,158.46,27063.0,146.8024,147.1736,146.7931,147.0808,27063.0
2018-03-22 13:00:00,158.47,159.19,158.16,159.17,83919.0,147.0901,147.7584,146.8024,147.7398,83919.0
2018-03-22 13:30:00,159.29,159.47,158.79,158.97,27417.0,147.8512,148.0183,147.3871,147.5542,27417.0
2018-03-22 14:00:00,159.0,159.07,157.98,158.34,89599.0,147.582,147.647,146.6353,146.9694,89599.0
2018-03-22 14:30:00,158.34,158.53,156.67,156.84,93799.0,146.9694,147.1458,145.4194,145.5772,93799.0
2018-03-22 15:00:00,156.72,157.49,156.16,156.45,139632.0,145.4658,146.1805,144.946,145.2152,139632.0
2018-03-22 15:30:00,156.41,156.83,155.93,156.16,185600.0,145.178,145.5679,144.7325,144.946,185600.0
2018-03-23 09:30:00,156.01,157.71,155.57,156.07,44861.0,144.8068,146.3847,144.3984,144.8624,44861.0
2018-03-23 10:00:00,156.27,157.0,156.07,156.71,47808.0,145.0481,145.7257,144.8624,145.4565,47808.0
2018-03-23 10:30:00,156.52,157.0,156.4,156.61,18052.0,145.2801,145.7257,145.1687,145.3637,18052.0
2018-03-23 11:00:00,156.7,156.94,156.38,156.53,62938.0,145.4472,145.67,145.1502,145.2894,62938.0
2018-03-23 11:30:00,156.5,156.74,154.53,155.2,45208.0,145.2616,145.4843,143.433,144.0549,45208.0
2018-03-23 12:00:00,155.12,156.2,155.12,155.73,163107.0,143.9807,144.9831,143.9807,144.5469,163107.0
2018-03-23 12:30:00,155.73,156.05,155.11,155.55,73693.0,144.5469,144.8439,143.9714,144.3798,73693.0
2018-03-23 13:00:00,155.49,156.36,155.38,156.15,40674.0,144.3241,145.1316,144.222,144.9367,40674.0
2018-03-23 13:30:00,156.35,156.35,155.45,156.17,18271.0,145.1223,145.1223,144.287,144.9553,18271.0
2018-03-23 14:00:00,156.05,156.07,155.23,155.55,47441.0,144.8439,144.8624,144.0828,144.3798,47441.0
2018-03-23 14:30:00,155.5,155.85,154.29,154.71,86622.0,144.3334,144.6582,143.2103,143.6001,86622.0
2018-03-23 15:00:00,154.47,154.86,153.68,154.58,108366.0,143.3773,143.7393,142.6441,143.4794,108366.0
2018-03-23 15:30:00,154.38,154.81,153.8,154.06,137573.0,143.2938,143.6929,142.7555,142.9968,137573.0
2018-03-26 09:30:00,156.4,158.09,156.0,157.84,48476.0,145.1687,146.7374,144.7975,146.5053,48476.0
2018-03-26 10:00:00,157.83,158.06,157.45,158.0,119725.0,146.4961,146.7095,146.1433,146.6538,119725.0
2018-03-26 10:30:00,157.93,158.25,157.2,157.85,80278.0,146.5889,146.8859,145.9113,146.5146,80278.0
2018-03-26 11:00:00,157.83,158.61,157.83,158.22,79211.0,146.4961,147.22,146.4961,146.8581,79211.0
2018-03-26 11:30:00,158.05,158.85,157.99,158.39,24023.0,146.7003,147.4428,146.6446,147.0158,24023.0
2018-03-26 12:00:00,158.46,158.89,158.1,158.63,65229.0,147.0808,147.4799,146.7467,147.2386,65229.0
2018-03-26 12:30:00,158.58,158.7,158.32,158.51,67411.0,147.1922,147.3036,146.9509,147.1272,67411.0
2018-03-26 13:00:00,158.57,159.42,158.56,159.2,73913.0,147.1829,147.9719,147.1736,147.7677,73913.0
2018-03-26 13:30:00,159.21,159.73,158.71,159.13,61143.0,147.777,148.2596,147.3129,147.7027,61143.0
2018-03-26 14:00:00,159.17,159.55,158.84,159.27,21254.0,147.7398,148.0925,147.4335,147.8326,21254.0
2018-03-26 14:30:00,159.27,159.49,158.69,158.69,27048.0,147.8326,148.0369,147.2943,147.2943,27048.0
2018-03-26 15:00:00,158.78,159.28,158.63,158.92,46779.0,147.3778,147.8419,147.2386,147.5078,46779.0
2018-03-26 15:30:00,159.0,159.03,158.55,158.68,144005.0,147.582,147.6099,147.1644,147.285,144005.0
2018-03-27 09:30:00,159.98,159.98,158.54,159.73,53393.0,148.4917,148.4917,147.1551,148.2596,53393.0
2018-03-27 10:00:00,159.47,159.56,158.39,158.55,33218.0,148.0183,148.1018,147.0158,147.1644,33218.0
2018-03-27 10:30:00,158.51,158.89,158.19,158.5,29821.0,147.1272,147.4799,146.8302,147.1179,29821.0
2018-03-27 11:00:00,158.36,158.89,158.26,158.52,39572.0,146.988,147.4799,146.8952,147.1365,39572.0
2018-03-27 11:30:00,158.65,158.7,158.3,158.67,28521.0,147.2572,147.3036,146.9323,147.2757,28521.0
2018-03-27 12:00:00,158.67,159.13,158.59,158.8,23143.0,147.2757,147.7027,147.2015,147.3964,23143.0
2018-03-27 12:30:00,158.76,158.88,158.37,158.41,18788.0,147.3593,147.4707,146.9973,147.0344,18788.0
2018-03-27 13:00:00,158.58,158.84,158.44,158.47,17267.0,147.1922,147.4335,147.0623,147.0901,17267.0
2018-03-27 13:30:00,158.47,158.79,157.9,158.35,35064.0,147.0901,147.3871,146.561,146.9787,35064.0
2018-03-27 14:00:00,158.28,158.38,157.03,157.03,42070.0,146.9137,147.0066,145.7535,145.7535,42070.0
2018-03-27 14:30:00,157.1,157.1,155.45,155.54,78895.0,145.8185,145.8185,144.287,144.3705,78895.0
2018-03-27 15:00:00,155.6,155.65,154.31,154.31,106543.0,144.4262,144.4726,143.2288,143.2288,106543.0
2018-03-27 15:30:00,154.28,154.35,153.5,154.04,209619.0,143.201,143.266,142.477,142.9782,209619.0
2018-03-28 09:30:00,154.04,154.16,152.52,153.52,33952.0,142.9782,143.0896,141.5674,142.4956,33952.0
2018-03-28 10:00:00,153.69,154.15,152.37,152.54,51605.0,142.6534,143.0803,141.4281,141.5859,51605.0
2018-03-28 10:30:00,152.52,152.57,150.56,151.42,94156.0,141.5674,141.6138,139.7481,140.5464,94156.0
2018-03-28 11:00:00,151.41,152.76,151.25,152.54,42537.0,140.5371,141.7901,140.3886,141.5859,42537.0
2018-03-28 11:30:00,152.57,153.06,152.2,152.48,23054.0,141.6138,142.0686,141.2704,141.5302,23054.0
2018-03-28 12:00:00,152.5,153.51,152.17,152.97,17693.0,141.5488,142.4863,141.2425,141.9851,17693.0
2018-03-28 12:30:00,153.02,153.02,151.85,151.85,29059.0,142.0315,142.0315,140.9455,140.9455,29059.0
2018-03-28 13:00:00,151.77,152.54,151.51,152.39,22468.0,140.8712,141.5859,140.6299,141.4467,22468.0
2018-03-28 13:30:00,152.29,153.11,152.24,152.92,15365.0,141.3539,142.115,141.3075,141.9387,15365.0
2018-03-28 14:00:00,152.89,153.01,152.1,152.2,32311.0,141.9108,142.0222,141.1775,141.2704,32311.0
2018-03-28 14:30:00,152.07,152.28,151.14,151.29,73436.0,141.1497,141.3446,140.2865,140.4257,73436.0
2018-03-28 15:00:00,151.18,151.48,150.65,151.31,55226.0,140.3236,140.6021,139.8317,140.4443,55226.0
2018-03-28 15:30:00,151.31,151.65,150.5,150.52,179523.0,140.4443,140.7599,139.6924,139.711,179523.0
2018-03-29 09:30:00,149.34,149.74,146.55,147.19,317795.0,138.6157,138.987,136.0261,136.6201,317795.0
2018-03-29 10:00:00,147.37,148.61,146.72,148.27,160688.0,136.7872,137.9382,136.1839,137.6226,160688.0
2018-03-29 10:30:00,148.22,149.56,147.86,148.93,145902.0,137.5762,138.8199,137.242,138.2352,145902.0
2018-03-29 11:00:00,148.94,149.37,148.39,148.49,84795.0,138.2445,138.6436,137.734,137.8268,84795.0
2018-03-29 11:30:00,148.59,149.28,147.78,148.82,79757.0,137.9196,138.56,137.1678,138.1331,79757.0
2018-03-29 12:00:00,148.84,148.89,148.0,148.48,65134.0,138.1516,138.198,137.372,137.8175,65134.0
2018-03-29 12:30:00,148.56,148.65,147.99,148.62,51120.0,137.8917,137.9753,137.3627,137.9474,51120.0
2018-03-29 13:00:00,148.69,149.0,148.24,148.97,70734.0,138.0124,138.3001,137.5947,138.2723,70734.0
2018-03-29 13:30:00,148.95,149.54,148.82,149.5,91698.0,138.2537,138.8014,138.1331,138.7642,91698.0
2018-03-29 14:00:00,149.5,149.96,149.0,149.52,98407.0,138.7642,139.1912,138.3001,138.7828,98407.0
2018-03-29 14:30:00,149.53,149.99,149.3,149.47,87891.0,138.7921,139.2191,138.5786,138.7364,87891.0
2018-03-29 15:00:00,149.52,150.33,149.21,149.43,146990.0,138.7828,139.5346,138.4951,138.6993,146990.0
2018-03-29 15:30:00,149.49,149.88,148.86,149.45,281564.0,138.755,139.117,138.1702,138.7178,281564.0
2018-04-02 09:30:00,149.5,149.54,147.62,148.45,76883.0,138.7642,138.8014,137.0192,137.7896,76883.0
2018-04-02 10:00:00,148.36,148.42,146.87,146.96,93370.0,137.7061,137.7618,136.3231,136.4066,93370.0
2018-04-02 10:30:00,147.02,147.26,146.2,146.55,81426.0,136.4623,136.6851,135.7012,136.0261,81426.0
2018-04-02 11:00:00,146.62,146.62,145.93,146.46,62050.0,136.0911,136.0911,135.4506,135.9425,62050.0
2018-04-02 11:30:00,146.49,146.6,145.32,145.91,58483.0,135.9704,136.0725,134.8844,135.432,58483.0
2018-04-02 12:00:00,145.92,145.99,145.29,145.95,40794.0,135.4413,135.5063,134.8566,135.4692,40794.0
2018-04-02 12:30:00,145.95,146.76,145.86,146.22,40456.0,135.4692,136.221,135.3856,135.7198,40456.0
2018-04-02 13:00:00,146.22,146.26,145.12,145.19,35754.0,135.7198,135.7569,134.6988,134.7637,35754.0
2018-04-02 13:30:00,145.25,145.76,144.91,145.01,49725.0,134.8194,135.2928,134.5039,134.5967,49725.0
2018-04-02 14:00:00,144.95,145.15,144.15,144.78,63029.0,134.541,134.7266,133.7984,134.3832,63029.0
2018-04-02 14:30:00,144.73,145.31,144.21,145.15,56431.0,134.3368,134.8751,133.8541,134.7266,56431.0
2018-04-02 15:00:00,145.21,145.51,144.59,144.85,77646.0,134.7823,135.0608,134.2068,134.4482,77646.0
2018-04-02 15:30:00,144.77,146.25,144.38,145.91,193954.0,134.3739,135.7476,134.0119,135.432,193954.0
2018-04-03 09:30:00,146.32,146.85,144.56,145.05,98229.0,135.8126,136.3045,134.179,134.6338,98229.0
2018-04-03 10:00:00,145.05,145.36,144.51,144.85,70851.0,134.6338,134.9215,134.1326,134.4482,70851.0
2018-04-03 10:30:00,144.94,144.96,143.85,144.63,118352.0,134.5317,134.5503,133.52,134.244,118352.0
2018-04-03 11:00:00,144.57,145.66,144.52,145.15,122915.0,134.1883,135.2,134.1419,134.7266,122915.0
2018-04-03 11:30:00,145.1,145.1,143.92,144.09,99731.0,134.6802,134.6802,133.5849,133.7427,99731.0
2018-04-03 12:00:00,144.12,144.76,143.77,144.53,88453.0,133.7706,134.3646,133.4457,134.1511,88453.0
2018-04-03 12:30:00,144.46,145.32,144.41,144.59,94241.0,134.0862,134.8844,134.0398,134.2068,94241.0
2018-04-03 13:00:00,144.61,144.63,143.66,144.52,75665.0,134.2254,134.244,133.3436,134.1419,75665.0
2018-04-03 13:30:00,144.52,144.57,143.57,144.41,75768.0,134.1419,134.1883,133.2601,134.0398,75768.0
2018-04-03 14:00:00,144.41,144.57,142.84,143.33,123084.0,134.0398,134.1883,132.5825,133.0373,123084.0
2018-04-03 14:30:00,143.28,143.75,142.83,143.7,202353.0,132.9909,133.4272,132.5732,133.3807,202353.0
2018-04-03 15:00:00,143.64,144.5,143.26,144.02,249488.0,133.3251,134.1233,132.9723,133.6778,249488.0
2018-04-03 15:30:00,144.08,145.88,143.77,145.41,877485.0,133.7335,135.4042,133.4457,134.968,877485.0
2018-04-04 09:30:00,144.25,145.39,144.05,145.2,133447.0,133.8913,134.9494,133.7056,134.773,133447.0
2018-04-04 10:00:00,145.24,145.8,144.84,145.37,116403.0,134.8102,135.3299,134.4389,134.9308,116403.0
2018-04-04 10:30:00,145.3,146.92,145.24,146.85,156845.0,134.8659,136.3695,134.8102,136.3045,156845.0
2018-04-04 11:00:00,146.88,146.97,146.07,146.59,37282.0,136.3324,136.4159,135.5806,136.0632,37282.0
2018-04-04 11:30:00,146.66,147.42,146.6,146.69,81089.0,136.1282,136.8336,136.0725,136.156,81089.0
2018-04-04 12:00:00,146.63,147.15,146.4,146.92,43368.0,136.1003,136.583,135.8869,136.3695,43368.0
2018-04-04 12:30:00,146.92,147.27,146.72,147.06,43607.0,136.3695,136.6944,136.1839,136.4995,43607.0
2018-04-04 13:00:00,147.08,147.21,146.22,146.4,48730.0,136.518,136.6387,135.7198,135.8869,48730.0
2018-04-04 13:30:00,146.36,146.38,145.51,145.79,53248.0,135.8497,135.8683,135.0608,135.3207,53248.0
2018-04-04 14:00:00,145.95,147.37,145.93,147.2,56154.0,135.4692,136.7872,135.4506,136.6294,56154.0
2018-04-04 14:30:00,147.19,147.41,146.81,147.37,81379.0,136.6201,136.8243,136.2674,136.7872,81379.0
2018-04-04 15:00:00,147.37,147.74,146.84,147.63,93841.0,136.7872,137.1306,136.2953,137.0285,93841.0
2018-04-04 15:30:00,147.58,148.16,146.4,146.8,538946.0,136.9821,137.5205,135.8869,136.2581,538946.0
2018-04-05 09:30:00,147.73,147.91,146.76,147.71,69007.0,137.1213,137.2884,136.221,137.1028,69007.0
2018-04-05 10:00:00,147.75,147.95,146.77,147.13,49038.0,137.1399,137.3256,136.2303,136.5644,49038.0
2018-04-05 10:30:00,147.08,147.54,146.84,147.39,38315.0,136.518,136.945,136.2953,136.8058,38315.0
2018-04-05 11:00:00,147.37,147.65,146.93,147.23,48052.0,136.7872,137.0471,136.3788,136.6573,48052.0
2018-04-05 11:30:00,147.2,147.89,147.12,147.64,27241.0,136.6294,137.2699,136.5552,137.0378,27241.0
2018-04-05 12:00:00,147.6,147.68,146.84,146.93,28245.0,137.0007,137.0749,136.2953,136.3788,28245.0
2018-04-05 12:30:00,146.96,147.08,146.62,146.91,28638.0,136.4066,136.518,136.0911,136.3602,28638.0
2018-04-05 13:00:00,147.02,147.39,146.79,147.1,42903.0,136.4623,136.8058,136.2489,136.5366,42903.0
2018-04-05 13:30:00,147.01,147.53,146.52,147.05,44384.0,136.4531,136.9357,135.9982,136.4902,44384.0
2018-04-05 14:00:00,147.03,147.33,146.69,147.08,32491.0,136.4716,136.7501,136.156,136.518,32491.0
2018-04-05 14:30:00,147.07,147.39,146.9,147.24,37317.0,136.5087,136.8058,136.351,136.6665,37317.0
2018-04-05 15:00:00,147.28,147.31,146.43,146.45,94426.0,136.7037,136.7315,135.9147,135.9333,94426.0
2018-04-05 15:30:00,146.45,146.91,146.28,146.51,158076.0,135.9333,136.3602,135.7755,135.989,158076.0
2018-04-06 09:30:00,145.13,146.57,144.96,146.33,50705.0,134.7081,136.0447,134.5503,135.8219,50705.0
2018-04-06 10:00:00,146.43,147.16,146.26,146.75,76633.0,135.9147,136.5923,135.7569,136.2117,76633.0
2018-04-06 10:30:00,146.85,146.98,146.03,146.16,41694.0,136.3045,136.4252,135.5434,135.6641,41694.0
2018-04-06 11:00:00,146.08,146.12,145.09,145.19,42705.0,135.5898,135.627,134.6709,134.7637,42705.0
2018-04-06 11:30:00,145.25,145.85,144.86,145.63,36062.0,134.8194,135.3764,134.4574,135.1722,36062.0
2018-04-06 12:00:00,145.62,145.66,144.78,144.97,38419.0,135.1629,135.2,134.3832,134.5595,38419.0
2018-04-06 12:30:00,144.92,145.73,144.77,145.61,28978.0,134.5131,135.265,134.3739,135.1536,28978.0
2018-04-06 13:00:00,145.47,145.92,144.51,145.89,88855.0,135.0236,135.4413,134.1326,135.4135,88855.0
2018-04-06 13:30:00,145.86,146.21,144.29,144.29,64442.0,135.3856,135.7105,133.9284,133.9284,64442.0
2018-04-06 14:00:00,144.21,144.27,143.52,143.58,54466.0,133.8541,133.9098,133.2137,133.2694,54466.0
2018-04-06 14:30:00,143.61,144.02,143.13,143.29,49809.0,133.2972,133.6778,132.8517,133.0002,49809.0
2018-04-06 15:00:00,143.34,143.96,143.06,143.69,52543.0,133.0466,133.6221,132.7867,133.3715,52543.0
2018-04-06 15:30:00,143.67,144.64,143.66,143.97,160591.0,133.3529,134.2532,133.3436,133.6314,160591.0
2018-04-09 09:30:00,145.11,146.65,145.01,146.47,48259.0,134.6895,136.1189,134.5967,135.9518,48259.0
2018-04-09 10:00:00,146.46,147.15,146.01,147.15,57238.0,135.9425,136.583,135.5249,136.583,57238.0
2018-04-09 10:30:00,147.22,147.33,146.77,147.33,49507.0,136.648,136.7501,136.2303,136.7501,49507.0
2018-04-09 11:00:00,147.35,147.99,147.06,147.82,50224.0,136.7686,137.3627,136.4995,137.2049,50224.0
2018-04-09 11:30:00,147.81,148.43,147.76,148.41,53465.0,137.1956,137.7711,137.1492,137.7525,53465.0
2018-04-09 12:00:00,148.42,148.75,148.35,148.66,39150.0,137.7618,138.0681,137.6968,137.9846,39150.0
2018-04-09 12:30:00,148.69,148.8,148.38,148.44,32605.0,138.0124,138.1145,137.7247,137.7804,32605.0
2018-04-09 13:00:00,148.43,148.68,147.95,148.1,35500.0,137.7711,138.0031,137.3256,137.4648,35500.0
2018-04-09 13:30:00,148.12,148.52,147.95,148.48,29843.0,137.4833,137.8546,137.3256,137.8175,29843.0
2018-04-09 14:00:00,148.48,148.48,147.87,148.11,29811.0,137.8175,137.8175,137.2513,137.4741,29811.0
2018-04-09 14:30:00,148.06,148.46,147.75,148.42,38401.0,137.4277,137.7989,137.1399,137.7618,38401.0
2018-04-09 15:00:00,148.41,148.48,147.46,147.56,61433.0,137.7525,137.8175,136.8707,136.9636,61433.0
2018-04-09 15:30:00,147.56,147.7,146.14,146.58,133074.0,136.9636,137.0935,135.6455,136.0539,133074.0
2018-04-10 09:30:00,148.66,148.69,147.16,147.35,62340.0,137.9846,138.0124,136.5923,136.7686,62340.0
2018-04-10 10:00:00,147.33,148.33,146.76,148.01,53233.0,136.7501,137.6783,136.221,137.3812,53233.0
2018-04-10 10:30:00,148.12,148.87,148.09,148.74,31582.0,137.4833,138.1795,137.4555,138.0588,31582.0
2018-04-10 11:00:00,148.8,149.38,148.58,149.12,37778.0,138.1145,138.6529,137.9103,138.4115,37778.0
2018-04-10 11:30:00,149.11,149.45,148.55,149.18,36768.0,138.4023,138.7178,137.8825,138.4672,36768.0
2018-04-10 12:00:00,149.18,149.19,148.0,148.53,39911.0,138.4672,138.4765,137.372,137.8639,39911.0
2018-04-10 12:30:00,148.48,148.92,148.37,148.63,41836.0,137.8175,138.2259,137.7154,137.9567,41836.0
2018-04-10 13:00:00,148.63,148.76,148.3,148.56,30007.0,137.9567,138.0774,137.6504,137.8917,30007.0
2018-04-10 13:30:00,148.51,148.82,148.08,148.73,25272.0,137.8453,138.1331,137.4462,138.0495,25272.0
2018-04-10 14:00:00,148.76,149.01,148.59,148.66,33837.0,138.0774,138.3094,137.9196,137.9846,33837.0
2018-04-10 14:30:00,148.7,148.88,148.09,148.65,35084.0,138.0217,138.1888,137.4555,137.9753,35084.0
2018-04-10 15:00:00,148.63,149.1,148.43,149.04,63852.0,137.9567,138.393,137.7711,138.3373,63852.0
2018-04-10 15:30:00,149.03,149.12,148.72,149.04,160705.0,138.328,138.4115,138.0403,138.3373,160705.0
2018-04-11 09:30:00,147.95,149.0,147.75,148.94,41837.0,137.3256,138.3001,137.1399,138.2445,41837.0
2018-04-11 10:00:00,148.94,148.97,148.29,148.59,31697.0,138.2445,138.2723,137.6411,137.9196,31697.0
2018-04-11 10:30:00,148.51,148.77,147.77,147.78,76712.0,137.8453,138.0867,137.1585,137.1678,76712.0
2018-04-11 11:00:00,147.74,148.3,147.34,148.03,31258.0,137.1306,137.6504,136.7594,137.3998,31258.0
2018-04-11 11:30:00,148.03,149.22,147.93,149.12,62875.0,137.3998,138.5044,137.307,138.4115,62875.0
2018-04-11 12:00:00,149.16,149.45,148.89,148.89,36028.0,138.4487,138.7178,138.198,138.198,36028.0
2018-04-11 12:30:00,148.96,148.97,148.41,148.56,24919.0,138.263,138.2723,137.7525,137.8917,24919.0
2018-04-11 13:00:00,148.55,148.73,148.28,148.34,24602.0,137.8825,138.0495,137.6319,137.6875,24602.0
2018-04-11 13:30:00,148.33,148.63,148.12,148.54,27823.0,137.6783,137.9567,137.4833,137.8732,27823.0
2018-04-11 14:00:00,148.5,148.83,148.24,148.71,49953.0,137.8361,138.1424,137.5947,138.031,49953.0
2018-04-11 14:30:00,148.7,148.92,147.98,148.43,43868.0,138.0217,138.2259,137.3534,137.7711,43868.0
2018-04-11 15:00:00,148.43,148.58,147.96,148.12,62379.0,137.7711,137.9103,137.3348,137.4833,62379.0
2018-04-11 15:30:00,148.13,148.34,147.94,148.23,111864.0,137.4926,137.6875,137.3163,137.5854,111864.0
2018-04-12 09:30:00,149.25,150.19,148.89,150.06,34432.0,138.5322,139.4047,138.198,139.284,34432.0
2018-04-12 10:00:00,150.19,150.19,149.55,149.76,22090.0,139.4047,139.4047,138.8107,139.0056,22090.0
2018-04-12 10:30:00,149.78,150.07,149.63,149.95,21330.0,139.0241,139.2933,138.8849,139.1819,21330.0
2018-04-12 11:00:00,150.05,150.45,149.97,150.34,22505.0,139.2747,139.646,139.2005,139.5439,22505.0
2018-04-12 11:30:00,150.23,150.55,150.12,150.22,23615.0,139.4418,139.7388,139.3397,139.4325,23615.0
2018-04-12 12:00:00,150.27,150.4,149.97,150.32,25855.0,139.4789,139.5996,139.2005,139.5254,25855.0
2018-04-12 12:30:00,150.33,150.65,150.31,150.47,30144.0,139.5346,139.8317,139.5161,139.6646,30144.0
2018-04-12 13:00:00,150.46,150.52,149.9,149.99,41179.0,139.6553,139.711,139.1355,139.2191,41179.0
2018-04-12 13:30:00,150.02,150.45,149.89,149.97,24942.0,139.2469,139.646,139.1262,139.2005,24942.0
2018-04-12 14:00:00,149.91,150.3,149.91,150.02,19070.0,139.1448,139.5068,139.1448,139.2469,19070.0
2018-04-12 14:30:00,150.09,150.1,149.71,150.02,29083.0,139.3119,139.3212,138.9592,139.2469,29083.0
2018-04-12 15:00:00,150.11,150.26,149.76,150.09,48758.0,139.3304,139.4697,139.0056,139.3119,48758.0
2018-04-12 15:30:00,150.08,150.08,149.21,149.31,161433.0,139.3026,139.3026,138.4951,138.5879,161433.0
2018-04-13 09:30:00,150.42,150.69,149.61,149.87,41658.0,139.6182,139.8688,138.8663,139.1077,41658.0
2018-04-13 10:00:00,149.92,150.09,148.72,148.72,31596.0,139.1541,139.3119,138.0403,138.0403,31596.0
2018-04-13 10:30:00,148.87,149.0,148.18,148.18,104184.0,138.1795,138.3001,137.539,137.539,104184.0
2018-04-13 11:00:00,148.0,148.28,147.62,148.11,41640.0,137.372,137.6319,137.0192,137.4741,41640.0
2018-04-13 11:30:00,148.12,148.69,147.97,148.3,41566.0,137.4833,138.0124,137.3441,137.6504,41566.0
2018-04-13 12:00:00,148.29,148.56,147.85,148.11,40071.0,137.6411,137.8917,137.2327,137.4741,40071.0
2018-04-13 12:30:00,148.17,148.31,147.62,148.28,22718.0,137.5298,137.6597,137.0192,137.6319,22718.0
2018-04-13 13:00:00,148.28,148.47,148.0,148.39,25943.0,137.6319,137.8082,137.372,137.734,25943.0
2018-04-13 13:30:00,148.39,148.48,148.05,148.23,31429.0,137.734,137.8175,137.4184,137.5854,31429.0
2018-04-13 14:00:00,148.25,148.41,147.96,148.05,35273.0,137.604,137.7525,137.3348,137.4184,35273.0
2018-04-13 14:30:00,148.04,148.21,147.39,147.51,35952.0,137.4091,137.5669,136.8058,136.9171,35952.0
2018-04-13 15:00:00,147.52,147.52,146.83,147.1,58661.0,136.9264,136.9264,136.286,136.5366,58661.0
2018-04-13 15:30:00,147.1,147.83,146.93,147.61,139944.0,136.5366,137.2142,136.3788,137.01,139944.0
2018-04-16 09:30:00,149.01,149.89,148.47,149.89,41782.0,138.3094,139.1262,137.8082,139.1262,41782.0
2018-04-16 10:00:00,149.88,150.25,149.62,150.04,23813.0,139.117,139.4604,138.8756,139.2655,23813.0
2018-04-16 10:30:00,150.02,150.21,149.29,149.66,20616.0,139.2469,139.4233,138.5693,138.9128,20616.0
2018-04-16 11:00:00,149.71,150.12,149.28,149.73,23096.0,138.9592,139.3397,138.56,138.9777,23096.0
2018-04-16 11:30:00,149.68,149.93,149.28,149.81,20897.0,138.9313,139.1634,138.56,139.052,20897.0
2018-04-16 12:00:00,149.79,150.06,149.66,149.92,14391.0,139.0334,139.284,138.9128,139.1541,14391.0
2018-04-16 12:30:00,149.84,150.22,149.68,149.99,13640.0,139.0798,139.4325,138.9313,139.2191,13640.0
2018-04-16 13:00:00,150.04,150.2,149.61,149.75,15014.0,139.2655,139.414,138.8663,138.9963,15014.0
2018-04-16 13:30:00,149.68,149.89,149.53,149.54,25450.0,138.9313,139.1262,138.7921,138.8014,25450.0
2018-04-16 14:00:00,149.59,149.77,149.41,149.59,38155.0,138.8478,139.0149,138.6807,138.8478,38155.0
2018-04-16 14:30:00,149.61,149.77,149.29,149.77,36456.0,138.8663,139.0149,138.5693,139.0149,36456.0
2018-04-16 15:00:00,149.79,150.08,149.58,149.88,33611.0,139.0334,139.3026,138.8385,139.117,33611.0
2018-04-16 15:30:00,149.88,149.95,149.12,149.21,134637.0,139.117,139.1819,138.4115,138.4951,134637.0
2018-04-17 09:30:00,150.28,150.52,149.94,150.05,24242.0,139.4882,139.711,139.1726,139.2747,24242.0
2018-04-17 10:00:00,150.08,150.37,150.03,150.07,29137.0,139.3026,139.5718,139.2562,139.2933,29137.0
2018-04-17 10:30:00,150.11,150.36,149.94,150.33,25516.0,139.3304,139.5625,139.1726,139.5346,25516.0
2018-04-17 11:00:00,150.32,150.63,150.1,150.2,16126.0,139.5254,139.8131,139.3212,139.414,16126.0
2018-04-17 11:30:00,150.17,150.3,149.91,150.01,22361.0,139.3861,139.5068,139.1448,139.2376,22361.0
2018-04-17 12:00:00,150.09,150.43,149.92,150.08,21440.0,139.3119,139.6275,139.1541,139.3026,21440.0
2018-04-17 12:30:00,150.08,150.57,150.08,150.19,29908.0,139.3026,139.7574,139.3026,139.4047,29908.0
2018-04-17 13:00:00,150.16,150.35,149.87,150.35,13248.0,139.3768,139.5532,139.1077,139.5532,13248.0
2018-04-17 13:30:00,150.35,150.52,150.04,150.42,17160.0,139.5532,139.711,139.2655,139.6182,17160.0
2018-04-17 14:00:00,150.38,150.45,149.83,150.03,18162.0,139.5811,139.646,139.0705,139.2562,18162.0
2018-04-17 14:30:00,150.06,150.35,150.04,150.28,20410.0,139.284,139.5532,139.2655,139.4882,20410.0
2018-04-17 15:00:00,150.25,150.9,150.25,150.79,28965.0,139.4604,140.0637,139.4604,139.9616,28965.0
2018-04-17 15:30:00,150.81,150.86,150.12,150.13,73673.0,139.9802,140.0266,139.3397,139.349,73673.0
2018-04-18 09:30:00,150.52,150.52,149.95,150.2,10989.0,139.711,139.711,139.1819,139.414,10989.0
2018-04-18 10:00:00,150.09,150.64,149.63,150.58,20633.0,139.3119,139.8224,138.8849,139.7667,20633.0
2018-04-18 10:30:00,150.57,150.78,150.25,150.65,10170.0,139.7574,139.9523,139.4604,139.8317,10170.0
2018-04-18 11:00:00,150.75,151.25,150.66,151.18,12791.0,139.9245,140.3886,139.8409,140.3236,12791.0
2018-04-18 11:30:00,151.03,151.14,150.57,150.57,10521.0,140.1844,140.2865,139.7574,139.7574,10521.0
2018-04-18 12:00:00,150.67,150.92,150.67,150.7,5726.0,139.8502,140.0823,139.8502,139.8781,5726.0
2018-04-18 12:30:00,150.69,151.15,150.64,151.15,12378.0,139.8688,140.2958,139.8224,140.2958,12378.0
2018-04-18 13:00:00,151.24,151.24,150.5,150.5,30502.0,140.3793,140.3793,139.6924,139.6924,30502.0
2018-04-18 13:30:00,150.53,150.7,150.05,150.27,30551.0,139.7203,139.8781,139.2747,139.4789,30551.0
2018-04-18 14:00:00,150.19,150.56,150.17,150.49,8679.0,139.4047,139.7481,139.3861,139.6832,8679.0
2018-04-18 14:30:00,150.51,150.72,150.3,150.56,44046.0,139.7017,139.8966,139.5068,139.7481,44046.0
2018-04-18 15:00:00,150.53,150.85,150.4,150.64,31617.0,139.7203,140.0173,139.5996,139.8224,31617.0
2018-04-18 15:30:00,150.69,150.99,150.13,150.4,114503.0,139.8688,140.1472,139.349,139.5996,114503.0
2018-04-19 09:30:00,150.18,150.83,149.89,150.59,25304.0,139.3954,139.9987,139.1262,139.776,25304.0
2018-04-19 10:00:00,150.59,150.75,149.81,150.05,26612.0,139.776,139.9245,139.052,139.2747,26612.0
2018-04-19 10:30:00,150.11,150.68,149.87,150.13,17470.0,139.3304,139.8595,139.1077,139.349,17470.0
2018-04-19 11:00:00,150.25,150.44,149.93,150.42,10600.0,139.4604,139.6367,139.1634,139.6182,10600.0
2018-04-19 11:30:00,150.43,150.68,150.3,150.3,14761.0,139.6275,139.8595,139.5068,139.5068,14761.0
2018-04-19 12:00:00,150.31,150.31,150.01,150.08,11357.0,139.5161,139.5161,139.2376,139.3026,11357.0
2018-04-19 12:30:00,150.16,150.66,150.16,150.61,38923.0,139.3768,139.8409,139.3768,139.7945,38923.0
2018-04-19 13:00:00,150.56,150.66,150.14,150.14,19739.0,139.7481,139.8409,139.3583,139.3583,19739.0
2018-04-19 13:30:00,150.2,150.52,150.13,150.25,8716.0,139.414,139.711,139.349,139.4604,8716.0
2018-04-19 14:00:00,150.3,150.35,149.78,150.09,21499.0,139.5068,139.5532,139.0241,139.3119,21499.0
2018-04-19 14:30:00,150.05,150.28,149.97,150.24,14811.0,139.2747,139.4882,139.2005,139.4511,14811.0
2018-04-19 15:00:00,150.22,150.27,150.0,150.0,17146.0,139.4325,139.4789,139.2283,139.2283,17146.0
2018-04-19 15:30:00,150.0,150.64,149.89,150.01,114453.0,139.2283,139.8224,139.1262,139.2376,114453.0
2018-04-20 09:30:00,150.13,150.57,149.38,149.53,47195.0,139.349,139.7574,138.6529,138.7921,47195.0
2018-04-20 10:00:00,149.56,149.88,149.29,149.85,18702.0,138.8199,139.117,138.5693,139.0891,18702.0
2018-04-20 10:30:00,149.83,150.08,149.42,149.59,19162.0,139.0705,139.3026,138.69,138.8478,19162.0
2018-04-20 11:00:00,149.55,149.55,148.62,149.06,26560.0,138.8107,138.8107,137.9474,138.3558,26560.0
2018-04-20 11:30:00,149.1,149.86,149.03,149.32,27795.0,138.393,139.0984,138.328,138.5972,27795.0
2018-04-20 12:00:00,149.23,149.57,149.04,149.31,22897.0,138.5136,138.8292,138.3373,138.5879,22897.0
2018-04-20 12:30:00,149.37,149.59,149.2,149.55,25141.0,138.6436,138.8478,138.4858,138.8107,25141.0
2018-04-20 13:00:00,149.52,150.01,149.43,149.97,17142.0,138.7828,139.2376,138.6993,139.2005,17142.0
2018-04-20 13:30:00,149.99,150.26,149.89,149.96,17840.0,139.2191,139.4697,139.1262,139.1912,17840.0
2018-04-20 14:00:00,149.92,150.01,149.81,149.93,24786.0,139.1541,139.2376,139.052,139.1634,24786.0
2018-04-20 14:30:00,149.95,150.01,149.19,149.33,18440.0,139.1819,139.2376,138.4765,138.6065,18440.0
2018-04-20 15:00:00,149.23,149.24,148.83,148.99,22769.0,138.5136,138.5229,138.1424,138.2909,22769.0
2018-04-20 15:30:00,148.95,149.63,148.79,149.6,49780.0,138.2537,138.8849,138.1052,138.8571,49780.0
2018-04-23 09:30:00,150.07,150.44,149.64,150.21,18888.0,139.2933,139.6367,138.8942,139.4233,18888.0
2018-04-23 10:00:00,150.37,150.55,149.49,149.49,17369.0,139.5718,139.7388,138.755,138.755,17369.0
2018-04-23 10:30:00,149.55,149.99,149.35,149.9,25844.0,138.8107,139.2191,138.625,139.1355,25844.0
2018-04-23 11:00:00,149.8,150.34,149.74,150.18,22125.0,139.0427,139.5439,138.987,139.3954,22125.0
2018-04-23 11:30:00,150.21,150.63,150.14,150.51,15858.0,139.4233,139.8131,139.3583,139.7017,15858.0
2018-04-23 12:00:00,150.47,150.61,150.03,150.03,16914.0,139.6646,139.7945,139.2562,139.2562,16914.0
2018-04-23 12:30:00,150.03,150.12,149.91,150.12,12926.0,139.2562,139.3397,139.1448,139.3397,12926.0
2018-04-23 13:00:00,150.09,150.44,150.03,150.11,21948.0,139.3119,139.6367,139.2562,139.3304,21948.0
2018-04-23 13:30:00,150.16,150.46,149.99,150.42,18654.0,139.3768,139.6553,139.2191,139.6182,18654.0
2018-04-23 14:00:00,150.45,150.46,149.86,150.15,29414.0,139.646,139.6553,139.0984,139.3676,29414.0
2018-04-23 14:30:00,150.14,150.15,149.83,149.96,39567.0,139.3583,139.3676,139.0705,139.1912,39567.0
2018-04-23 15:00:00,149.98,150.13,149.93,150.09,30988.0,139.2098,139.349,139.1634,139.3119,30988.0
2018-04-23 15:30:00,150.08,150.13,149.89,150.01,85772.0,139.3026,139.349,139.1262,139.2376,85772.0
2018-04-24 09:30:00,150.48,151.42,150.45,150.66,26623.0,139.6739,140.5464,139.646,139.8409,26623.0
2018-04-24 10:00:00,150.68,151.05,149.87,150.01,11671.0,139.8595,140.2029,139.1077,139.2376,11671.0
2018-04-24 10:30:00,149.98,150.46,149.49,150.04,20884.0,139.2098,139.6553,138.755,139.2655,20884.0
2018-04-24 11:00:00,150.11,150.62,149.98,150.6,13940.0,139.3304,139.8038,139.2098,139.7853,13940.0
2018-04-24 11:30:00,150.69,150.77,150.23,150.34,9114.0,139.8688,139.943,139.4418,139.5439,9114.0
2018-04-24 12:00:00,150.29,150.36,149.51,149.83,28041.0,139.4975,139.5625,138.7735,139.0705,28041.0
2018-04-24 12:30:00,149.77,149.77,149.26,149.31,16082.0,139.0149,139.0149,138.5415,138.5879,16082.0
2018-04-24 13:00:00,149.21,149.63,149.11,149.23,9101.0,138.4951,138.8849,138.4023,138.5136,9101.0
2018-04-24 13:30:00,149.17,149.29,148.07,148.19,24123.0,138.4579,138.5693,137.4369,137.5483,24123.0
2018-04-24 14:00:00,148.17,148.17,147.26,147.31,30179.0,137.5298,137.5298,136.6851,136.7315,30179.0
2018-04-24 14:30:00,147.25,147.7,147.16,147.52,20653.0,136.6758,137.0935,136.5923,136.9264,20653.0
2018-04-24 15:00:00,147.59,148.13,147.59,147.86,35375.0,136.9914,137.4926,136.9914,137.242,35375.0
2018-04-24 15:30:00,147.71,147.98,147.32,147.71,69583.0,137.1028,137.3534,136.7408,137.1028,69583.0
2018-04-25 09:30:00,147.83,148.2,146.45,147.42,38888.0,137.2142,137.5576,135.9333,136.8336,38888.0
2018-04-25 10:00:00,147.39,147.75,147.0,147.4,33845.0,136.8058,137.1399,136.4438,136.815,33845.0
2018-04-25 10:30:00,147.42,148.38,147.41,147.95,28964.0,136.8336,137.7247,136.8243,137.3256,28964.0
2018-04-25 11:00:00,148.05,148.28,147.52,148.23,51520.0,137.4184,137.6319,136.9264,137.5854,51520.0
2018-04-25 11:30:00,148.2,148.77,147.93,148.34,36089.0,137.5576,138.0867,137.307,137.6875,36089.0
2018-04-25 12:00:00,148.31,148.43,147.94,148.26,29067.0,137.6597,137.7711,137.3163,137.6133,29067.0
2018-04-25 12:30:00,148.21,148.56,148.03,148.22,27609.0,137.5669,137.8917,137.3998,137.5762,27609.0
2018-04-25 13:00:00,148.31,148.46,147.41,147.69,21783.0,137.6597,137.7989,136.8243,137.0842,21783.0
2018-04-25 13:30:00,147.74,148.61,147.71,148.56,18413.0,137.1306,137.9382,137.1028,137.8917,18413.0
2018-04-25 14:00:00,148.64,148.66,148.18,148.45,22541.0,137.966,137.9846,137.539,137.7896,22541.0
2018-04-25 14:30:00,148.43,149.35,148.43,149.35,30325.0,137.7711,138.625,137.7711,138.625,30325.0
2018-04-25 15:00:00,149.33,149.36,148.97,149.08,32357.0,138.6065,138.6343,138.2723,138.3744,32357.0
2018-04-25 15:30:00,149.12,149.29,148.76,149.21,86213.0,138.4115,138.5693,138.0774,138.4951,86213.0
2018-04-26 09:30:00,149.92,149.92,147.52,148.53,41849.0,139.1541,139.1541,136.9264,137.8639,41849.0
2018-04-26 10:00:00,148.54,148.87,148.19,148.85,28319.0,137.8732,138.1795,137.5483,138.1609,28319.0
2018-04-26 10:30:00,148.86,149.58,148.68,149.58,26767.0,138.1702,138.8385,138.0031,138.8385,26767.0
2018-04-26 11:00:00,149.63,149.83,149.27,149.75,22448.0,138.8849,139.0705,138.5508,138.9963,22448.0
2018-04-26 11:30:00,149.74,150.03,149.62,150.03,21379.0,138.987,139.2562,138.8756,139.2562,21379.0
2018-04-26 12:00:00,150.0,150.26,149.87,150.04,12000.0,139.2283,139.4697,139.1077,139.2655,12000.0
2018-04-26 12:30:00,150.04,150.13,149.55,149.78,16004.0,139.2655,139.349,138.8107,139.0241,16004.0
2018-04-26 13:00:00,149.84,150.05,149.37,149.39,24157.0,139.0798,139.2747,138.6436,138.6621,24157.0
2018-04-26 13:30:00,149.43,150.02,149.43,149.99,15623.0,138.6993,139.2469,138.6993,139.2191,15623.0
2018-04-26 14:00:00,149.93,150.01,149.66,149.91,20896.0,139.1634,139.2376,138.9128,139.1448,20896.0
2018-04-26 14:30:00,149.9,150.09,149.69,149.91,17208.0,139.1355,139.3119,138.9406,139.1448,17208.0
2018-04-26 15:00:00,149.96,150.25,149.92,150.05,28734.0,139.1912,139.4604,139.1541,139.2747,28734.0
2018-04-26 15:30:00,150.03,150.12,149.56,149.6,86038.0,139.2562,139.3397,138.8199,138.8571,86038.0
2018-04-27 09:30:00,149.54,150.72,149.33,149.92,43739.0,138.8014,139.8966,138.6065,139.1541,43739.0
2018-04-27 10:00:00,149.96,150.23,149.23,149.23,33197.0,139.1912,139.4418,138.5136,138.5136,33197.0
2018-04-27 10:30:00,149.19,149.21,148.59,148.64,46485.0,138.4765,138.4951,137.9196,137.966,46485.0
2018-04-27 11:00:00,148.62,149.05,148.6,149.03,20947.0,137.9474,138.3466,137.9289,138.328,20947.0
2018-04-27 11:30:00,149.07,149.09,148.65,149.09,21478.0,138.3651,138.3837,137.9753,138.3837,21478.0
2018-04-27 12:00:00,149.04,149.3,148.93,149.1,15233.0,138.3373,138.5786,138.2352,138.393,15233.0
2018-04-27 12:30:00,149.03,149.53,148.95,149.49,21257.0,138.328,138.7921,138.2537,138.755,21257.0
2018-04-27 13:00:00,149.53,149.86,149.48,149.64,12114.0,138.7921,139.0984,138.7457,138.8942,12114.0
2018-04-27 13:30:00,149.62,149.87,149.42,149.75,15044.0,138.8756,139.1077,138.69,138.9963,15044.0
2018-04-27 14:00:00,149.74,149.88,149.53,149.85,27333.0,138.987,139.117,138.7921,139.0891,27333.0
2018-04-27 14:30:00,149.83,150.09,149.82,150.05,25923.0,139.0705,139.3119,139.0613,139.2747,25923.0
2018-04-27 15:00:00,150.05,150.2,150.0,150.1,32798.0,139.2747,139.414,139.2283,139.3212,32798.0
2018-04-27 15:30:00,150.09,150.34,149.95,150.2,70837.0,139.3119,139.5439,139.1819,139.414,70837.0
2018-04-30 09:30:00,150.47,151.8,150.47,151.65,34014.0,139.6646,140.8991,139.6646,140.7599,34014.0
2018-04-30 10:00:00,151.64,152.16,151.49,151.77,44537.0,140.7506,141.2332,140.6113,140.8712,44537.0
2018-04-30 10:30:00,151.71,152.61,151.71,152.5,23206.0,140.8155,141.6509,140.8155,141.5488,23206.0
2018-04-30 11:00:00,152.5,153.09,152.46,152.6,20366.0,141.5488,142.0964,141.5117,141.6416,20366.0
2018-04-30 11:30:00,152.59,152.61,151.63,151.74,178867.0,141.6323,141.6509,140.7413,140.8434,178867.0
2018-04-30 12:00:00,151.74,151.85,151.35,151.74,47133.0,140.8434,140.9455,140.4814,140.8434,47133.0
2018-04-30 12:30:00,151.78,151.85,151.3,151.46,21723.0,140.8805,140.9455,140.435,140.5835,21723.0
2018-04-30 13:00:00,151.55,151.74,151.51,151.68,18110.0,140.667,140.8434,140.6299,140.7877,18110.0
2018-04-30 13:30:00,151.7,152.06,151.62,151.74,11569.0,140.8063,141.1404,140.732,140.8434,11569.0
2018-04-30 14:00:00,151.73,151.8,151.22,151.73,35731.0,140.8341,140.8991,140.3607,140.8341,35731.0
2018-04-30 14:30:00,151.71,151.85,151.05,151.05,22108.0,140.8155,140.9455,140.2029,140.2029,22108.0
2018-04-30 15:00:00,151.09,151.09,150.37,150.41,26573.0,140.2401,140.2401,139.5718,139.6089,26573.0
2018-04-30 15:30:00,150.44,150.86,149.72,149.82,145656.0,139.6367,140.0266,138.9684,139.0613,145656.0
2018-05-01 09:30:00,149.63,150.34,149.31,150.18,40818.0,138.8849,139.5439,138.5879,139.3954,40818.0
2018-05-01 10:00:00,150.07,150.64,149.66,150.03,40390.0,139.2933,139.8224,138.9128,139.2562,40390.0
2018-05-01 10:30:00,149.99,150.51,149.93,150.26,30983.0,139.2191,139.7017,139.1634,139.4697,30983.0
2018-05-01 11:00:00,150.22,150.45,149.93,150.21,28405.0,139.4325,139.646,139.1634,139.4233,28405.0
2018-05-01 11:30:00,150.26,150.37,149.71,149.94,37873.0,139.4697,139.5718,138.9592,139.1726,37873.0
2018-05-01 12:00:00,149.92,150.44,149.91,150.41,15413.0,139.1541,139.6367,139.1448,139.6089,15413.0
2018-05-01 12:30:00,150.47,150.47,149.92,149.95,16399.0,139.6646,139.6646,139.1541,139.1819,16399.0
2018-05-01 13:00:00,149.95,150.0,149.63,149.8,19113.0,139.1819,139.2283,138.8849,139.0427,19113.0
2018-05-01 13:30:00,149.81,150.55,149.76,150.54,19431.0,139.052,139.7388,139.0056,139.7296,19431.0
2018-05-01 14:00:00,150.54,151.06,150.5,151.02,24619.0,139.7296,140.2122,139.6924,140.1751,24619.0
2018-05-01 14:30:00,151.05,151.16,150.81,151.1,18637.0,140.2029,140.305,139.9802,140.2493,18637.0
2018-05-01 15:00:00,151.16,151.33,150.4,150.47,32402.0,140.305,140.4628,139.5996,139.6646,32402.0
2018-05-01 15:30:00,150.51,151.02,150.43,150.65,92813.0,139.7017,140.1751,139.6275,139.8317,92813.0
2018-05-02 09:30:00,150.32,151.55,150.08,150.62,74932.0,139.5254,140.667,139.3026,139.8038,74932.0
2018-05-02 10:00:00,150.7,151.09,150.49,150.49,58074.0,139.8781,140.2401,139.6832,139.6832,58074.0
2018-05-02 10:30:00,150.58,151.25,150.5,151.25,52483.0,139.7667,140.3886,139.6924,140.3886,52483.0
2018-05-02 11:00:00,151.17,151.52,151.03,151.21,30816.0,140.3143,140.6392,140.1844,140.3514,30816.0
2018-05-02 11:30:00,151.15,151.24,150.62,150.82,31438.0,140.2958,140.3793,139.8038,139.9895,31438.0
2018-05-02 12:00:00,150.82,151.29,150.63,151.29,79456.0,139.9895,140.4257,139.8131,140.4257,79456.0
2018-05-02 12:30:00,151.35,151.64,150.75,151.57,33114.0,140.4814,140.7506,139.9245,140.6856,33114.0
2018-05-02 13:00:00,151.59,152.15,151.36,151.85,56016.0,140.7042,141.2239,140.4907,140.9455,56016.0
2018-05-02 13:30:00,151.88,151.98,151.47,151.75,33830.0,140.9733,141.0662,140.5928,140.8527,33830.0
2018-05-02 14:00:00,151.74,152.24,151.66,152.17,54891.0,140.8434,141.3075,140.7691,141.2425,54891.0
2018-05-02 14:30:00,152.15,152.39,151.87,151.87,44330.0,141.2239,141.4467,140.9641,140.9641,44330.0
2018-05-02 15:00:00,151.91,152.0,151.18,151.38,61714.0,141.0012,141.0847,140.3236,140.5092,61714.0
2018-05-02 15:30:00,151.37,151.37,150.33,150.48,136750.0,140.5,140.5,139.5346,139.6739,136750.0
2018-05-03 09:30:00,146.01,148.2,144.02,146.29,212786.0,135.5249,137.5576,133.6778,135.7848,212786.0
2018-05-03 10:00:00,146.49,146.9,145.19,145.8,116212.0,135.9704,136.351,134.7637,135.3299,116212.0
2018-05-03 10:30:00,145.73,146.35,144.86,145.33,68179.0,135.265,135.8404,134.4574,134.8937,68179.0
2018-05-03 11:00:00,145.4,145.49,144.28,144.4,69248.0,134.9587,135.0422,133.9191,134.0305,69248.0
2018-05-03 11:30:00,144.51,144.97,144.18,144.61,88652.0,134.1326,134.5595,133.8263,134.2254,88652.0
2018-05-03 12:00:00,144.61,146.73,144.5,146.09,64311.0,134.2254,136.1932,134.1233,135.5991,64311.0
2018-05-03 12:30:00,146.15,147.65,146.15,147.61,55415.0,135.6548,137.0471,135.6548,137.01,55415.0
2018-05-03 13:00:00,147.54,147.73,146.64,147.73,45053.0,136.945,137.1213,136.1096,137.1213,45053.0
2018-05-03 13:30:00,147.77,149.48,147.77,149.02,36385.0,137.1585,138.7457,137.1585,138.3187,36385.0
2018-05-03 14:00:00,148.85,148.85,147.45,147.55,61014.0,138.1609,138.1609,136.8615,136.9543,61014.0
2018-05-03 14:30:00,147.6,148.51,147.35,148.38,46404.0,137.0007,137.8453,136.7686,137.7247,46404.0
2018-05-03 15:00:00,148.4,149.04,148.15,148.98,37208.0,137.7432,138.3373,137.5112,138.2816,37208.0
2018-05-03 15:30:00,149.0,149.28,148.71,149.18,145359.0,138.3001,138.56,138.031,138.4672,145359.0
2018-05-04 09:30:00,148.2,148.8,147.42,148.77,29659.0,137.5576,138.1145,136.8336,138.0867,29659.0
2018-05-04 10:00:00,148.85,150.25,148.46,150.12,40057.0,138.1609,139.4604,137.7989,139.3397,40057.0
2018-05-04 10:30:00,150.06,150.76,149.94,150.76,21180.0,139.284,139.9338,139.1726,139.9338,21180.0
2018-05-04 11:00:00,150.74,151.53,150.71,151.53,18182.0,139.9152,140.6485,139.8874,140.6485,18182.0
2018-05-04 11:30:00,151.51,151.92,150.96,150.96,37413.0,140.6299,141.0105,140.1194,140.1194,37413.0
2018-05-04 12:00:00,151.0,151.09,150.52,150.94,30061.0,140.1565,140.2401,139.711,140.1008,30061.0
2018-05-04 12:30:00,150.91,151.41,150.9,151.16,30154.0,140.073,140.5371,140.0637,140.305,30154.0
2018-05-04 13:00:00,151.19,151.66,151.13,151.5,29470.0,140.3329,140.7691,140.2772,140.6206,29470.0
2018-05-04 13:30:00,151.45,152.4,151.44,152.4,35729.0,140.5742,141.456,140.5649,141.456,35729.0
2018-05-04 14:00:00,152.4,152.63,152.16,152.42,22283.0,141.456,141.6695,141.2332,141.4746,22283.0
2018-05-04 14:30:00,152.42,152.58,151.93,151.97,26337.0,141.4746,141.6231,141.0197,141.0569,26337.0
2018-05-04 15:00:00,152.0,152.25,151.92,152.15,22262.0,141.0847,141.3168,141.0105,141.2239,22262.0
2018-05-04 15:30:00,152.19,152.22,151.81,152.03,67613.0,141.2611,141.2889,140.9084,141.1126,67613.0
2018-05-07 09:30:00,152.8,155.01,151.65,154.89,40571.0,141.8273,143.8786,140.7599,143.7672,40571.0
2018-05-07 10:00:00,154.9,155.07,154.17,154.73,46253.0,143.7765,143.9343,143.0989,143.6187,46253.0
2018-05-07 10:30:00,154.72,155.25,154.32,155.25,27691.0,143.6094,144.1013,143.2381,144.1013,27691.0
2018-05-07 11:00:00,155.23,155.5,154.91,154.91,28726.0,144.0828,144.3334,143.7857,143.7857,28726.0
2018-05-07 11:30:00,154.97,155.16,154.83,155.16,25445.0,143.8414,144.0178,143.7115,144.0178,25445.0
2018-05-07 12:00:00,155.18,155.44,154.96,155.4,15087.0,144.0364,144.2777,143.8322,144.2406,15087.0
2018-05-07 12:30:00,155.39,155.42,155.07,155.11,17603.0,144.2313,144.2591,143.9343,143.9714,17603.0
2018-05-07 13:00:00,155.12,155.34,154.87,155.34,14031.0,143.9807,144.1849,143.7486,144.1849,14031.0
2018-05-07 13:30:00,155.27,155.79,155.25,155.47,27547.0,144.1199,144.6026,144.1013,144.3055,27547.0
2018-05-07 14:00:00,155.45,155.47,155.08,155.34,31011.0,144.287,144.3055,143.9435,144.1849,31011.0
2018-05-07 14:30:00,155.3,155.37,154.48,154.55,38898.0,144.1477,144.2127,143.3866,143.4516,38898.0
2018-05-07 15:00:00,154.56,154.75,154.22,154.48,36152.0,143.4609,143.6372,143.1453,143.3866,36152.0
2018-05-07 15:30:00,154.46,155.09,154.39,154.95,91027.0,143.3681,143.9528,143.3031,143.8229,91027.0
2018-05-08 09:30:00,153.66,155.02,153.51,154.8,66917.0,142.6255,143.8878,142.4863,143.6836,66917.0
2018-05-08 10:00:00,154.71,155.0,154.28,154.57,32442.0,143.6001,143.8693,143.201,143.4702,32442.0
2018-05-08 10:30:00,154.54,155.28,154.54,154.88,31442.0,143.4423,144.1292,143.4423,143.7579,31442.0
2018-05-08 11:00:00,154.87,155.64,154.74,155.01,30255.0,143.7486,144.4633,143.628,143.8786,30255.0
2018-05-08 11:30:00,155.02,155.02,154.57,154.86,46757.0,143.8878,143.8878,143.4702,143.7393,46757.0
2018-05-08 12:00:00,154.9,154.96,154.62,154.68,15625.0,143.7765,143.8322,143.5166,143.5723,15625.0
2018-05-08 12:30:00,154.7,155.0,154.22,154.53,38264.0,143.5908,143.8693,143.1453,143.433,38264.0
2018-05-08 13:00:00,154.49,155.05,154.49,154.99,15774.0,143.3959,143.9157,143.3959,143.86,15774.0
2018-05-08 13:30:00,155.03,155.03,154.35,154.35,38494.0,143.8971,143.8971,143.266,143.266,38494.0
2018-05-08 14:00:00,154.4,154.89,154.4,154.56,36174.0,143.3124,143.7672,143.3124,143.4609,36174.0
2018-05-08 14:30:00,154.55,154.85,154.04,154.67,21918.0,143.4516,143.7301,142.9782,143.563,21918.0
2018-05-08 15:00:00,154.72,155.11,154.56,155.11,37870.0,143.6094,143.9714,143.4609,143.9714,37870.0
2018-05-08 15:30:00,155.09,155.36,154.98,155.31,69762.0,143.9528,144.2034,143.8507,144.157,69762.0
2018-05-09 09:30:00,155.64,156.0,155.34,155.57,25456.0,144.4633,144.7975,144.1849,144.3984,25456.0
2018-05-09 10:00:00,155.5,156.34,155.44,155.65,23911.0,144.3334,145.1131,144.2777,144.4726,23911.0
2018-05-09 10:30:00,155.77,155.99,155.47,155.75,19718.0,144.584,144.7882,144.3055,144.5654,19718.0
2018-05-09 11:00:00,155.73,156.04,155.49,155.78,22629.0,144.5469,144.8346,144.3241,144.5933,22629.0
2018-05-09 11:30:00,155.67,155.93,155.11,155.71,14609.0,144.4912,144.7325,143.9714,144.5283,14609.0
2018-05-09 12:00:00,155.71,155.8,155.26,155.76,23779.0,144.5283,144.6118,144.1106,144.5747,23779.0
2018-05-09 12:30:00,155.85,156.23,155.74,156.05,10559.0,144.6582,145.011,144.5561,144.8439,10559.0
2018-05-09 13:00:00,156.07,156.81,156.07,156.81,10513.0,144.8624,145.5493,144.8624,145.5493,10513.0
2018-05-09 13:30:00,156.78,157.09,156.69,156.89,16784.0,145.5215,145.8092,145.4379,145.6236,16784.0
2018-05-09 14:00:00,156.92,157.07,156.56,156.67,17135.0,145.6514,145.7906,145.3173,145.4194,17135.0
2018-05-09 14:30:00,156.76,157.07,156.72,156.74,11067.0,145.5029,145.7906,145.4658,145.4843,11067.0
2018-05-09 15:00:00,156.68,156.77,156.35,156.46,21035.0,145.4286,145.5122,145.1223,145.2244,21035.0
2018-05-09 15:30:00,156.51,156.71,156.25,156.64,52958.0,145.2708,145.4565,145.0295,145.3915,52958.0
2018-05-10 09:30:00,157.46,157.7,156.01,157.48,17861.0,146.1526,146.3754,144.8068,146.1712,17861.0
2018-05-10 10:00:00,157.37,157.98,157.26,157.86,25061.0,146.0691,146.6353,145.967,146.5239,25061.0
2018-05-10 10:30:00,157.84,158.47,157.82,158.46,15556.0,146.5053,147.0901,146.4868,147.0808,15556.0
2018-05-10 11:00:00,158.41,159.44,158.4,159.25,20055.0,147.0344,147.9904,147.0251,147.8141,20055.0
2018-05-10 11:30:00,159.26,159.55,158.83,158.83,26282.0,147.8234,148.0925,147.4242,147.4242,26282.0
2018-05-10 12:00:00,158.9,159.27,158.88,159.09,11985.0,147.4892,147.8326,147.4707,147.6656,11985.0
2018-05-10 12:30:00,159.09,159.14,158.68,158.72,9993.0,147.6656,147.712,147.285,147.3221,9993.0
2018-05-10 13:00:00,158.84,159.12,158.55,158.67,11019.0,147.4335,147.6934,147.1644,147.2757,11019.0
2018-05-10 13:30:00,158.56,158.79,158.34,158.58,15520.0,147.1736,147.3871,146.9694,147.1922,15520.0
2018-05-10 14:00:00,158.6,159.51,158.51,159.48,28666.0,147.2108,148.0554,147.1272,148.0276,28666.0
2018-05-10 14:30:00,159.49,159.51,158.99,159.34,37731.0,148.0369,148.0554,147.5728,147.8976,37731.0
2018-05-10 15:00:00,159.37,159.55,159.0,159.49,28449.0,147.9255,148.0925,147.582,148.0369,28449.0
2018-05-10 15:30:00,159.44,159.96,159.35,159.85,138037.0,147.9904,148.4731,147.9069,148.371,138037.0
2018-05-11 09:30:00,160.0,161.25,159.67,160.57,44095.0,148.5102,149.6705,148.2039,149.0393,44095.0
2018-05-11 10:00:00,160.48,161.45,160.35,161.15,49540.0,148.9558,149.8561,148.8351,149.5776,49540.0
2018-05-11 10:30:00,161.08,161.27,160.73,161.23,40570.0,149.5127,149.689,149.1878,149.6519,40570.0
2018-05-11 11:00:00,161.19,161.19,160.67,160.76,38751.0,149.6148,149.6148,149.1321,149.2157,38751.0
2018-05-11 11:30:00,160.83,161.01,160.55,160.67,23938.0,149.2806,149.4477,149.0207,149.1321,23938.0
2018-05-11 12:00:00,160.63,160.79,160.48,160.56,26195.0,149.095,149.2435,148.9558,149.03,26195.0
2018-05-11 12:30:00,160.55,161.01,160.48,160.72,21828.0,149.0207,149.4477,148.9558,149.1785,21828.0
2018-05-11 13:00:00,160.75,161.06,160.63,161.06,49988.0,149.2064,149.4941,149.095,149.4941,49988.0
2018-05-11 13:30:00,161.03,161.29,160.89,161.1,22114.0,149.4663,149.7076,149.3363,149.5312,22114.0
2018-05-11 14:00:00,161.15,161.19,160.81,161.07,26350.0,149.5776,149.6148,149.2621,149.5034,26350.0
2018-05-11 14:30:00,161.07,161.19,160.53,160.8,30786.0,149.5034,149.6148,149.0022,149.2528,30786.0
2018-05-11 15:00:00,160.84,161.37,160.84,161.3,40698.0,149.2899,149.7818,149.2899,149.7169,40698.0
2018-05-11 15:30:00,161.3,161.37,160.87,160.95,116117.0,149.7169,149.7818,149.3178,149.392,116117.0
2018-05-14 09:30:00,161.2,162.29,159.54,159.59,26483.0,149.6241,150.6358,148.0833,148.1297,26483.0
2018-05-14 10:00:00,159.61,160.11,159.22,160.05,46649.0,148.1482,148.6123,147.7862,148.5566,46649.0
2018-05-14 10:30:00,160.05,160.64,160.05,160.57,30777.0,148.5566,149.1043,148.5566,149.0393,30777.0
2018-05-14 11:00:00,160.56,160.62,160.28,160.38,34860.0,149.03,149.0857,148.7701,148.8629,34860.0
2018-05-14 11:30:00,160.41,160.83,160.28,160.61,18709.0,148.8908,149.2806,148.7701,149.0764,18709.0
2018-05-14 12:00:00,160.7,160.92,160.52,160.53,17531.0,149.16,149.3642,148.9929,149.0022,17531.0
2018-05-14 12:30:00,160.49,160.6,160.05,160.05,20933.0,148.965,149.0671,148.5566,148.5566,20933.0
2018-05-14 13:00:00,160.01,160.17,159.41,159.73,25745.0,148.5195,148.668,147.9626,148.2596,25745.0
2018-05-14 13:30:00,159.71,160.25,159.58,160.21,45597.0,148.2411,148.7423,148.1204,148.7051,45597.0
2018-05-14 14:00:00,160.18,160.23,159.52,159.92,50029.0,148.6773,148.7237,148.0647,148.436,50029.0
2018-05-14 14:30:00,159.97,160.55,159.94,160.41,16689.0,148.4824,149.0207,148.4545,148.8908,16689.0
2018-05-14 15:00:00,160.4,160.63,160.33,160.5,19845.0,148.8815,149.095,148.8165,148.9743,19845.0
2018-05-14 15:30:00,160.52,160.71,160.23,160.44,113540.0,148.9929,149.1692,148.7237,148.9186,113540.0
2018-05-15 09:30:00,159.29,160.57,158.32,158.97,46629.0,147.8512,149.0393,146.9509,147.5542,46629.0
2018-05-15 10:00:00,158.84,159.2,158.67,158.88,36322.0,147.4335,147.7677,147.2757,147.4707,36322.0
2018-05-15 10:30:00,158.89,159.45,158.78,159.29,27777.0,147.4799,147.9997,147.3778,147.8512,27777.0
2018-05-15 11:00:00,159.34,159.65,159.28,159.46,24441.0,147.8976,148.1854,147.8419,148.009,24441.0
2018-05-15 11:30:00,159.49,159.72,159.17,159.24,14901.0,148.0369,148.2503,147.7398,147.8048,14901.0
2018-05-15 12:00:00,159.27,159.43,159.08,159.18,14724.0,147.8326,147.9812,147.6563,147.7491,14724.0
2018-05-15 12:30:00,159.15,159.37,159.04,159.04,30309.0,147.7213,147.9255,147.6192,147.6192,30309.0
2018-05-15 13:00:00,159.06,159.19,158.78,159.03,64035.0,147.6377,147.7584,147.3778,147.6099,64035.0
2018-05-15 13:30:00,159.02,159.1,158.16,158.23,51715.0,147.6006,147.6749,146.8024,146.8673,51715.0
2018-05-15 14:00:00,158.26,158.61,158.06,158.5,21504.0,146.8952,147.22,146.7095,147.1179,21504.0
2018-05-15 14:30:00,158.66,158.84,158.48,158.54,19605.0,147.2665,147.4335,147.0994,147.1551,19605.0
2018-05-15 15:00:00,158.61,158.65,158.09,158.22,20170.0,147.22,147.2572,146.7374,146.8581,20170.0
2018-05-15 15:30:00,158.15,158.81,158.04,158.71,67268.0,146.7931,147.4057,146.691,147.3129,67268.0
2018-05-16 09:30:00,158.6,158.96,158.09,158.73,14517.0,147.2108,147.5449,146.7374,147.3314,14517.0
2018-05-16 10:00:00,158.74,158.77,158.19,158.19,22350.0,147.3407,147.3686,146.8302,146.8302,22350.0
2018-05-16 10:30:00,158.25,158.59,158.15,158.59,15629.0,146.8859,147.2015,146.7931,147.2015,15629.0
2018-05-16 11:00:00,158.51,158.74,157.95,158.03,23107.0,147.1272,147.3407,146.6074,146.6817,23107.0
2018-05-16 11:30:00,158.0,158.55,157.94,158.5,12871.0,146.6538,147.1644,146.5982,147.1179,12871.0
2018-05-16 12:00:00,158.57,159.36,158.57,159.16,15228.0,147.1829,147.9162,147.1829,147.7305,15228.0
2018-05-16 12:30:00,159.18,159.74,159.15,159.7,26190.0,147.7491,148.2689,147.7213,148.2318,26190.0
2018-05-16 13:00:00,159.73,159.75,159.32,159.41,16711.0,148.2596,148.2782,147.8791,147.9626,16711.0
2018-05-16 13:30:00,159.37,159.41,158.91,159.01,8628.0,147.9255,147.9626,147.4985,147.5913,8628.0
2018-05-16 14:00:00,158.92,159.06,158.79,158.8,13630.0,147.5078,147.6377,147.3871,147.3964,13630.0
2018-05-16 14:30:00,158.83,158.83,158.57,158.7,21810.0,147.4242,147.4242,147.1829,147.3036,21810.0
2018-05-16 15:00:00,158.63,158.7,158.32,158.56,21528.0,147.2386,147.3036,146.9509,147.1736,21528.0
2018-05-16 15:30:00,158.54,158.62,158.28,158.35,65566.0,147.1551,147.2293,146.9137,146.9787,65566.0
2018-05-17 09:30:00,158.22,158.22,157.17,157.17,20879.0,147.214,147.214,146.2371,146.2371,20879.0
2018-05-17 10:00:00,157.12,157.64,157.12,157.51,30316.0,146.1906,146.6744,146.1906,146.5534,30316.0
2018-05-17 10:30:00,157.37,157.84,157.14,157.72,17031.0,146.4232,146.8605,146.2092,146.7488,17031.0
2018-05-17 11:00:00,157.75,158.04,157.66,157.92,11560.0,146.7767,147.0466,146.693,146.9349,11560.0
2018-05-17 11:30:00,157.95,157.98,157.54,157.66,11014.0,146.9628,146.9907,146.5813,146.693,11014.0
2018-05-17 12:00:00,157.73,157.73,157.42,157.66,15350.0,146.7581,146.7581,146.4697,146.693,15350.0
2018-05-17 12:30:00,157.64,157.82,157.27,157.33,8364.0,146.6744,146.8419,146.3301,146.386,8364.0
2018-05-17 13:00:00,157.28,157.32,156.93,156.93,17767.0,146.3394,146.3767,146.0138,146.0138,17767.0
2018-05-17 13:30:00,156.96,157.07,156.39,156.44,17838.0,146.0417,146.144,145.5113,145.5579,17838.0
2018-05-17 14:00:00,156.45,156.54,156.01,156.48,35399.0,145.5672,145.6509,145.1578,145.5951,35399.0
2018-05-17 14:30:00,156.53,156.91,156.35,156.77,27903.0,145.6416,145.9952,145.4741,145.8649,27903.0
2018-05-17 15:00:00,156.8,156.98,156.55,156.63,23111.0,145.8928,146.0603,145.6602,145.7347,23111.0
2018-05-17 15:30:00,156.66,156.88,156.59,156.76,59370.0,145.7626,145.9673,145.6974,145.8556,59370.0
2018-05-18 09:30:00,156.72,157.42,156.21,156.99,22440.0,145.8184,146.4697,145.3439,146.0696,22440.0
2018-05-18 10:00:00,157.05,157.17,156.62,156.71,27163.0,146.1254,146.2371,145.7253,145.8091,27163.0
2018-05-18 10:30:00,156.8,157.01,156.32,156.81,21222.0,145.8928,146.0882,145.4462,145.9021,21222.0
2018-05-18 11:00:00,156.81,157.27,156.76,157.0,13335.0,145.9021,146.3301,145.8556,146.0789,13335.0
2018-05-18 11:30:00,157.12,157.23,156.86,156.88,13054.0,146.1906,146.2929,145.9487,145.9673,13054.0
2018-05-18 12:00:00,156.8,156.81,156.48,156.58,26915.0,145.8928,145.9021,145.5951,145.6881,26915.0
2018-05-18 12:30:00,156.58,156.69,155.91,156.14,28161.0,145.6881,145.7905,145.0647,145.2787,28161.0
2018-05-18 13:00:00,156.19,156.3,155.99,156.09,11906.0,145.3253,145.4276,145.1392,145.2322,11906.0
2018-05-18 13:30:00,156.1,156.1,155.83,156.02,15831.0,145.2415,145.2415,144.9903,145.1671,15831.0
2018-05-18 14:00:00,155.98,156.38,155.68,156.38,11314.0,145.1299,145.502,144.8507,145.502,11314.0
2018-05-18 14:30:00,156.35,156.63,156.27,156.57,82262.0,145.4741,145.7347,145.3997,145.6788,82262.0
2018-05-18 15:00:00,156.66,156.73,156.18,156.33,103854.0,145.7626,145.8277,145.316,145.4555,103854.0
2018-05-18 15:30:00,156.34,156.34,155.96,156.19,138331.0,145.4648,145.4648,145.1113,145.3253,138331.0
2018-05-21 09:30:00,156.82,158.23,156.82,157.49,19675.0,145.9114,147.2234,145.9114,146.5348,19675.0
2018-05-21 10:00:00,157.47,157.88,157.4,157.84,19390.0,146.5162,146.8977,146.4511,146.8605,19390.0
2018-05-21 10:30:00,157.75,158.31,157.71,158.31,13599.0,146.7767,147.2978,146.7395,147.2978,13599.0
2018-05-21 11:00:00,158.27,158.33,157.82,157.89,21562.0,147.2606,147.3164,146.8419,146.907,21562.0
2018-05-21 11:30:00,157.93,158.14,157.58,158.11,4763.0,146.9442,147.1396,146.6186,147.1117,4763.0
2018-05-21 12:00:00,158.1,158.21,157.89,158.04,19232.0,147.1024,147.2047,146.907,147.0466,19232.0
2018-05-21 12:30:00,158.02,158.15,157.82,157.85,8100.0,147.028,147.1489,146.8419,146.8698,8100.0
2018-05-21 13:00:00,157.81,158.09,157.8,157.96,5750.0,146.8326,147.0931,146.8233,146.9721,5750.0
2018-05-21 13:30:00,157.99,158.25,157.96,158.25,9472.0,147.0,147.242,146.9721,147.242,9472.0
2018-05-21 14:00:00,158.15,158.31,158.02,158.22,6445.0,147.1489,147.2978,147.028,147.214,6445.0
2018-05-21 14:30:00,158.07,158.28,157.92,158.2,6439.0,147.0745,147.2699,146.9349,147.1954,6439.0
2018-05-21 15:00:00,158.19,158.32,157.99,158.0,11711.0,147.1861,147.3071,147.0,147.0094,11711.0
2018-05-21 15:30:00,158.0,158.14,157.9,157.99,67112.0,147.0094,147.1396,146.9163,147.0,67112.0
2018-05-22 09:30:00,158.26,158.68,157.79,158.05,16935.0,147.2513,147.6421,146.814,147.0559,16935.0
2018-05-22 10:00:00,157.98,158.03,156.53,156.91,17852.0,146.9907,147.0373,145.6416,145.9952,17852.0
2018-05-22 10:30:00,156.91,157.32,156.71,156.96,28059.0,145.9952,146.3767,145.8091,146.0417,28059.0
2018-05-22 11:00:00,156.96,157.41,156.95,157.28,11135.0,146.0417,146.4604,146.0324,146.3394,11135.0
2018-05-22 11:30:00,157.29,157.46,157.11,157.46,10293.0,146.3487,146.5069,146.1813,146.5069,10293.0
2018-05-22 12:00:00,157.46,157.66,157.4,157.55,8425.0,146.5069,146.693,146.4511,146.5907,8425.0
2018-05-22 12:30:00,157.69,157.83,157.52,157.83,14000.0,146.7209,146.8512,146.5627,146.8512,14000.0
2018-05-22 13:00:00,157.8,157.9,157.68,157.9,6410.0,146.8233,146.9163,146.7116,146.9163,6410.0
2018-05-22 13:30:00,157.86,157.86,157.34,157.46,31681.0,146.8791,146.8791,146.3953,146.5069,31681.0
2018-05-22 14:00:00,157.46,157.55,157.33,157.34,19469.0,146.5069,146.5907,146.386,146.3953,19469.0
2018-05-22 14:30:00,157.34,157.38,157.19,157.23,29109.0,146.3953,146.4325,146.2557,146.2929,29109.0
2018-05-22 15:00:00,157.21,157.32,156.96,157.05,32030.0,146.2743,146.3767,146.0417,146.1254,32030.0
2018-05-22 15:30:00,157.01,157.01,156.5,156.55,76396.0,146.0882,146.0882,145.6137,145.6602,76396.0
2018-05-23 09:30:00,155.97,157.03,155.97,156.67,18279.0,145.1206,146.1068,145.1206,145.7719,18279.0
2018-05-23 10:00:00,156.43,156.69,156.05,156.2,28038.0,145.5486,145.7905,145.195,145.3346,28038.0
2018-05-23 10:30:00,156.15,156.24,155.88,156.24,19037.0,145.288,145.3718,145.0368,145.3718,19037.0
2018-05-23 11:00:00,156.24,156.53,156.17,156.52,13154.0,145.3718,145.6416,145.3066,145.6323,13154.0
2018-05-23 11:30:00,156.42,156.95,156.42,156.54,17614.0,145.5393,146.0324,145.5393,145.6509,17614.0
2018-05-23 12:00:00,156.6,156.97,156.44,156.53,16948.0,145.7067,146.051,145.5579,145.6416,16948.0
2018-05-23 12:30:00,156.56,157.27,156.55,157.27,16362.0,145.6695,146.3301,145.6602,146.3301,16362.0
2018-05-23 13:00:00,157.3,157.35,157.04,157.22,14200.0,146.358,146.4046,146.1161,146.2836,14200.0
2018-05-23 13:30:00,157.18,157.26,156.88,157.12,16485.0,146.2464,146.3208,145.9673,146.1906,16485.0
2018-05-23 14:00:00,157.17,157.8,157.04,157.63,17326.0,146.2371,146.8233,146.1161,146.6651,17326.0
2018-05-23 14:30:00,157.52,157.97,157.52,157.88,14931.0,146.5627,146.9814,146.5627,146.8977,14931.0
2018-05-23 15:00:00,157.95,158.19,157.88,158.0,32612.0,146.9628,147.1861,146.8977,147.0094,32612.0
2018-05-23 15:30:00,158.04,158.36,157.9,158.32,75573.0,147.0466,147.3443,146.9163,147.3071,75573.0
2018-05-24 09:30:00,158.11,159.08,157.26,158.0,42243.0,147.1117,148.0142,146.3208,147.0094,42243.0
2018-05-24 10:00:00,157.97,158.57,157.88,158.16,16841.0,146.9814,147.5397,146.8977,147.1582,16841.0
2018-05-24 10:30:00,158.13,158.45,157.75,157.77,25091.0,147.1303,147.428,146.7767,146.7954,25091.0
2018-05-24 11:00:00,157.73,157.85,157.32,157.36,18425.0,146.7581,146.8698,146.3767,146.4139,18425.0
2018-05-24 11:30:00,157.45,158.32,157.45,158.32,10600.0,146.4976,147.3071,146.4976,147.3071,10600.0
2018-05-24 12:00:00,158.3,158.61,158.24,158.53,10876.0,147.2885,147.5769,147.2327,147.5025,10876.0
2018-05-24 12:30:00,158.59,158.62,158.24,158.48,8808.0,147.5583,147.5862,147.2327,147.456,8808.0
2018-05-24 13:00:00,158.64,159.1,158.62,158.82,12668.0,147.6048,148.0328,147.5862,147.7723,12668.0
2018-05-24 13:30:00,158.82,159.02,158.75,158.94,12839.0,147.7723,147.9584,147.7072,147.884,12839.0
2018-05-24 14:00:00,158.9,159.34,158.68,159.32,24666.0,147.8467,148.2561,147.6421,148.2375,24666.0
2018-05-24 14:30:00,159.26,159.35,158.86,159.11,13400.0,148.1817,148.2654,147.8095,148.0421,13400.0
2018-05-24 15:00:00,159.04,159.3,158.93,159.14,15562.0,147.977,148.2189,147.8747,148.0701,15562.0
2018-05-24 15:30:00,159.22,159.28,159.02,159.12,70066.0,148.1445,148.2003,147.9584,148.0514,70066.0
2018-05-25 09:30:00,159.04,159.47,158.53,159.47,26443.0,147.977,148.3771,147.5025,148.3771,26443.0
2018-05-25 10:00:00,159.37,159.94,159.11,159.52,23157.0,148.2841,148.8144,148.0421,148.4236,23157.0
2018-05-25 10:30:00,159.58,159.73,159.2,159.55,31533.0,148.4794,148.619,148.1259,148.4515,31533.0
2018-05-25 11:00:00,159.54,159.68,159.4,159.53,23573.0,148.4422,148.5725,148.312,148.4329,23573.0
2018-05-25 11:30:00,159.58,159.65,159.47,159.63,15660.0,148.4794,148.5446,148.3771,148.526,15660.0
2018-05-25 12:00:00,159.63,159.63,158.66,159.1,21865.0,148.526,148.526,147.6234,148.0328,21865.0
2018-05-25 12:30:00,159.22,159.23,158.84,159.04,13509.0,148.1445,148.1538,147.7909,147.977,13509.0
2018-05-25 13:00:00,159.03,159.15,158.98,159.12,10827.0,147.9677,148.0794,147.9212,148.0514,10827.0
2018-05-25 13:30:00,159.14,159.22,158.86,159.07,16876.0,148.0701,148.1445,147.8095,148.0049,16876.0
2018-05-25 14:00:00,159.01,159.26,158.99,159.2,10395.0,147.9491,148.1817,147.9305,148.1259,10395.0
2018-05-25 14:30:00,159.15,159.19,158.86,159.12,18295.0,148.0794,148.1166,147.8095,148.0514,18295.0
2018-05-25 15:00:00,159.11,159.52,159.08,159.52,15996.0,148.0421,148.4236,148.0142,148.4236,15996.0
2018-05-25 15:30:00,159.53,159.53,159.1,159.32,45457.0,148.4329,148.4329,148.0328,148.2375,45457.0
2018-05-29 09:30:00,159.73,159.93,157.86,158.25,92893.0,148.619,148.8051,146.8791,147.242,92893.0
2018-05-29 10:00:00,158.28,158.83,158.11,158.63,37782.0,147.2699,147.7816,147.1117,147.5955,37782.0
2018-05-29 10:30:00,158.62,159.03,158.31,158.56,35924.0,147.5862,147.9677,147.2978,147.5304,35924.0
2018-05-29 11:00:00,158.52,158.81,158.14,158.73,34013.0,147.4932,147.763,147.1396,147.6886,34013.0
2018-05-29 11:30:00,158.76,158.77,157.89,157.92,25216.0,147.7165,147.7258,146.907,146.9349,25216.0
2018-05-29 12:00:00,157.89,157.95,157.32,157.78,49988.0,146.907,146.9628,146.3767,146.8047,49988.0
2018-05-29 12:30:00,157.82,158.2,157.82,158.14,22254.0,146.8419,147.1954,146.8419,147.1396,22254.0
2018-05-29 13:00:00,158.13,158.13,157.58,157.84,29152.0,147.1303,147.1303,146.6186,146.8605,29152.0
2018-05-29 13:30:00,157.88,158.3,157.72,158.15,39175.0,146.8977,147.2885,146.7488,147.1489,39175.0
2018-05-29 14:00:00,158.11,158.42,157.94,158.42,55586.0,147.1117,147.4001,146.9535,147.4001,55586.0
2018-05-29 14:30:00,158.4,158.54,157.9,157.94,40793.0,147.3815,147.5118,146.9163,146.9535,40793.0
2018-05-29 15:00:00,157.87,158.47,157.86,158.42,41323.0,146.8884,147.4467,146.8791,147.4001,41323.0
2018-05-29 15:30:00,158.4,159.0,158.34,158.87,108655.0,147.3815,147.9398,147.3257,147.8188,108655.0
2018-05-30 09:30:00,159.76,160.43,159.39,159.7,27384.0,148.6469,149.2703,148.3027,148.5911,27384.0
2018-05-30 10:00:00,159.75,159.87,159.15,159.7,9987.0,148.6376,148.7493,148.0794,148.5911,9987.0
2018-05-30 10:30:00,159.77,160.36,159.61,160.13,15161.0,148.6562,149.2052,148.5074,148.9912,15161.0
2018-05-30 11:00:00,160.26,160.74,160.26,160.74,13525.0,149.1121,149.5588,149.1121,149.5588,13525.0
2018-05-30 11:30:00,160.68,161.47,160.63,161.4,17536.0,149.5029,150.238,149.4564,150.1728,17536.0
2018-05-30 12:00:00,161.4,161.85,161.4,161.82,13961.0,150.1728,150.5915,150.1728,150.5636,13961.0
2018-05-30 12:30:00,161.82,161.92,161.49,161.89,11799.0,150.5636,150.6567,150.2566,150.6288,11799.0
2018-05-30 13:00:00,161.89,162.28,161.8,162.18,12340.0,150.6288,150.9916,150.545,150.8986,12340.0
2018-05-30 13:30:00,162.22,162.22,162.0,162.09,10265.0,150.9358,150.9358,150.7311,150.8148,10265.0
2018-05-30 14:00:00,162.13,162.13,161.87,161.9,13291.0,150.8521,150.8521,150.6102,150.6381,13291.0
2018-05-30 14:30:00,161.86,162.09,161.79,161.8,12828.0,150.6008,150.8148,150.5357,150.545,12828.0
2018-05-30 15:00:00,161.79,161.96,161.73,161.79,25194.0,150.5357,150.6939,150.4799,150.5357,25194.0
2018-05-30 15:30:00,161.78,162.07,161.72,162.0,67665.0,150.5264,150.7962,150.4706,150.7311,67665.0
2018-05-31 09:30:00,162.68,163.07,161.31,162.62,53691.0,151.3638,151.7267,150.0891,151.308,53691.0
2018-05-31 10:00:00,162.21,162.86,162.11,162.72,32220.0,150.9265,151.5313,150.8335,151.401,32220.0
2018-05-31 10:30:00,162.76,163.1,162.58,163.06,20735.0,151.4382,151.7546,151.2708,151.7174,20735.0
2018-05-31 11:00:00,162.92,163.91,162.92,163.91,33127.0,151.5871,152.5082,151.5871,152.5082,33127.0
2018-05-31 11:30:00,163.91,164.11,163.52,163.52,21550.0,152.5082,152.6943,152.1454,152.1454,21550.0
2018-05-31 12:00:00,163.5,163.57,163.07,163.09,19763.0,152.1268,152.1919,151.7267,151.7453,19763.0
2018-05-31 12:30:00,163.14,163.28,163.03,163.2,14206.0,151.7918,151.9221,151.6895,151.8476,14206.0
2018-05-31 13:00:00,163.22,163.26,162.95,163.07,15645.0,151.8662,151.9035,151.615,151.7267,15645.0
2018-05-31 13:30:00,163.22,163.22,162.6,162.65,36550.0,151.8662,151.8662,151.2894,151.3359,36550.0
2018-05-31 14:00:00,162.6,163.03,162.29,162.73,29183.0,151.2894,151.6895,151.0009,151.4103,29183.0
2018-05-31 14:30:00,162.7,162.74,162.08,162.34,28979.0,151.3824,151.4196,150.8055,151.0475,28979.0
2018-05-31 15:00:00,162.27,162.92,162.26,162.67,35456.0,150.9823,151.5871,150.973,151.3545,35456.0
2018-05-31 15:30:00,162.66,162.76,162.28,162.56,163127.0,151.3452,151.4382,150.9916,151.2522,163127.0
2018-06-01 09:30:00,162.58,163.03,162.11,162.37,46331.0,151.2708,151.6895,150.8335,151.0754,46331.0
2018-06-01 10:00:00,162.28,163.07,162.24,162.38,65623.0,150.9916,151.7267,150.9544,151.0847,65623.0
2018-06-01 10:30:00,162.41,163.34,162.21,163.08,56832.0,151.1126,151.9779,150.9265,151.736,56832.0
2018-06-01 11:00:00,163.08,163.74,162.9,163.48,47934.0,151.736,152.3501,151.5685,152.1082,47934.0
2018-06-01 11:30:00,163.4,163.63,163.37,163.56,32177.0,152.0337,152.2477,152.0058,152.1826,32177.0
2018-06-01 12:00:00,163.5,163.89,163.5,163.56,13348.0,152.1268,152.4896,152.1268,152.1826,13348.0
2018-06-01 12:30:00,163.56,164.08,163.52,164.02,29036.0,152.1826,152.6664,152.1454,152.6106,29036.0
2018-06-01 13:00:00,164.07,164.21,163.95,163.95,19522.0,152.6571,152.7874,152.5455,152.5455,19522.0
2018-06-01 13:30:00,163.98,164.39,163.87,164.0,24580.0,152.5734,152.9549,152.471,152.592,24580.0
2018-06-01 14:00:00,164.01,164.09,163.8,163.96,40114.0,152.6013,152.6757,152.4059,152.5548,40114.0
2018-06-01 14:30:00,163.99,164.03,163.73,163.81,28602.0,152.5827,152.6199,152.3408,152.4152,28602.0
2018-06-01 15:00:00,163.75,163.89,163.69,163.83,51491.0,152.3594,152.4896,152.3035,152.4338,51491.0
2018-06-01 15:30:00,163.84,163.93,163.34,163.41,66976.0,152.4431,152.5269,151.9779,152.043,66976.0
2018-06-04 09:30:00,164.29,164.3,163.76,163.98,21330.0,152.8618,152.8711,152.3687,152.5734,21330.0
2018-06-04 10:00:00,164.04,164.12,163.52,163.53,13270.0,152.6292,152.7036,152.1454,152.1547,13270.0
2018-06-04 10:30:00,163.48,163.57,162.68,162.8,17350.0,152.1082,152.1919,151.3638,151.4755,17350.0
2018-06-04 11:00:00,162.77,162.98,162.62,162.84,17800.0,151.4475,151.6429,151.308,151.5127,17800.0
2018-06-04 11:30:00,162.79,163.32,162.62,163.32,13928.0,151.4662,151.9593,151.308,151.9593,13928.0
2018-06-04 12:00:00,163.28,163.84,163.25,163.44,9862.0,151.9221,152.4431,151.8942,152.0709,9862.0
2018-06-04 12:30:00,163.37,163.76,163.37,163.66,9972.0,152.0058,152.3687,152.0058,152.2756,9972.0
2018-06-04 13:00:00,163.71,164.03,163.47,163.52,18785.0,152.3222,152.6199,152.0989,152.1454,18785.0
2018-06-04 13:30:00,163.51,163.58,162.95,163.13,22099.0,152.1361,152.2012,151.615,151.7825,22099.0
2018-06-04 14:00:00,163.14,163.24,162.97,163.1,13935.0,151.7918,151.8849,151.6336,151.7546,13935.0
2018-06-04 14:30:00,163.17,163.18,162.83,163.1,18222.0,151.8197,151.829,151.5034,151.7546,18222.0
2018-06-04 15:00:00,163.08,163.68,163.08,163.57,15762.0,151.736,152.2942,151.736,152.1919,15762.0
2018-06-04 15:30:00,163.55,163.55,163.18,163.48,60331.0,152.1733,152.1733,151.829,152.1082,60331.0
2018-06-05 09:30:00,163.6,165.04,163.4,164.9,43815.0,152.2198,153.5596,152.0337,153.4294,43815.0
2018-06-05 10:00:00,164.88,165.0,164.39,164.73,50874.0,153.4108,153.5224,152.9549,153.2712,50874.0
2018-06-05 10:30:00,164.86,165.12,164.37,164.38,23891.0,153.3922,153.6341,152.9362,152.9456,23891.0
2018-06-05 11:00:00,164.33,164.45,163.8,164.04,30811.0,152.899,153.0107,152.4059,152.6292,30811.0
2018-06-05 11:30:00,164.06,164.07,163.32,163.64,16331.0,152.6478,152.6571,151.9593,152.257,16331.0
2018-06-05 12:00:00,163.59,163.96,163.24,163.31,34927.0,152.2105,152.5548,151.8849,151.95,34927.0
2018-06-05 12:30:00,163.32,163.4,163.07,163.35,16202.0,151.9593,152.0337,151.7267,151.9872,16202.0
2018-06-05 13:00:00,163.35,163.51,163.22,163.38,15463.0,151.9872,152.1361,151.8662,152.0151,15463.0
2018-06-05 13:30:00,163.34,163.66,163.3,163.48,15435.0,151.9779,152.2756,151.9407,152.1082,15435.0
2018-06-05 14:00:00,163.48,163.51,163.08,163.18,17930.0,152.1082,152.1361,151.736,151.829,17930.0
2018-06-05 14:30:00,163.16,163.62,163.15,163.42,16196.0,151.8104,152.2384,151.8011,152.0523,16196.0
2018-06-05 15:00:00,163.45,163.54,163.13,163.45,31258.0,152.0802,152.164,151.7825,152.0802,31258.0
2018-06-05 15:30:00,163.47,163.8,163.43,163.75,79401.0,152.0989,152.4059,152.0616,152.3594,79401.0
2018-06-06 09:30:00,164.0,164.52,163.74,163.91,26835.0,152.592,153.0758,152.3501,152.5082,26835.0
2018-06-06 10:00:00,163.95,164.9,163.91,164.86,20452.0,152.5455,153.4294,152.5082,153.3922,20452.0
2018-06-06 10:30:00,164.75,165.2,164.73,165.2,17060.0,153.2898,153.7085,153.2712,153.7085,17060.0
2018-06-06 11:00:00,165.26,165.61,165.26,165.58,12196.0,153.7643,154.09,153.7643,154.0621,12196.0
2018-06-06 11:30:00,165.53,165.96,165.26,165.37,22216.0,154.0156,154.4156,153.7643,153.8667,22216.0
2018-06-06 12:00:00,165.38,165.46,165.2,165.33,15664.0,153.876,153.9504,153.7085,153.8295,15664.0
2018-06-06 12:30:00,165.29,165.47,165.1,165.12,12526.0,153.7923,153.9597,153.6155,153.6341,12526.0
2018-06-06 13:00:00,165.07,165.37,164.99,165.3,20899.0,153.5876,153.8667,153.5131,153.8016,20899.0
2018-06-06 13:30:00,165.3,165.31,164.98,165.13,11711.0,153.8016,153.8109,153.5038,153.6434,11711.0
2018-06-06 14:00:00,165.12,165.41,165.11,165.33,15897.0,153.6341,153.9039,153.6248,153.8295,15897.0
2018-06-06 14:30:00,165.35,165.77,165.32,165.51,26720.0,153.8481,154.2389,153.8202,153.9969,26720.0
2018-06-06 15:00:00,165.48,165.52,165.34,165.42,21704.0,153.969,154.0063,153.8388,153.9132,21704.0
2018-06-06 15:30:00,165.39,165.5,165.22,165.45,64538.0,153.8853,153.9876,153.7271,153.9411,64538.0
2018-06-07 09:30:00,166.02,166.95,165.84,166.1,32646.0,154.4715,155.3368,154.304,154.5459,32646.0
2018-06-07 10:00:00,166.1,167.08,166.09,166.65,62200.0,154.5459,155.4577,154.5366,155.0576,62200.0
2018-06-07 10:30:00,166.56,166.62,165.8,166.07,39677.0,154.9739,155.0297,154.2668,154.518,39677.0
2018-06-07 11:00:00,166.04,166.15,165.73,165.73,15401.0,154.4901,154.5924,154.2016,154.2016,15401.0
2018-06-07 11:30:00,165.73,165.84,165.3,165.7,29393.0,154.2016,154.304,153.8016,154.1737,29393.0
2018-06-07 12:00:00,165.7,165.81,165.54,165.77,12378.0,154.1737,154.2761,154.0249,154.2389,12378.0
2018-06-07 12:30:00,165.76,165.76,165.33,165.37,15054.0,154.2296,154.2296,153.8295,153.8667,15054.0
2018-06-07 13:00:00,165.4,165.5,164.95,164.96,10972.0,153.8946,153.9876,153.4759,153.4852,10972.0
2018-06-07 13:30:00,164.92,165.15,164.76,164.89,12837.0,153.448,153.662,153.2991,153.4201,12837.0
2018-06-07 14:00:00,164.87,165.42,164.87,165.09,14208.0,153.4015,153.9132,153.4015,153.6062,14208.0
2018-06-07 14:30:00,165.09,165.43,164.88,165.1,26604.0,153.6062,153.9225,153.4108,153.6155,26604.0
2018-06-07 15:00:00,165.14,165.8,165.09,165.64,29195.0,153.6527,154.2668,153.6062,154.1179,29195.0
2018-06-07 15:30:00,165.65,165.69,165.16,165.22,66169.0,154.1272,154.1644,153.6713,153.7271,66169.0
2018-06-08 09:30:00,165.27,166.53,164.82,166.52,19453.0,153.7736,154.946,153.3549,154.9367,19453.0
2018-06-08 10:00:00,166.56,166.63,165.82,165.88,8717.0,154.9739,155.039,154.2854,154.3412,8717.0
2018-06-08 10:30:00,165.75,165.82,165.1,165.17,5977.0,154.2203,154.2854,153.6155,153.6806,5977.0
2018-06-08 11:00:00,165.11,165.12,164.77,164.87,8375.0,153.6248,153.6341,153.3084,153.4015,8375.0
2018-06-08 11:30:00,164.87,165.37,164.68,165.28,12776.0,153.4015,153.8667,153.2247,153.7829,12776.0
2018-06-08 12:00:00,165.26,165.32,165.09,165.19,8514.0,153.7643,153.8202,153.6062,153.6992,8514.0
2018-06-08 12:30:00,165.2,165.5,165.2,165.5,13111.0,153.7085,153.9876,153.7085,153.9876,13111.0
2018-06-08 13:00:00,165.58,165.58,165.22,165.36,4798.0,154.0621,154.0621,153.7271,153.8574,4798.0
2018-06-08 13:30:00,165.4,165.61,165.29,165.47,10086.0,153.8946,154.09,153.7923,153.9597,10086.0
2018-06-08 14:00:00,165.51,165.76,165.44,165.72,8800.0,153.9969,154.2296,153.9318,154.1923,8800.0
2018-06-08 14:30:00,165.7,165.84,165.53,165.84,11398.0,154.1737,154.304,154.0156,154.304,11398.0
2018-06-08 15:00:00,165.85,165.89,165.6,165.84,10155.0,154.3133,154.3505,154.0807,154.304,10155.0
2018-06-08 15:30:00,165.88,166.34,165.84,166.28,60081.0,154.3412,154.7692,154.304,154.7134,60081.0
2018-06-11 09:30:00,166.22,166.88,166.22,166.76,17536.0,154.6576,155.2716,154.6576,155.16,17536.0
2018-06-11 10:00:00,166.81,167.23,166.72,167.21,18238.0,155.2065,155.5973,155.1228,155.5787,18238.0
2018-06-11 10:30:00,167.17,167.2,166.29,166.51,24262.0,155.5415,155.5694,154.7227,154.9274,24262.0
2018-06-11 11:00:00,166.44,166.81,166.42,166.74,13038.0,154.8623,155.2065,154.8436,155.1414,13038.0
2018-06-11 11:30:00,166.72,166.93,166.6,166.9,9602.0,155.1228,155.3182,155.0111,155.2903,9602.0
2018-06-11 12:00:00,166.9,167.1,166.83,167.1,7795.0,155.2903,155.4763,155.2251,155.4763,7795.0
2018-06-11 12:30:00,167.1,167.19,166.98,167.06,7755.0,155.4763,155.5601,155.3647,155.4391,7755.0
2018-06-11 13:00:00,166.99,167.1,166.84,166.96,8046.0,155.374,155.4763,155.2344,155.3461,8046.0
2018-06-11 13:30:00,166.88,167.04,166.77,167.0,10977.0,155.2716,155.4205,155.1693,155.3833,10977.0
2018-06-11 14:00:00,166.98,167.03,166.68,166.68,8640.0,155.3647,155.4112,155.0856,155.0856,8640.0
2018-06-11 14:30:00,166.7,166.79,166.49,166.61,11801.0,155.1042,155.1879,154.9088,155.0204,11801.0
2018-06-11 15:00:00,166.64,166.84,166.61,166.81,9835.0,155.0483,155.2344,155.0204,155.2065,9835.0
2018-06-11 15:30:00,166.8,166.84,166.49,166.52,42001.0,155.1972,155.2344,154.9088,154.9367,42001.0
2018-06-12 09:30:00,166.9,168.18,166.9,167.87,23038.0,155.2903,156.4812,155.2903,156.1928,23038.0
2018-06-12 10:00:00,167.91,168.3,167.36,167.36,14881.0,156.23,156.5929,155.7183,155.7183,14881.0
2018-06-12 10:30:00,167.3,167.45,167.0,167.26,13890.0,155.6624,155.802,155.3833,155.6252,13890.0
2018-06-12 11:00:00,167.26,167.81,167.19,167.81,14954.0,155.6252,156.137,155.5601,156.137,14954.0
2018-06-12 11:30:00,167.86,168.13,167.84,167.95,75655.0,156.1835,156.4347,156.1649,156.2672,75655.0
2018-06-12 12:00:00,167.98,168.04,167.77,167.83,12683.0,156.2951,156.351,156.0997,156.1556,12683.0
2018-06-12 12:30:00,167.84,168.08,167.84,167.98,9501.0,156.1649,156.3882,156.1649,156.2951,9501.0
2018-06-12 13:00:00,168.03,168.38,167.96,168.38,9890.0,156.3417,156.6673,156.2765,156.6673,9890.0
2018-06-12 13:30:00,168.33,168.85,168.32,168.85,10247.0,156.6208,157.1046,156.6115,157.1046,10247.0
2018-06-12 14:00:00,168.85,168.94,168.51,168.62,18624.0,157.1046,157.1884,156.7883,156.8906,18624.0
2018-06-12 14:30:00,168.67,168.9,168.59,168.74,22418.0,156.9371,157.1511,156.8627,157.0023,22418.0
2018-06-12 15:00:00,168.76,169.43,168.73,169.41,33069.0,157.0209,157.6443,156.993,157.6257,33069.0
2018-06-12 15:30:00,169.42,169.82,169.41,169.73,83169.0,157.635,158.0071,157.6257,157.9234,83169.0
2018-06-13 09:30:00,170.34,173.67,169.64,170.88,56998.0,158.491,161.5893,157.8397,158.9934,56998.0
2018-06-13 10:00:00,170.84,170.84,170.21,170.32,23625.0,158.9562,158.9562,158.37,158.4724,23625.0
2018-06-13 10:30:00,170.38,170.66,170.21,170.58,13950.0,158.5282,158.7887,158.37,158.7143,13950.0
2018-06-13 11:00:00,170.51,171.12,170.28,170.74,21026.0,158.6491,159.2167,158.4351,158.8631,21026.0
2018-06-13 11:30:00,170.72,171.24,170.6,171.22,13001.0,158.8445,159.3284,158.7329,159.3098,13001.0
2018-06-13 12:00:00,171.14,171.61,171.06,171.57,25288.0,159.2353,159.6726,159.1609,159.6354,25288.0
2018-06-13 12:30:00,171.56,171.98,171.37,171.98,19417.0,159.6261,160.0169,159.4493,160.0169,19417.0
2018-06-13 13:00:00,171.93,172.61,171.89,172.5,27568.0,159.9704,160.6031,159.9331,160.5007,27568.0
2018-06-13 13:30:00,172.5,172.74,172.42,172.59,39048.0,160.5007,160.724,160.4263,160.5845,39048.0
2018-06-13 14:00:00,172.54,172.59,171.72,171.97,40910.0,160.5379,160.5845,159.775,160.0076,40910.0
2018-06-13 14:30:00,171.94,172.62,171.82,172.27,44956.0,159.9797,160.6124,159.868,160.2867,44956.0
2018-06-13 15:00:00,172.27,172.44,172.13,172.26,53881.0,160.2867,160.4449,160.1565,160.2774,53881.0
2018-06-13 15:30:00,172.24,172.5,171.96,172.21,160846.0,160.2588,160.5007,159.9983,160.2309,160846.0
2018-06-14 09:30:00,172.94,174.14,172.27,173.49,65719.0,160.9101,162.0266,160.2867,161.4219,65719.0
2018-06-14 10:00:00,173.44,173.82,172.32,172.35,45514.0,161.3753,161.7289,160.3332,160.3612,45514.0
2018-06-14 10:30:00,172.14,172.59,171.54,171.54,35416.0,160.1658,160.5845,159.6075,159.6075,35416.0
2018-06-14 11:00:00,171.45,171.75,171.12,171.42,20393.0,159.5238,159.8029,159.2167,159.4958,20393.0
2018-06-14 11:30:00,171.49,171.94,171.49,171.79,16944.0,159.561,159.9797,159.561,159.8401,16944.0
2018-06-14 12:00:00,171.75,171.86,171.39,171.48,14232.0,159.8029,159.9052,159.4679,159.5517,14232.0
2018-06-14 12:30:00,171.42,171.85,171.37,171.68,15234.0,159.4958,159.8959,159.4493,159.7378,15234.0
2018-06-14 13:00:00,171.71,172.49,171.66,172.41,12545.0,159.7657,160.4914,159.7191,160.417,12545.0
2018-06-14 13:30:00,172.41,173.17,172.41,173.12,21756.0,160.417,161.1241,160.417,161.0776,21756.0
2018-06-14 14:00:00,173.08,173.28,172.85,173.02,22851.0,161.0404,161.2265,160.8264,160.9845,22851.0
2018-06-14 14:30:00,173.01,173.21,172.91,172.98,28321.0,160.9752,161.1613,160.8822,160.9473,28321.0
2018-06-14 15:00:00,173.04,173.04,172.62,172.85,13923.0,161.0032,161.0032,160.6124,160.8264,13923.0
2018-06-14 15:30:00,172.82,172.82,172.3,172.35,65872.0,160.7985,160.7985,160.3146,160.3612,65872.0
2018-06-15 09:30:00,171.74,172.43,170.96,171.64,116165.0,159.7936,160.4356,159.0678,159.7005,116165.0
2018-06-15 10:00:00,171.66,171.76,171.37,171.42,10498.0,159.7191,159.8122,159.4493,159.4958,10498.0
2018-06-15 10:30:00,171.26,171.71,171.08,171.58,10423.0,159.347,159.7657,159.1795,159.6447,10423.0
2018-06-15 11:00:00,171.57,171.77,171.32,171.49,18670.0,159.6354,159.8215,159.4028,159.561,18670.0
2018-06-15 11:30:00,171.45,171.66,171.22,171.64,9161.0,159.5238,159.7191,159.3098,159.7005,9161.0
2018-06-15 12:00:00,171.65,171.79,171.54,171.75,6766.0,159.7098,159.8401,159.6075,159.8029,6766.0
2018-06-15 12:30:00,171.78,172.27,171.71,172.19,7466.0,159.8308,160.2867,159.7657,160.2123,7466.0
2018-06-15 13:00:00,172.24,172.45,172.16,172.4,5445.0,160.2588,160.4542,160.1844,160.4077,5445.0
2018-06-15 13:30:00,172.38,172.38,172.0,172.07,7450.0,160.3891,160.3891,160.0355,160.1006,7450.0
2018-06-15 14:00:00,172.08,172.71,171.97,172.71,7420.0,160.1099,160.6961,160.0076,160.6961,7420.0
2018-06-15 14:30:00,172.78,172.78,172.29,172.41,6990.0,160.7612,160.7612,160.3053,160.417,6990.0
2018-06-15 15:00:00,172.37,172.49,172.19,172.43,15251.0,160.3798,160.4914,160.2123,160.4356,15251.0
2018-06-15 15:30:00,172.46,172.91,172.31,172.75,84783.0,160.4635,160.8822,160.3239,160.7333,84783.0
2018-06-18 09:30:00,171.92,171.92,170.14,170.7,33007.0,159.9611,159.9611,158.3049,158.8259,33007.0
2018-06-18 10:00:00,170.65,171.51,170.57,171.48,23199.0,158.7794,159.5796,158.705,159.5517,23199.0
2018-06-18 10:30:00,171.6,171.63,170.98,170.99,28025.0,159.6633,159.6912,159.0864,159.0958,28025.0
2018-06-18 11:00:00,171.11,171.62,170.78,171.38,27128.0,159.2074,159.6819,158.9004,159.4586,27128.0
2018-06-18 11:30:00,171.44,171.7,171.22,171.24,25689.0,159.5145,159.7564,159.3098,159.3284,25689.0
2018-06-18 12:00:00,171.2,171.2,170.72,170.85,23710.0,159.2911,159.2911,158.8445,158.9655,23710.0
2018-06-18 12:30:00,170.86,171.06,170.73,170.95,59493.0,158.9748,159.1609,158.8538,159.0585,59493.0
2018-06-18 13:00:00,171.0,171.28,170.97,171.1,9187.0,159.1051,159.3656,159.0771,159.1981,9187.0
2018-06-18 13:30:00,171.19,171.46,171.12,171.31,13006.0,159.2818,159.5331,159.2167,159.3935,13006.0
2018-06-18 14:00:00,171.31,171.64,171.3,171.44,11001.0,159.3935,159.7005,159.3842,159.5145,11001.0
2018-06-18 14:30:00,171.44,171.45,171.18,171.2,12793.0,159.5145,159.5238,159.2725,159.2911,12793.0
2018-06-18 15:00:00,171.19,171.35,170.83,171.35,80595.0,159.2818,159.4307,158.9469,159.4307,80595.0
2018-06-18 15:30:00,171.39,171.86,171.38,171.65,56706.0,159.4679,159.9052,159.4586,159.7098,56706.0
2018-06-19 09:30:00,170.52,171.17,170.0,170.47,14437.0,158.6584,159.2632,158.1746,158.6119,14437.0
2018-06-19 10:00:00,170.37,170.44,169.84,170.02,26607.0,158.5189,158.584,158.0257,158.1932,26607.0
2018-06-19 10:30:00,169.84,170.35,169.55,170.3,16771.0,158.0257,158.5003,157.7559,158.4538,16771.0
2018-06-19 11:00:00,170.29,171.08,170.29,170.69,8403.0,158.4444,159.1795,158.4444,158.8166,8403.0
2018-06-19 11:30:00,170.77,170.95,170.38,170.61,8736.0,158.8911,159.0585,158.5282,158.7422,8736.0
2018-06-19 12:00:00,170.51,170.9,170.44,170.77,6113.0,158.6491,159.012,158.584,158.8911,6113.0
2018-06-19 12:30:00,170.8,170.99,170.54,170.95,10644.0,158.919,159.0958,158.6771,159.0585,10644.0
2018-06-19 13:00:00,170.96,171.02,170.64,170.7,8090.0,159.0678,159.1237,158.7701,158.8259,8090.0
2018-06-19 13:30:00,170.64,171.12,170.61,170.97,19219.0,158.7701,159.2167,158.7422,159.0771,19219.0
2018-06-19 14:00:00,170.98,171.37,170.92,171.0,7085.0,159.0864,159.4493,159.0306,159.1051,7085.0
2018-06-19 14:30:00,171.03,171.33,170.97,171.21,18108.0,159.133,159.4121,159.0771,159.3004,18108.0
2018-06-19 15:00:00,171.24,171.44,171.01,171.17,19888.0,159.3284,159.5145,159.1144,159.2632,19888.0
2018-06-19 15:30:00,171.19,171.8,171.19,171.76,65379.0,159.2818,159.8494,159.2818,159.8122,65379.0
2018-06-20 09:30:00,172.64,173.38,172.27,173.25,83869.0,160.631,161.3195,160.2867,161.1985,83869.0
2018-06-20 10:00:00,173.25,173.66,172.77,172.85,28431.0,161.1985,161.58,160.7519,160.8264,28431.0
2018-06-20 10:30:00,172.71,172.71,172.23,172.36,16082.0,160.6961,160.6961,160.2495,160.3705,16082.0
2018-06-20 11:00:00,172.45,172.6,172.33,172.51,11524.0,160.4542,160.5938,160.3425,160.51,11524.0
2018-06-20 11:30:00,172.5,172.54,172.13,172.29,12747.0,160.5007,160.5379,160.1565,160.3053,12747.0
2018-06-20 12:00:00,172.35,172.96,172.35,172.61,29875.0,160.3612,160.9287,160.3612,160.6031,29875.0
2018-06-20 12:30:00,172.59,172.81,172.34,172.56,19828.0,160.5845,160.7892,160.3518,160.5565,19828.0
2018-06-20 13:00:00,172.5,172.62,172.26,172.26,9806.0,160.5007,160.6124,160.2774,160.2774,9806.0
2018-06-20 13:30:00,172.25,172.59,172.1,172.35,10927.0,160.2681,160.5845,160.1285,160.3612,10927.0
2018-06-20 14:00:00,172.26,172.5,172.13,172.38,7769.0,160.2774,160.5007,160.1565,160.3891,7769.0
2018-06-20 14:30:00,172.33,172.33,171.93,172.23,40622.0,160.3425,160.3425,159.9704,160.2495,40622.0
2018-06-20 15:00:00,172.22,172.41,172.13,172.18,15963.0,160.2402,160.417,160.1565,160.203,15963.0
2018-06-20 15:30:00,172.23,172.24,171.59,171.73,65391.0,160.2495,160.2588,159.654,159.7843,65391.0
2018-06-21 09:30:00,172.32,172.64,171.85,172.12,24017.0,160.3332,160.631,159.8959,160.1471,24017.0
2018-06-21 10:00:00,172.17,172.2,170.25,170.35,15376.0,160.1937,160.2216,158.4072,158.5003,15376.0
2018-06-21 10:30:00,170.36,170.72,169.92,170.37,27643.0,158.5096,158.8445,158.1002,158.5189,27643.0
2018-06-21 11:00:00,170.34,171.12,170.14,171.07,12562.0,158.491,159.2167,158.3049,159.1702,12562.0
2018-06-21 11:30:00,171.19,171.6,171.03,171.16,9514.0,159.2818,159.6633,159.133,159.2539,9514.0
2018-06-21 12:00:00,171.19,171.19,170.67,170.92,12267.0,159.2818,159.2818,158.798,159.0306,12267.0
2018-06-21 12:30:00,170.91,170.99,170.33,170.67,31961.0,159.0213,159.0958,158.4817,158.798,31961.0
2018-06-21 13:00:00,170.58,170.75,169.84,169.91,29108.0,158.7143,158.8724,158.0257,158.0909,29108.0
2018-06-21 13:30:00,169.94,171.08,169.6,170.71,147653.0,158.1188,159.1795,157.8024,158.8352,147653.0
2018-06-21 14:00:00,170.9,171.69,170.87,171.25,15190.0,159.012,159.7471,158.9841,159.3377,15190.0
2018-06-21 14:30:00,171.28,171.37,170.82,170.83,14083.0,159.3656,159.4493,158.9376,158.9469,14083.0
2018-06-21 15:00:00,170.93,171.14,170.49,170.74,30723.0,159.0399,159.2353,158.6305,158.8631,30723.0
2018-06-21 15:30:00,170.78,170.84,170.23,170.76,67129.0,158.9004,158.9562,158.3886,158.8818,67129.0
2018-06-22 09:30:00,171.53,171.63,170.24,170.57,22267.0,159.5982,159.6912,158.3979,158.705,22267.0
2018-06-22 10:00:00,170.55,170.86,170.08,170.32,8762.0,158.6864,158.9748,158.2491,158.4724,8762.0
2018-06-22 10:30:00,169.91,170.29,169.75,170.11,8275.0,158.0909,158.4444,157.942,158.277,8275.0
2018-06-22 11:00:00,170.18,170.5,169.97,170.09,11247.0,158.3421,158.6398,158.1467,158.2584,11247.0
2018-06-22 11:30:00,170.16,170.39,170.03,170.34,31487.0,158.3235,158.5375,158.2025,158.491,31487.0
2018-06-22 12:00:00,170.2,170.56,170.07,170.12,17072.0,158.3607,158.6957,158.2397,158.2863,17072.0
2018-06-22 12:30:00,170.17,170.37,169.93,170.34,7904.0,158.3328,158.5189,158.1095,158.491,7904.0
2018-06-22 13:00:00,170.42,170.57,170.24,170.52,28690.0,158.5654,158.705,158.3979,158.6584,28690.0
2018-06-22 13:30:00,170.64,170.96,170.5,170.91,9975.0,158.7701,159.0678,158.6398,159.0213,9975.0
2018-06-22 14:00:00,170.91,171.11,170.76,170.87,15688.0,159.0213,159.2074,158.8818,158.9841,15688.0
2018-06-22 14:30:00,170.92,171.17,170.88,171.1,18541.0,159.0306,159.2632,158.9934,159.1981,18541.0
2018-06-22 15:00:00,171.1,171.41,170.99,171.38,28555.0,159.1981,159.4865,159.0958,159.4586,28555.0
2018-06-22 15:30:00,171.37,171.37,170.48,170.63,79986.0,159.4493,159.4493,158.6212,158.7608,79986.0
2018-06-25 09:30:00,171.11,171.41,169.11,169.54,82957.0,159.2074,159.4865,157.3465,157.7466,82957.0
2018-06-25 10:00:00,169.37,169.61,168.44,168.81,29097.0,157.5884,157.8117,156.7231,157.0674,29097.0
2018-06-25 10:30:00,168.78,169.77,168.71,168.87,18540.0,157.0395,157.9606,156.9744,157.1232,18540.0
2018-06-25 11:00:00,168.94,168.99,167.67,167.68,32910.0,157.1884,157.2349,156.0067,156.016,32910.0
2018-06-25 11:30:00,167.84,168.2,167.62,167.86,49907.0,156.1649,156.4998,155.9602,156.1835,49907.0
2018-06-25 12:00:00,167.89,167.89,166.72,167.59,63317.0,156.2114,156.2114,155.1228,155.9323,63317.0
2018-06-25 12:30:00,167.48,168.04,167.37,168.01,24495.0,155.8299,156.351,155.7276,156.323,24495.0
2018-06-25 13:00:00,167.99,168.1,167.6,167.89,12152.0,156.3044,156.4068,155.9416,156.2114,12152.0
2018-06-25 13:30:00,167.91,168.8,167.75,168.46,14686.0,156.23,157.0581,156.0811,156.7417,14686.0
2018-06-25 14:00:00,168.46,168.69,168.19,168.55,13645.0,156.7417,156.9557,156.4905,156.8255,13645.0
2018-06-25 14:30:00,168.56,168.56,167.59,167.85,18849.0,156.8348,156.8348,155.9323,156.1742,18849.0
2018-06-25 15:00:00,167.92,168.1,167.6,167.85,39798.0,156.2393,156.4068,155.9416,156.1742,39798.0
2018-06-25 15:30:00,167.8,168.75,167.53,168.53,79992.0,156.1277,157.0116,155.8764,156.8069,79992.0
2018-06-26 09:30:00,168.39,168.94,167.3,168.01,43626.0,156.6766,157.1884,155.6624,156.323,43626.0
2018-06-26 10:00:00,168.07,168.49,167.77,168.12,28495.0,156.3789,156.7697,156.0997,156.4254,28495.0
2018-06-26 10:30:00,168.16,168.27,167.65,167.8,17700.0,156.4626,156.565,155.9881,156.1277,17700.0
2018-06-26 11:00:00,167.77,168.2,167.74,167.9,20025.0,156.0997,156.4998,156.0718,156.2207,20025.0
2018-06-26 11:30:00,167.88,167.88,167.14,167.37,25826.0,156.2021,156.2021,155.5136,155.7276,25826.0
2018-06-26 12:00:00,167.44,167.46,167.2,167.35,19242.0,155.7927,155.8113,155.5694,155.709,19242.0
2018-06-26 12:30:00,167.45,167.87,167.44,167.79,21332.0,155.802,156.1928,155.7927,156.1183,21332.0
2018-06-26 13:00:00,167.6,167.98,167.48,167.6,13413.0,155.9416,156.2951,155.8299,155.9416,13413.0
2018-06-26 13:30:00,167.63,167.63,166.78,167.07,28562.0,155.9695,155.9695,155.1786,155.4484,28562.0
2018-06-26 14:00:00,167.2,167.2,166.77,167.19,11968.0,155.5694,155.5694,155.1693,155.5601,11968.0
2018-06-26 14:30:00,167.19,167.24,166.97,166.99,31725.0,155.5601,155.6066,155.3554,155.374,31725.0
2018-06-26 15:00:00,166.98,167.12,166.66,166.67,30594.0,155.3647,155.495,155.067,155.0763,30594.0
2018-06-26 15:30:00,166.68,166.92,166.31,166.33,66680.0,155.0856,155.3089,154.7413,154.7599,66680.0
2018-06-27 09:30:00,166.61,166.82,166.05,166.38,37169.0,155.0204,155.2158,154.4994,154.8064,37169.0
2018-06-27 10:00:00,166.38,166.5,165.94,166.04,63144.0,154.8064,154.9181,154.397,154.4901,63144.0
2018-06-27 10:30:00,165.95,166.24,165.92,165.93,52649.0,154.4063,154.6762,154.3784,154.3877,52649.0
2018-06-27 11:00:00,165.95,166.0,165.2,165.26,43514.0,154.4063,154.4529,153.7085,153.7643,43514.0
2018-06-27 11:30:00,165.19,166.37,165.19,166.29,26653.0,153.6992,154.7971,153.6992,154.7227,26653.0
2018-06-27 12:00:00,166.31,167.06,166.22,166.96,16889.0,154.7413,155.4391,154.6576,155.3461,16889.0
2018-06-27 12:30:00,166.86,166.88,166.21,166.21,12488.0,155.253,155.2716,154.6483,154.6483,12488.0
2018-06-27 13:00:00,166.21,166.21,165.13,165.16,13126.0,154.6483,154.6483,153.6434,153.6713,13126.0
2018-06-27 13:30:00,165.1,165.22,164.62,164.66,20687.0,153.6155,153.7271,153.1689,153.2061,20687.0
2018-06-27 14:00:00,164.7,164.79,164.1,164.59,24114.0,153.2433,153.327,152.685,153.1409,24114.0
2018-06-27 14:30:00,164.54,165.03,164.49,164.49,18387.0,153.0944,153.5503,153.0479,153.0479,18387.0
2018-06-27 15:00:00,164.56,164.63,164.07,164.51,31340.0,153.113,153.1782,152.6571,153.0665,31340.0
2018-06-27 15:30:00,164.51,164.62,163.54,163.55,94054.0,153.0665,153.1689,152.164,152.1733,94054.0
2018-06-28 09:30:00,163.37,164.54,162.59,163.39,44637.0,152.0058,153.0944,151.2801,152.0244,44637.0
2018-06-28 10:00:00,163.35,163.96,162.76,163.09,29598.0,151.9872,152.5548,151.4382,151.7453,29598.0
2018-06-28 10:30:00,163.03,163.23,162.52,163.16,22974.0,151.6895,151.8755,151.2149,151.8104,22974.0
2018-06-28 11:00:00,163.23,163.53,162.97,163.5,36010.0,151.8755,152.1547,151.6336,152.1268,36010.0
2018-06-28 11:30:00,163.63,164.13,163.62,163.68,17113.0,152.2477,152.7129,152.2384,152.2942,17113.0
2018-06-28 12:00:00,163.79,163.91,163.01,163.11,30883.0,152.3966,152.5082,151.6709,151.7639,30883.0
2018-06-28 12:30:00,163.17,163.7,163.0,163.6,25065.0,151.8197,152.3129,151.6615,152.2198,25065.0
2018-06-28 13:00:00,163.66,163.98,163.52,163.98,24777.0,152.2756,152.5734,152.1454,152.5734,24777.0
2018-06-28 13:30:00,164.07,164.36,163.96,164.1,21572.0,152.6571,152.9269,152.5548,152.685,21572.0
2018-06-28 14:00:00,164.11,164.57,164.02,164.51,20989.0,152.6943,153.1223,152.6106,153.0665,20989.0
2018-06-28 14:30:00,164.54,164.84,164.34,164.84,16986.0,153.0944,153.3736,152.9083,153.3736,16986.0
2018-06-28 15:00:00,164.88,165.19,164.6,165.04,28716.0,153.4108,153.6992,153.1502,153.5596,28716.0
2018-06-28 15:30:00,165.02,165.02,164.48,164.64,47904.0,153.541,153.541,153.0386,153.1875,47904.0
2018-06-29 09:30:00,165.42,166.55,164.94,165.63,25545.0,153.9132,154.9646,153.4666,154.1086,25545.0
2018-06-29 10:00:00,165.53,166.22,165.44,165.8,19139.0,154.0156,154.6576,153.9318,154.2668,19139.0
2018-06-29 10:30:00,165.84,166.94,165.84,166.86,14137.0,154.304,155.3275,154.304,155.253,14137.0
2018-06-29 11:00:00,166.81,166.89,166.42,166.69,11057.0,155.2065,155.281,154.8436,155.0949,11057.0
2018-06-29 11:30:00,166.69,166.69,165.97,166.22,15023.0,155.0949,155.0949,154.4249,154.6576,15023.0
2018-06-29 12:00:00,166.28,166.61,166.22,166.25,9582.0,154.7134,155.0204,154.6576,154.6855,9582.0
2018-06-29 12:30:00,166.26,166.36,165.94,165.94,13842.0,154.6948,154.7878,154.397,154.397,13842.0
2018-06-29 13:00:00,165.99,166.38,165.9,166.23,8849.0,154.4436,154.8064,154.3598,154.6669,8849.0
2018-06-29 13:30:00,166.2,166.46,166.11,166.46,12111.0,154.639,154.8809,154.5552,154.8809,12111.0
2018-06-29 14:00:00,166.44,166.51,166.27,166.47,10955.0,154.8623,154.9274,154.7041,154.8902,10955.0
2018-06-29 14:30:00,166.4,167.02,166.38,166.98,18148.0,154.825,155.4019,154.8064,155.3647,18148.0
2018-06-29 15:00:00,166.95,167.07,166.3,166.37,35781.0,155.3368,155.4484,154.732,154.7971,35781.0
2018-06-29 15:30:00,166.38,166.38,165.38,165.43,135009.0,154.8064,154.8064,153.876,153.9225,135009.0
2018-07-02 09:30:00,164.9,165.0,163.76,164.47,24132.0,153.4294,153.5224,152.3687,153.0293,24132.0
2018-07-02 10:00:00,164.59,165.18,164.59,164.99,13747.0,153.1409,153.6899,153.1409,153.5131,13747.0
2018-07-02 10:30:00,165.22,165.62,165.03,165.62,96991.0,153.7271,154.0993,153.5503,154.0993,96991.0
2018-07-02 11:00:00,165.63,165.81,165.07,165.6,21371.0,154.1086,154.2761,153.5876,154.0807,21371.0
2018-07-02 11:30:00,165.51,165.58,165.32,165.42,22011.0,153.9969,154.0621,153.8202,153.9132,22011.0
2018-07-02 12:00:00,165.42,165.42,165.03,165.36,10661.0,153.9132,153.9132,153.5503,153.8574,10661.0
2018-07-02 12:30:00,165.39,165.79,165.36,165.76,10866.0,153.8853,154.2575,153.8574,154.2296,10866.0
2018-07-02 13:00:00,165.92,165.96,165.54,165.58,11500.0,154.3784,154.4156,154.0249,154.0621,11500.0
2018-07-02 13:30:00,165.64,166.28,165.59,166.17,23999.0,154.1179,154.7134,154.0714,154.611,23999.0
2018-07-02 14:00:00,166.15,166.29,165.93,166.14,20501.0,154.5924,154.7227,154.3877,154.5831,20501.0
2018-07-02 14:30:00,166.08,166.33,165.9,166.1,20944.0,154.5273,154.7599,154.3598,154.5459,20944.0
2018-07-02 15:00:00,166.07,166.4,165.9,166.37,30744.0,154.518,154.825,154.3598,154.7971,30744.0
2018-07-02 15:30:00,166.37,167.17,166.19,167.11,83910.0,154.7971,155.5415,154.6296,155.4857,83910.0
2018-07-03 09:30:00,167.98,168.47,166.92,167.51,59804.0,156.2951,156.751,155.3089,155.8578,59804.0
2018-07-03 10:00:00,167.55,167.98,167.39,167.47,30125.0,155.895,156.2951,155.7462,155.8206,30125.0
2018-07-03 10:30:00,167.4,167.81,167.18,167.18,39716.0,155.7555,156.137,155.5508,155.5508,39716.0
2018-07-03 11:00:00,167.1,167.24,166.35,166.35,16551.0,155.4763,155.6066,154.7785,154.7785,16551.0
2018-07-03 11:30:00,166.45,166.75,166.24,166.57,12213.0,154.8716,155.1507,154.6762,154.9832,12213.0
2018-07-03 12:00:00,166.56,166.68,166.28,166.33,14537.0,154.9739,155.0856,154.7134,154.7599,14537.0
2018-07-03 12:30:00,166.33,166.4,165.46,165.84,38970.0,154.7599,154.825,153.9504,154.304,38970.0
2018-07-05 09:30:00,165.99,167.15,165.07,165.07,40297.0,154.4436,155.5229,153.5876,153.5876,40297.0
2018-07-05 10:00:00,165.04,165.61,164.89,165.11,13533.0,153.5596,154.09,153.4201,153.6248,13533.0
2018-07-05 10:30:00,165.01,165.28,164.63,164.91,9604.0,153.5317,153.7829,153.1782,153.4387,9604.0
2018-07-05 11:00:00,164.86,165.1,164.8,164.94,13010.0,153.3922,153.6155,153.3363,153.4666,13010.0
2018-07-05 11:30:00,164.98,165.49,164.98,165.47,12336.0,153.5038,153.9783,153.5038,153.9597,12336.0
2018-07-05 12:00:00,165.43,165.68,165.19,165.32,9534.0,153.9225,154.1551,153.6992,153.8202,9534.0
2018-07-05 12:30:00,165.35,165.35,164.38,164.47,20514.0,153.8481,153.8481,152.9456,153.0293,20514.0
2018-07-05 13:00:00,164.54,164.7,164.48,164.52,9735.0,153.0944,153.2433,153.0386,153.0758,9735.0
2018-07-05 13:30:00,164.61,164.76,164.33,164.67,11873.0,153.1596,153.2991,152.899,153.2154,11873.0
2018-07-05 14:00:00,164.73,164.98,164.22,164.53,12939.0,153.2712,153.5038,152.7967,153.0851,12939.0
2018-07-05 14:30:00,164.55,164.74,164.43,164.59,8784.0,153.1037,153.2805,152.9921,153.1409,8784.0
2018-07-05 15:00:00,164.59,165.12,164.51,164.85,27806.0,153.1409,153.6341,153.0665,153.3829,27806.0
2018-07-05 15:30:00,164.8,165.06,164.74,164.93,53591.0,153.3363,153.5783,153.2805,153.4573,53591.0
2018-07-06 09:30:00,164.73,165.77,164.73,165.44,19981.0,153.2712,154.2389,153.2712,153.9318,19981.0
2018-07-06 10:00:00,165.49,165.61,164.84,165.33,27821.0,153.9783,154.09,153.3736,153.8295,27821.0
2018-07-06 10:30:00,165.26,166.1,164.94,166.0,15062.0,153.7643,154.5459,153.4666,154.4529,15062.0
2018-07-06 11:00:00,166.05,166.56,166.02,166.42,8994.0,154.4994,154.9739,154.4715,154.8436,8994.0
2018-07-06 11:30:00,166.47,166.77,166.28,166.35,12160.0,154.8902,155.1693,154.7134,154.7785,12160.0
2018-07-06 12:00:00,166.41,166.9,166.39,166.85,11837.0,154.8343,155.2903,154.8157,155.2437,11837.0
2018-07-06 12:30:00,166.83,166.94,166.35,166.44,12562.0,155.2251,155.3275,154.7785,154.8623,12562.0
2018-07-06 13:00:00,166.49,166.58,165.96,165.98,14155.0,154.9088,154.9925,154.4156,154.4343,14155.0
2018-07-06 13:30:00,165.96,166.08,165.81,165.95,11431.0,154.4156,154.5273,154.2761,154.4063,11431.0
2018-07-06 14:00:00,166.01,166.53,165.99,166.26,20533.0,154.4622,154.946,154.4436,154.6948,20533.0
2018-07-06 14:30:00,166.25,167.09,165.99,167.09,60759.0,154.6855,155.467,154.4436,155.467,60759.0
2018-07-06 15:00:00,167.03,167.16,166.51,166.9,31744.0,155.4112,155.5322,154.9274,155.2903,31744.0
2018-07-06 15:30:00,166.9,166.92,166.43,166.62,65441.0,155.2903,155.3089,154.853,155.0297,65441.0
2018-07-09 09:30:00,167.41,168.53,167.41,168.52,30718.0,155.7648,156.8069,155.7648,156.7976,30718.0
2018-07-09 10:00:00,168.54,169.31,168.53,169.28,15157.0,156.8162,157.5326,156.8069,157.5047,15157.0
2018-07-09 10:30:00,169.16,169.39,168.99,169.11,21861.0,157.3931,157.6071,157.2349,157.3465,21861.0
2018-07-09 11:00:00,169.18,169.22,168.37,168.43,34461.0,157.4117,157.4489,156.658,156.7138,34461.0
2018-07-09 11:30:00,168.35,168.92,168.09,168.25,84492.0,156.6394,157.1697,156.3975,156.5464,84492.0
2018-07-09 12:00:00,168.28,168.29,167.78,167.91,11294.0,156.5743,156.5836,156.109,156.23,11294.0
2018-07-09 12:30:00,167.85,167.95,167.57,167.61,8544.0,156.1742,156.2672,155.9137,155.9509,8544.0
2018-07-09 13:00:00,167.63,167.7,167.44,167.53,8757.0,155.9695,156.0346,155.7927,155.8764,8757.0
2018-07-09 13:30:00,167.58,168.2,167.56,167.97,26326.0,155.923,156.4998,155.9043,156.2858,26326.0
2018-07-09 14:00:00,167.93,168.78,167.91,168.75,12753.0,156.2486,157.0395,156.23,157.0116,12753.0
2018-07-09 14:30:00,168.68,168.68,168.31,168.31,8966.0,156.9464,156.9464,156.6022,156.6022,8966.0
2018-07-09 15:00:00,168.4,168.48,168.11,168.26,12609.0,156.6859,156.7604,156.4161,156.5557,12609.0
2018-07-09 15:30:00,168.25,168.67,168.2,168.65,58342.0,156.5464,156.9371,156.4998,156.9185,58342.0
2018-07-10 09:30:00,168.95,170.26,168.95,169.52,32014.0,157.1977,158.4165,157.1977,157.728,32014.0
2018-07-10 10:00:00,169.61,169.63,168.9,168.95,24668.0,157.8117,157.8304,157.1511,157.1977,24668.0
2018-07-10 10:30:00,169.1,169.54,169.1,169.47,20685.0,157.3372,157.7466,157.3372,157.6815,20685.0
2018-07-10 11:00:00,169.46,169.78,169.2,169.33,34188.0,157.6722,157.9699,157.4303,157.5512,34188.0
2018-07-10 11:30:00,169.3,169.3,168.8,169.07,27744.0,157.5233,157.5233,157.0581,157.3093,27744.0
2018-07-10 12:00:00,169.07,169.11,168.79,169.05,9600.0,157.3093,157.3465,157.0488,157.2907,9600.0
2018-07-10 12:30:00,169.05,169.05,168.36,168.47,11258.0,157.2907,157.2907,156.6487,156.751,11258.0
2018-07-10 13:00:00,168.49,168.69,168.42,168.59,7958.0,156.7697,156.9557,156.7045,156.8627,7958.0
2018-07-10 13:30:00,168.51,168.51,168.09,168.35,10841.0,156.7883,156.7883,156.3975,156.6394,10841.0
2018-07-10 14:00:00,168.39,168.62,168.3,168.55,15689.0,156.6766,156.8906,156.5929,156.8255,15689.0
2018-07-10 14:30:00,168.48,168.63,168.33,168.63,9289.0,156.7604,156.8999,156.6208,156.8999,9289.0
2018-07-10 15:00:00,168.66,168.69,168.55,168.64,12837.0,156.9278,156.9557,156.8255,156.9092,12837.0
2018-07-10 15:30:00,168.66,168.99,168.62,168.7,41974.0,156.9278,157.2349,156.8906,156.965,41974.0
2018-07-11 09:30:00,167.99,169.1,167.99,169.03,24025.0,156.3044,157.3372,156.3044,157.2721,24025.0
2018-07-11 10:00:00,168.99,169.32,168.81,169.03,34510.0,157.2349,157.5419,157.0674,157.2721,34510.0
2018-07-11 10:30:00,169.15,169.15,168.65,168.74,11953.0,157.3837,157.3837,156.9185,157.0023,11953.0
2018-07-11 11:00:00,168.93,169.67,168.93,169.2,21873.0,157.179,157.8676,157.179,157.4303,21873.0
2018-07-11 11:30:00,169.1,169.24,168.78,169.08,18641.0,157.3372,157.4675,157.0395,157.3186,18641.0
2018-07-11 12:00:00,169.03,169.1,168.71,168.89,9326.0,157.2721,157.3372,156.9744,157.1418,9326.0
2018-07-11 12:30:00,168.95,169.18,168.71,168.9,18058.0,157.1977,157.4117,156.9744,157.1511,18058.0
2018-07-11 13:00:00,168.89,169.02,168.73,168.92,7535.0,157.1418,157.2628,156.993,157.1697,7535.0
2018-07-11 13:30:00,168.9,169.07,168.45,168.59,34505.0,157.1511,157.3093,156.7324,156.8627,34505.0
2018-07-11 14:00:00,168.6,168.81,168.22,168.74,17293.0,156.872,157.0674,156.5184,157.0023,17293.0
2018-07-11 14:30:00,168.83,169.11,168.8,168.96,21315.0,157.086,157.3465,157.0581,157.207,21315.0
2018-07-11 15:00:00,168.94,169.29,168.9,169.12,38278.0,157.1884,157.514,157.1511,157.3558,38278.0
2018-07-11 15:30:00,169.17,169.54,169.14,169.22,50934.0,157.4024,157.7466,157.3744,157.4489,50934.0
2018-07-12 09:30:00,170.21,170.38,169.51,169.69,27022.0,158.37,158.5282,157.7187,157.8862,27022.0
2018-07-12 10:00:00,169.62,169.92,168.84,169.22,68725.0,157.8211,158.1002,157.0953,157.4489,68725.0
2018-07-12 10:30:00,169.41,169.52,168.98,169.0,26110.0,157.6257,157.728,157.2256,157.2442,26110.0
2018-07-12 11:00:00,169.06,169.46,168.86,169.31,32539.0,157.3,157.6722,157.1139,157.5326,32539.0
2018-07-12 11:30:00,169.28,169.85,169.02,169.78,43405.0,157.5047,158.0351,157.2628,157.9699,43405.0
2018-07-12 12:00:00,169.78,169.87,169.58,169.72,16858.0,157.9699,158.0537,157.7838,157.9141,16858.0
2018-07-12 12:30:00,169.72,169.81,169.4,169.69,16002.0,157.9141,157.9978,157.6164,157.8862,16002.0
2018-07-12 13:00:00,169.67,170.21,169.54,170.19,32752.0,157.8676,158.37,157.7466,158.3514,32752.0
2018-07-12 13:30:00,170.18,170.24,169.59,169.64,16031.0,158.3421,158.3979,157.7931,157.8397,16031.0
2018-07-12 14:00:00,169.64,169.79,169.42,169.68,16048.0,157.8397,157.9792,157.635,157.8769,16048.0
2018-07-12 14:30:00,169.75,169.89,169.42,169.42,15706.0,157.942,158.0723,157.635,157.635,15706.0
2018-07-12 15:00:00,169.44,169.55,169.13,169.27,21493.0,157.6536,157.7559,157.3651,157.4954,21493.0
2018-07-12 15:30:00,169.27,169.43,169.01,169.23,55679.0,157.4954,157.6443,157.2535,157.4582,55679.0
2018-07-13 09:30:00,169.1,169.28,167.57,168.24,17712.0,157.3372,157.5047,155.9137,156.537,17712.0
2018-07-13 10:00:00,168.42,168.57,167.87,168.22,21730.0,156.7045,156.8441,156.1928,156.5184,21730.0
2018-07-13 10:30:00,168.24,168.73,168.16,168.24,19403.0,156.537,156.993,156.4626,156.537,19403.0
2018-07-13 11:00:00,168.3,169.0,168.27,168.72,15997.0,156.5929,157.2442,156.565,156.9837,15997.0
2018-07-13 11:30:00,168.72,168.78,168.25,168.25,15216.0,156.9837,157.0395,156.5464,156.5464,15216.0
2018-07-13 12:00:00,168.24,168.47,168.21,168.42,15593.0,156.537,156.751,156.5091,156.7045,15593.0
2018-07-13 12:30:00,168.39,168.76,168.33,168.75,16109.0,156.6766,157.0209,156.6208,157.0116,16109.0
2018-07-13 13:00:00,168.77,168.87,168.38,168.5,14326.0,157.0302,157.1232,156.6673,156.779,14326.0
2018-07-13 13:30:00,168.46,168.87,168.28,168.76,12329.0,156.7417,157.1232,156.5743,157.0209,12329.0
2018-07-13 14:00:00,168.81,169.11,168.57,168.98,13776.0,157.0674,157.3465,156.8441,157.2256,13776.0
2018-07-13 14:30:00,168.93,169.2,168.76,169.14,11859.0,157.179,157.4303,157.0209,157.3744,11859.0
2018-07-13 15:00:00,169.17,169.56,169.12,169.49,24174.0,157.4024,157.7652,157.3558,157.7001,24174.0
2018-07-13 15:30:00,169.54,169.76,169.37,169.56,51303.0,157.7466,157.9513,157.5884,157.7652,51303.0
2018-07-16 09:30:00,169.56,170.45,168.9,170.41,18818.0,157.7652,158.5933,157.1511,158.5561,18818.0
2018-07-16 10:00:00,170.58,171.16,170.51,170.87,14213.0,158.7143,159.2539,158.6491,158.9841,14213.0
2018-07-16 10:30:00,171.0,171.37,170.74,170.89,9774.0,159.1051,159.4493,158.8631,159.0027,9774.0
2018-07-16 11:00:00,170.85,171.41,170.6,171.27,11165.0,158.9655,159.4865,158.7329,159.3563,11165.0
2018-07-16 11:30:00,171.27,171.3,171.04,171.3,11080.0,159.3563,159.3842,159.1423,159.3842,11080.0
2018-07-16 12:00:00,171.22,171.37,170.81,171.26,9839.0,159.3098,159.4493,158.9283,159.347,9839.0
2018-07-16 12:30:00,171.29,171.34,171.08,171.18,8910.0,159.3749,159.4214,159.1795,159.2725,8910.0
2018-07-16 13:00:00,171.13,171.37,171.12,171.23,7328.0,159.226,159.4493,159.2167,159.3191,7328.0
2018-07-16 13:30:00,171.22,171.31,170.64,170.92,24354.0,159.3098,159.3935,158.7701,159.0306,24354.0
2018-07-16 14:00:00,170.9,171.04,170.63,170.7,16518.0,159.012,159.1423,158.7608,158.8259,16518.0
2018-07-16 14:30:00,170.61,170.71,170.42,170.64,22882.0,158.7422,158.8352,158.5654,158.7701,22882.0
2018-07-16 15:00:00,170.61,170.8,170.56,170.56,12689.0,158.7422,158.919,158.6957,158.6957,12689.0
2018-07-16 15:30:00,170.62,170.63,170.36,170.53,47484.0,158.7515,158.7608,158.5096,158.6678,47484.0
2018-07-17 09:30:00,170.21,170.92,170.21,170.55,13816.0,158.37,159.0306,158.37,158.6864,13816.0
2018-07-17 10:00:00,170.53,170.76,170.21,170.46,6845.0,158.6678,158.8818,158.37,158.6026,6845.0
2018-07-17 10:30:00,170.47,170.47,169.98,170.09,15178.0,158.6119,158.6119,158.156,158.2584,15178.0
2018-07-17 11:00:00,170.08,170.23,169.86,170.18,20143.0,158.2491,158.3886,158.0444,158.3421,20143.0
2018-07-17 11:30:00,170.13,171.07,170.1,170.97,5189.0,158.2956,159.1702,158.2677,159.0771,5189.0
2018-07-17 12:00:00,171.0,171.54,171.0,171.46,3100.0,159.1051,159.6075,159.1051,159.5331,3100.0
2018-07-17 12:30:00,171.44,171.76,171.3,171.71,5915.0,159.5145,159.8122,159.3842,159.7657,5915.0
2018-07-17 13:00:00,171.66,171.75,171.25,171.31,5320.0,159.7191,159.8029,159.3377,159.3935,5320.0
2018-07-17 13:30:00,171.34,171.39,171.12,171.16,6190.0,159.4214,159.4679,159.2167,159.2539,6190.0
2018-07-17 14:00:00,170.99,171.23,170.85,171.16,5580.0,159.0958,159.3191,158.9655,159.2539,5580.0
2018-07-17 14:30:00,171.24,171.33,170.93,171.02,7278.0,159.3284,159.4121,159.0399,159.1237,7278.0
2018-07-17 15:00:00,170.98,171.33,170.98,171.28,8157.0,159.0864,159.4121,159.0864,159.3656,8157.0
2018-07-17 15:30:00,171.32,171.46,170.74,170.75,75479.0,159.4028,159.5331,158.8631,158.8724,75479.0
2018-07-18 09:30:00,170.96,171.99,170.5,171.56,34599.0,159.0678,160.0262,158.6398,159.6261,34599.0
2018-07-18 10:00:00,171.52,172.26,171.32,171.84,30923.0,159.5889,160.2774,159.4028,159.8866,30923.0
2018-07-18 10:30:00,171.87,171.98,171.29,171.71,16290.0,159.9145,160.0169,159.3749,159.7657,16290.0
2018-07-18 11:00:00,171.66,171.75,171.38,171.75,10543.0,159.7191,159.8029,159.4586,159.8029,10543.0
2018-07-18 11:30:00,171.81,171.9,171.34,171.48,11024.0,159.8587,159.9425,159.4214,159.5517,11024.0
2018-07-18 12:00:00,171.53,171.53,171.29,171.53,17999.0,159.5982,159.5982,159.3749,159.5982,17999.0
2018-07-18 12:30:00,171.55,171.59,171.27,171.27,13572.0,159.6168,159.654,159.3563,159.3563,13572.0
2018-07-18 13:00:00,171.29,171.48,171.14,171.37,11896.0,159.3749,159.5517,159.2353,159.4493,11896.0
2018-07-18 13:30:00,171.39,171.42,171.13,171.29,11279.0,159.4679,159.4958,159.226,159.3749,11279.0
2018-07-18 14:00:00,171.31,171.74,171.28,171.74,8327.0,159.3935,159.7936,159.3656,159.7936,8327.0
2018-07-18 14:30:00,171.76,171.76,171.55,171.61,8070.0,159.8122,159.8122,159.6168,159.6726,8070.0
2018-07-18 15:00:00,171.64,171.76,171.47,171.69,14789.0,159.7005,159.8122,159.5424,159.7471,14789.0
2018-07-18 15:30:00,171.7,171.86,171.48,171.52,64929.0,159.7564,159.9052,159.5517,159.5889,64929.0
2018-07-19 09:30:00,170.69,171.21,169.71,169.99,16259.0,158.8166,159.3004,157.9048,158.1653,16259.0
2018-07-19 10:00:00,170.07,170.43,169.77,169.94,12863.0,158.2397,158.5747,157.9606,158.1188,12863.0
2018-07-19 10:30:00,169.89,170.08,169.6,169.69,10293.0,158.0723,158.2491,157.8024,157.8862,10293.0
2018-07-19 11:00:00,169.8,170.64,169.8,170.49,20105.0,157.9885,158.7701,157.9885,158.6305,20105.0
2018-07-19 11:30:00,170.6,170.74,170.36,170.64,5811.0,158.7329,158.8631,158.5096,158.7701,5811.0
2018-07-19 12:00:00,170.67,170.74,170.27,170.31,33242.0,158.798,158.8631,158.4258,158.4631,33242.0
2018-07-19 12:30:00,170.35,170.54,170.08,170.31,8556.0,158.5003,158.6771,158.2491,158.4631,8556.0
2018-07-19 13:00:00,170.34,170.66,170.24,170.52,7671.0,158.491,158.7887,158.3979,158.6584,7671.0
2018-07-19 13:30:00,170.55,170.92,170.55,170.92,13585.0,158.6864,159.0306,158.6864,159.0306,13585.0
2018-07-19 14:00:00,170.91,170.91,170.73,170.79,11067.0,159.0213,159.0213,158.8538,158.9097,11067.0
2018-07-19 14:30:00,170.8,170.81,170.42,170.63,9258.0,158.919,158.9283,158.5654,158.7608,9258.0
2018-07-19 15:00:00,170.62,170.86,170.58,170.74,12152.0,158.7515,158.9748,158.7143,158.8631,12152.0
2018-07-19 15:30:00,170.72,170.78,170.45,170.66,42806.0,158.8445,158.9004,158.5933,158.7887,42806.0
2018-07-20 09:30:00,170.52,172.05,170.52,171.67,81138.0,158.6584,160.082,158.6584,159.7285,81138.0
2018-07-20 10:00:00,171.68,171.68,170.87,170.94,31574.0,159.7378,159.7378,158.9841,159.0492,31574.0
2018-07-20 10:30:00,170.91,171.07,170.77,170.89,24206.0,159.0213,159.1702,158.8911,159.0027,24206.0
2018-07-20 11:00:00,170.92,171.08,170.67,170.97,20164.0,159.0306,159.1795,158.798,159.0771,20164.0
2018-07-20 11:30:00,171.06,171.23,170.93,170.93,19719.0,159.1609,159.3191,159.0399,159.0399,19719.0
2018-07-20 12:00:00,171.04,171.25,170.98,171.09,10635.0,159.1423,159.3377,159.0864,159.1888,10635.0
2018-07-20 12:30:00,171.02,171.15,170.96,171.06,9452.0,159.1237,159.2446,159.0678,159.1609,9452.0
2018-07-20 13:00:00,171.06,171.12,170.87,170.9,18816.0,159.1609,159.2167,158.9841,159.012,18816.0
2018-07-20 13:30:00,170.94,171.09,170.84,170.97,16318.0,159.0492,159.1888,158.9562,159.0771,16318.0
2018-07-20 14:00:00,170.91,171.04,170.66,170.91,9194.0,159.0213,159.1423,158.7887,159.0213,9194.0
2018-07-20 14:30:00,170.84,170.84,170.49,170.68,10845.0,158.9562,158.9562,158.6305,158.8073,10845.0
2018-07-20 15:00:00,170.68,170.82,170.61,170.71,14293.0,158.8073,158.9376,158.7422,158.8352,14293.0
2018-07-20 15:30:00,170.71,171.05,170.58,171.03,43091.0,158.8352,159.1516,158.7143,159.133,43091.0
2018-07-23 09:30:00,171.16,171.93,170.62,171.43,52086.0,159.2539,159.9704,158.7515,159.5051,52086.0
2018-07-23 10:00:00,171.37,172.1,171.32,172.06,9782.0,159.4493,160.1285,159.4028,160.0913,9782.0
2018-07-23 10:30:00,172.0,172.16,171.84,171.91,11553.0,160.0355,160.1844,159.8866,159.9518,11553.0
2018-07-23 11:00:00,171.9,172.07,171.61,171.61,11054.0,159.9425,160.1006,159.6726,159.6726,11054.0
2018-07-23 11:30:00,171.7,172.09,171.66,172.09,8345.0,159.7564,160.1192,159.7191,160.1192,8345.0
2018-07-23 12:00:00,172.01,172.41,171.89,172.29,12407.0,160.0448,160.417,159.9331,160.3053,12407.0
2018-07-23 12:30:00,172.29,172.35,171.97,172.05,28814.0,160.3053,160.3612,160.0076,160.082,28814.0
2018-07-23 13:00:00,172.03,172.27,171.97,172.23,21515.0,160.0634,160.2867,160.0076,160.2495,21515.0
2018-07-23 13:30:00,172.24,172.45,172.2,172.42,12108.0,160.2588,160.4542,160.2216,160.4263,12108.0
2018-07-23 14:00:00,172.46,172.89,172.37,172.53,20021.0,160.4635,160.8636,160.3798,160.5286,20021.0
2018-07-23 14:30:00,172.57,172.73,172.46,172.67,20251.0,160.5658,160.7147,160.4635,160.6589,20251.0
2018-07-23 15:00:00,172.68,172.88,172.62,172.77,22892.0,160.6682,160.8543,160.6124,160.7519,22892.0
2018-07-23 15:30:00,172.79,173.33,172.7,173.29,65613.0,160.7705,161.273,160.6868,161.2358,65613.0
2018-07-24 09:30:00,173.4,174.22,172.8,174.18,43594.0,161.3381,162.1011,160.7798,162.0639,43594.0
2018-07-24 10:00:00,174.1,175.13,174.1,174.67,63979.0,161.9894,162.9478,161.9894,162.5198,63979.0
2018-07-24 10:30:00,174.69,174.8,173.55,173.87,65279.0,162.5384,162.6407,161.4777,161.7754,65279.0
2018-07-24 11:00:00,173.83,173.9,173.3,173.6,39201.0,161.7382,161.8033,161.2451,161.5242,39201.0
2018-07-24 11:30:00,173.64,173.89,173.05,173.18,47498.0,161.5614,161.794,161.0125,161.1334,47498.0
2018-07-24 12:00:00,173.09,173.23,172.41,172.43,15042.0,161.0497,161.1799,160.417,160.4356,15042.0
2018-07-24 12:30:00,172.52,172.53,171.92,171.96,17214.0,160.5193,160.5286,159.9611,159.9983,17214.0
2018-07-24 13:00:00,171.99,172.36,171.91,172.08,13977.0,160.0262,160.3705,159.9518,160.1099,13977.0
2018-07-24 13:30:00,172.12,172.18,171.57,171.98,18846.0,160.1471,160.203,159.6354,160.0169,18846.0
2018-07-24 14:00:00,172.04,172.09,171.86,172.01,22308.0,160.0727,160.1192,159.9052,160.0448,22308.0
2018-07-24 14:30:00,172.0,172.43,171.83,172.4,22217.0,160.0355,160.4356,159.8773,160.4077,22217.0
2018-07-24 15:00:00,172.43,172.58,172.25,172.3,16509.0,160.4356,160.5752,160.2681,160.3146,16509.0
2018-07-24 15:30:00,172.3,172.66,172.01,172.53,106565.0,160.3146,160.6496,160.0448,160.5286,106565.0
2018-07-25 09:30:00,173.0,174.58,173.0,173.46,21832.0,160.9659,162.436,160.9659,161.3939,21832.0
2018-07-25 10:00:00,173.56,173.88,173.48,173.75,13881.0,161.487,161.7847,161.4125,161.6638,13881.0
2018-07-25 10:30:00,173.99,174.01,173.6,174.0,9285.0,161.8871,161.9057,161.5242,161.8964,9285.0
2018-07-25 11:00:00,174.08,174.23,173.87,174.06,18522.0,161.9708,162.1104,161.7754,161.9522,18522.0
2018-07-25 11:30:00,174.07,174.7,173.9,174.67,18726.0,161.9615,162.5477,161.8033,162.5198,18726.0
2018-07-25 12:00:00,174.69,175.65,174.67,175.53,22634.0,162.5384,163.4316,162.5198,163.3199,22634.0
2018-07-25 12:30:00,175.47,175.84,175.23,175.53,15184.0,163.2641,163.6084,163.0408,163.3199,15184.0
2018-07-25 13:00:00,175.54,175.91,175.33,175.45,11221.0,163.3293,163.6735,163.1339,163.2455,11221.0
2018-07-25 13:30:00,175.39,176.02,175.35,175.73,33725.0,163.1897,163.7759,163.1525,163.506,33725.0
2018-07-25 14:00:00,175.76,176.1,175.76,175.8,37182.0,163.5339,163.8503,163.5339,163.5712,37182.0
2018-07-25 14:30:00,175.79,176.31,175.65,175.68,24039.0,163.5619,164.0457,163.4316,163.4595,24039.0
2018-07-25 15:00:00,175.62,175.73,175.4,175.49,25494.0,163.4037,163.506,163.199,163.2827,25494.0
2018-07-25 15:30:00,175.51,176.33,175.46,176.17,120761.0,163.3013,164.0643,163.2548,163.9154,120761.0
2018-07-26 09:30:00,176.3,176.88,174.77,174.77,40120.0,164.0364,164.576,162.6128,162.6128,40120.0
2018-07-26 10:00:00,174.81,175.2,174.52,174.69,20532.0,162.65,163.0129,162.3802,162.5384,20532.0
2018-07-26 10:30:00,174.51,174.74,173.97,174.55,20008.0,162.3709,162.5849,161.8685,162.4081,20008.0
2018-07-26 11:00:00,174.53,175.0,174.47,174.6,16804.0,162.3895,162.8268,162.3337,162.4546,16804.0
2018-07-26 11:30:00,174.56,174.85,174.44,174.74,29345.0,162.4174,162.6872,162.3058,162.5849,29345.0
2018-07-26 12:00:00,174.75,174.78,174.1,174.1,13677.0,162.5942,162.6221,161.9894,161.9894,13677.0
2018-07-26 12:30:00,174.04,174.25,173.86,174.13,9500.0,161.9336,162.129,161.7661,162.0173,9500.0
2018-07-26 13:00:00,174.21,174.84,174.2,174.79,37054.0,162.0918,162.6779,162.0825,162.6314,37054.0
2018-07-26 13:30:00,174.8,174.8,174.1,174.1,23640.0,162.6407,162.6407,161.9894,161.9894,23640.0
2018-07-26 14:00:00,174.11,174.29,173.73,173.8,20578.0,161.9987,162.1662,161.6452,161.7103,20578.0
2018-07-26 14:30:00,173.91,173.97,173.54,173.54,18132.0,161.8126,161.8685,161.4684,161.4684,18132.0
2018-07-26 15:00:00,173.57,173.62,173.28,173.39,30995.0,161.4963,161.5428,161.2265,161.3288,30995.0
2018-07-26 15:30:00,173.43,174.04,173.39,173.78,50259.0,161.366,161.9336,161.3288,161.6917,50259.0
2018-07-27 09:30:00,173.99,173.99,172.92,172.92,30349.0,161.8871,161.8871,160.8915,160.8915,30349.0
2018-07-27 10:00:00,173.21,173.47,172.83,173.34,10514.0,161.1613,161.4032,160.8078,161.2823,10514.0
2018-07-27 10:30:00,173.34,173.49,172.66,172.94,14917.0,161.2823,161.4219,160.6496,160.9101,14917.0
2018-07-27 11:00:00,172.92,172.95,172.53,172.53,20224.0,160.8915,160.9194,160.5286,160.5286,20224.0
2018-07-27 11:30:00,172.57,172.95,172.48,172.48,21968.0,160.5658,160.9194,160.4821,160.4821,21968.0
2018-07-27 12:00:00,172.48,172.53,172.13,172.15,12590.0,160.4821,160.5286,160.1565,160.1751,12590.0
2018-07-27 12:30:00,172.14,172.14,171.28,171.31,13625.0,160.1658,160.1658,159.3656,159.3935,13625.0
2018-07-27 13:00:00,171.24,171.54,171.01,171.36,19613.0,159.3284,159.6075,159.1144,159.44,19613.0
2018-07-27 13:30:00,171.42,172.19,171.42,172.12,6429.0,159.4958,160.2123,159.4958,160.1471,6429.0
2018-07-27 14:00:00,172.36,172.36,171.57,171.62,7424.0,160.3705,160.3705,159.6354,159.6819,7424.0
2018-07-27 14:30:00,171.55,171.77,171.29,171.29,25312.0,159.6168,159.8215,159.3749,159.3749,25312.0
2018-07-27 15:00:00,171.35,171.54,171.0,171.14,38135.0,159.4307,159.6075,159.1051,159.2353,38135.0
2018-07-27 15:30:00,171.18,171.73,171.18,171.62,41095.0,159.2725,159.7843,159.2725,159.6819,41095.0
2018-07-30 09:30:00,171.75,173.27,170.35,170.41,51325.0,159.8029,161.2172,158.5003,158.5561,51325.0
2018-07-30 10:00:00,170.46,171.62,170.43,171.26,34077.0,158.6026,159.6819,158.5747,159.347,34077.0
2018-07-30 10:30:00,171.24,171.3,170.3,170.36,29582.0,159.3284,159.3842,158.4538,158.5096,29582.0
2018-07-30 11:00:00,170.13,170.42,170.04,170.19,22739.0,158.2956,158.5654,158.2118,158.3514,22739.0
2018-07-30 11:30:00,170.03,170.03,169.56,169.56,17291.0,158.2025,158.2025,157.7652,157.7652,17291.0
2018-07-30 12:00:00,169.35,169.42,168.8,169.04,21448.0,157.5698,157.635,157.0581,157.2814,21448.0
2018-07-30 12:30:00,169.02,169.03,168.05,168.41,19937.0,157.2628,157.2721,156.3603,156.6952,19937.0
2018-07-30 13:00:00,168.45,168.69,168.34,168.69,19622.0,156.7324,156.9557,156.6301,156.9557,19622.0
2018-07-30 13:30:00,168.74,168.79,168.15,168.29,11373.0,157.0023,157.0488,156.4533,156.5836,11373.0
2018-07-30 14:00:00,168.31,168.48,168.28,168.3,23889.0,156.6022,156.7604,156.5743,156.5929,23889.0
2018-07-30 14:30:00,168.39,168.47,168.06,168.17,10232.0,156.6766,156.751,156.3696,156.4719,10232.0
2018-07-30 15:00:00,168.23,168.27,167.68,167.68,15488.0,156.5277,156.565,156.016,156.016,15488.0
2018-07-30 15:30:00,167.68,167.93,167.2,167.51,64779.0,156.016,156.2486,155.5694,155.8578,64779.0
2018-07-31 09:30:00,167.88,168.33,165.01,165.01,37609.0,156.2021,156.6208,153.5317,153.5317,37609.0
2018-07-31 10:00:00,165.02,165.23,163.87,164.55,74646.0,153.541,153.7364,152.471,153.1037,74646.0
2018-07-31 10:30:00,164.73,165.09,164.1,164.68,59970.0,153.2712,153.6062,152.685,153.2247,59970.0
2018-07-31 11:00:00,164.77,165.73,164.65,165.52,25626.0,153.3084,154.2016,153.1968,154.0063,25626.0
2018-07-31 11:30:00,165.51,165.62,165.28,165.4,25714.0,153.9969,154.0993,153.7829,153.8946,25714.0
2018-07-31 12:00:00,165.44,166.0,165.38,165.91,23196.0,153.9318,154.4529,153.876,154.3691,23196.0
2018-07-31 12:30:00,165.89,165.89,165.25,165.52,16252.0,154.3505,154.3505,153.755,154.0063,16252.0
2018-07-31 13:00:00,165.52,166.16,165.52,165.94,16915.0,154.0063,154.6017,154.0063,154.397,16915.0
2018-07-31 13:30:00,165.95,166.42,165.95,166.16,26315.0,154.4063,154.8436,154.4063,154.6017,26315.0
2018-07-31 14:00:00,166.15,166.37,165.63,166.31,35223.0,154.5924,154.7971,154.1086,154.7413,35223.0
2018-07-31 14:30:00,166.31,166.66,166.31,166.41,15451.0,154.7413,155.067,154.7413,154.8343,15451.0
2018-07-31 15:00:00,166.41,166.41,166.2,166.23,13971.0,154.8343,154.8343,154.639,154.6669,13971.0
2018-07-31 15:30:00,166.22,166.24,165.89,166.13,59122.0,154.6576,154.6762,154.3505,154.5738,59122.0
2018-08-01 09:30:00,166.25,167.71,166.25,167.26,25398.0,154.6855,156.0439,154.6855,155.6252,25398.0
2018-08-01 10:00:00,167.04,168.48,166.72,168.32,17015.0,155.4205,156.7604,155.1228,156.6115,17015.0
2018-08-01 10:30:00,168.31,168.83,167.91,168.64,10825.0,156.6022,157.086,156.23,156.9092,10825.0
2018-08-01 11:00:00,168.53,168.53,167.6,167.62,29865.0,156.8069,156.8069,155.9416,155.9602,29865.0
2018-08-01 11:30:00,167.51,167.57,166.11,166.62,29136.0,155.8578,155.9137,154.5552,155.0297,29136.0
2018-08-01 12:00:00,166.65,166.78,163.74,164.49,106273.0,155.0576,155.1786,152.3501,153.0479,106273.0
2018-08-01 12:30:00,164.32,164.58,162.89,163.48,86602.0,152.8897,153.1316,151.5592,152.1082,86602.0
2018-08-01 13:00:00,163.7,164.52,163.42,164.46,42409.0,152.3129,153.0758,152.0523,153.02,42409.0
2018-08-01 13:30:00,164.45,164.51,163.64,163.78,50274.0,153.0107,153.0665,152.257,152.3873,50274.0
2018-08-01 14:00:00,163.64,164.27,163.63,163.99,61049.0,152.257,152.8432,152.2477,152.5827,61049.0
2018-08-01 14:30:00,163.99,164.24,163.07,163.2,81249.0,152.5827,152.8153,151.7267,151.8476,81249.0
2018-08-01 15:00:00,163.25,163.52,163.19,163.32,52281.0,151.8942,152.1454,151.8383,151.9593,52281.0
2018-08-01 15:30:00,163.4,164.09,162.81,163.0,209575.0,152.0337,152.6757,151.4848,151.6615,209575.0
2018-08-02 09:30:00,164.0,169.55,163.03,167.25,141108.0,152.592,157.7559,151.6895,155.6159,141108.0
2018-08-02 10:00:00,167.5,168.88,167.06,167.44,54212.0,155.8485,157.1325,155.4391,155.7927,54212.0
2018-08-02 10:30:00,167.49,168.1,167.27,168.03,61166.0,155.8392,156.4068,155.6345,156.3417,61166.0
2018-08-02 11:00:00,168.05,168.59,167.34,167.5,33710.0,156.3603,156.8627,155.6997,155.8485,33710.0
2018-08-02 11:30:00,167.54,168.21,167.42,167.43,44170.0,155.8857,156.5091,155.7741,155.7834,44170.0
2018-08-02 12:00:00,167.36,168.15,167.14,167.85,50383.0,155.7183,156.4533,155.5136,156.1742,50383.0
2018-08-02 12:30:00,167.73,168.5,167.69,168.34,28920.0,156.0625,156.779,156.0253,156.6301,28920.0
2018-08-02 13:00:00,168.4,169.27,168.05,169.07,30230.0,156.6859,157.4954,156.3603,157.3093,30230.0
2018-08-02 13:30:00,169.13,169.57,168.95,169.42,41636.0,157.3651,157.7745,157.1977,157.635,41636.0
2018-08-02 14:00:00,169.53,170.82,169.38,169.93,45939.0,157.7373,158.9376,157.5977,158.1095,45939.0
2018-08-02 14:30:00,169.87,170.58,169.22,170.16,47266.0,158.0537,158.7143,157.4489,158.3235,47266.0
2018-08-02 15:00:00,170.14,171.3,170.09,171.18,88904.0,158.3049,159.3842,158.2584,159.2725,88904.0
2018-08-02 15:30:00,171.17,171.7,169.88,170.29,256324.0,159.2632,159.7564,158.063,158.4444,256324.0
2018-08-03 09:30:00,171.68,171.7,165.81,165.81,69077.0,159.7378,159.7564,154.2761,154.2761,69077.0
2018-08-03 10:00:00,166.04,166.34,165.08,165.43,39373.0,154.4901,154.7692,153.5969,153.9225,39373.0
2018-08-03 10:30:00,165.26,165.85,164.76,165.45,41954.0,153.7643,154.3133,153.2991,153.9411,41954.0
2018-08-03 11:00:00,165.45,165.71,165.23,165.41,24431.0,153.9411,154.183,153.7364,153.9039,24431.0
2018-08-03 11:30:00,165.4,166.67,165.33,166.46,50695.0,153.8946,155.0763,153.8295,154.8809,50695.0
2018-08-03 12:00:00,166.49,166.6,166.0,166.24,19373.0,154.9088,155.0111,154.4529,154.6762,19373.0
2018-08-03 12:30:00,166.19,166.48,165.59,165.59,21100.0,154.6296,154.8995,154.0714,154.0714,21100.0
2018-08-03 13:00:00,165.63,165.75,165.17,165.25,31547.0,154.1086,154.2203,153.6806,153.755,31547.0
2018-08-03 13:30:00,165.26,165.34,164.94,165.19,41261.0,153.7643,153.8388,153.4666,153.6992,41261.0
2018-08-03 14:00:00,165.19,165.19,164.61,164.83,32565.0,153.6992,153.6992,153.1596,153.3642,32565.0
2018-08-03 14:30:00,164.81,165.28,164.81,165.22,34368.0,153.3456,153.7829,153.3456,153.7271,34368.0
2018-08-03 15:00:00,165.23,166.29,165.2,166.22,47377.0,153.7364,154.7227,153.7085,154.6576,47377.0
2018-08-03 15:30:00,166.22,166.92,166.16,166.82,86634.0,154.6576,155.3089,154.6017,155.2158,86634.0
2018-08-06 09:30:00,166.93,168.47,166.05,167.51,18318.0,155.3182,156.751,154.4994,155.8578,18318.0
2018-08-06 10:00:00,167.42,167.93,167.1,167.23,14274.0,155.7741,156.2486,155.4763,155.5973,14274.0
2018-08-06 10:30:00,167.28,167.6,166.85,167.57,26957.0,155.6438,155.9416,155.2437,155.9137,26957.0
2018-08-06 11:00:00,167.56,168.49,167.56,168.35,60034.0,155.9043,156.7697,155.9043,156.6394,60034.0
2018-08-06 11:30:00,168.3,169.39,168.2,169.33,49349.0,156.5929,157.6071,156.4998,157.5512,49349.0
2018-08-06 12:00:00,169.34,169.93,169.01,169.29,42269.0,157.5605,158.1095,157.2535,157.514,42269.0
2018-08-06 12:30:00,169.24,169.89,169.02,169.2,48785.0,157.4675,158.0723,157.2628,157.4303,48785.0
2018-08-06 13:00:00,169.25,170.5,169.25,169.36,83377.0,157.4768,158.6398,157.4768,157.5791,83377.0
2018-08-06 13:30:00,169.36,169.81,169.19,169.72,26489.0,157.5791,157.9978,157.421,157.9141,26489.0
2018-08-06 14:00:00,169.69,170.48,169.63,170.09,84311.0,157.8862,158.6212,157.8304,158.2584,84311.0
2018-08-06 14:30:00,170.09,170.47,169.81,170.19,32786.0,158.2584,158.6119,157.9978,158.3514,32786.0
2018-08-06 15:00:00,170.25,170.79,170.11,170.73,32551.0,158.4072,158.9097,158.277,158.8538,32551.0
2018-08-06 15:30:00,170.75,170.79,170.01,170.17,89517.0,158.8724,158.9097,158.1839,158.3328,89517.0
2018-08-07 09:30:00,171.58,172.22,170.32,171.4,48704.0,159.6447,160.2402,158.4724,159.4772,48704.0
2018-08-07 10:00:00,171.58,171.8,171.39,171.62,12175.0,159.6447,159.8494,159.4679,159.6819,12175.0
2018-08-07 10:30:00,171.74,172.49,171.65,172.33,21017.0,159.7936,160.4914,159.7098,160.3425,21017.0
2018-08-07 11:00:00,172.25,172.56,172.04,172.2,26103.0,160.2681,160.5565,160.0727,160.2216,26103.0
2018-08-07 11:30:00,172.19,173.04,172.14,172.75,9801.0,160.2123,161.0032,160.1658,160.7333,9801.0
2018-08-07 12:00:00,172.84,173.5,172.61,173.39,14486.0,160.8171,161.4312,160.6031,161.3288,14486.0
2018-08-07 12:30:00,173.35,173.7,172.96,173.25,16625.0,161.2916,161.6172,160.9287,161.1985,16625.0
2018-08-07 13:00:00,173.34,173.38,173.11,173.11,12700.0,161.2823,161.3195,161.0683,161.0683,12700.0
2018-08-07 13:30:00,173.17,173.25,172.89,173.24,9996.0,161.1241,161.1985,160.8636,161.1892,9996.0
2018-08-07 14:00:00,173.28,173.29,172.96,173.29,7973.0,161.2265,161.2358,160.9287,161.2358,7973.0
2018-08-07 14:30:00,173.29,173.32,173.11,173.16,7029.0,161.2358,161.2637,161.0683,161.1148,7029.0
2018-08-07 15:00:00,173.14,173.27,173.12,173.19,15360.0,161.0962,161.2172,161.0776,161.1427,15360.0
2018-08-07 15:30:00,173.19,173.19,172.64,172.83,44001.0,161.1427,161.1427,160.631,160.8078,44001.0
2018-08-08 09:30:00,172.18,173.17,171.26,171.57,33285.0,160.203,161.1241,159.347,159.6354,33285.0
2018-08-08 10:00:00,171.6,172.22,171.53,172.06,21206.0,159.6633,160.2402,159.5982,160.0913,21206.0
2018-08-08 10:30:00,172.12,172.49,171.89,172.46,15793.0,160.1471,160.4914,159.9331,160.4635,15793.0
2018-08-08 11:00:00,172.52,173.19,172.46,173.03,23929.0,160.5193,161.1427,160.4635,160.9938,23929.0
2018-08-08 11:30:00,172.98,173.3,172.23,172.32,26153.0,160.9473,161.2451,160.2495,160.3332,26153.0
2018-08-08 12:00:00,172.22,172.77,172.22,172.45,6669.0,160.2402,160.7519,160.2402,160.4542,6669.0
2018-08-08 12:30:00,172.5,172.83,172.34,172.61,10152.0,160.5007,160.8078,160.3518,160.6031,10152.0
2018-08-08 13:00:00,172.63,172.69,172.44,172.54,15951.0,160.6217,160.6775,160.4449,160.5379,15951.0
2018-08-08 13:30:00,172.55,172.72,172.45,172.72,11414.0,160.5472,160.7054,160.4542,160.7054,11414.0
2018-08-08 14:00:00,172.67,173.2,172.61,173.19,8563.0,160.6589,161.152,160.6031,161.1427,8563.0
2018-08-08 14:30:00,173.12,173.16,172.72,172.8,17710.0,161.0776,161.1148,160.7054,160.7798,17710.0
2018-08-08 15:00:00,172.83,172.87,172.62,172.82,12089.0,160.8078,160.845,160.6124,160.7985,12089.0
2018-08-08 15:30:00,172.84,172.95,172.62,172.69,37708.0,160.8171,160.9194,160.6124,160.6775,37708.0
2018-08-09 09:30:00,173.03,173.5,171.13,171.29,69611.0,160.9938,161.4312,159.226,159.3749,69611.0
2018-08-09 10:00:00,171.15,172.64,171.0,172.52,13814.0,159.2446,160.631,159.1051,160.5193,13814.0
2018-08-09 10:30:00,172.44,172.65,172.27,172.55,5200.0,160.4449,160.6403,160.2867,160.5472,5200.0
2018-08-09 11:00:00,172.62,172.83,172.54,172.8,11929.0,160.6124,160.8078,160.5379,160.7798,11929.0
2018-08-09 11:30:00,172.79,173.11,172.73,173.11,13202.0,160.7705,161.0683,160.7147,161.0683,13202.0
2018-08-09 12:00:00,173.18,173.29,173.04,173.24,5803.0,161.1334,161.2358,161.0032,161.1892,5803.0
2018-08-09 12:30:00,173.21,173.64,173.17,173.56,10524.0,161.1613,161.5614,161.1241,161.487,10524.0
2018-08-09 13:00:00,173.56,173.65,173.46,173.55,8719.0,161.487,161.5707,161.3939,161.4777,8719.0
2018-08-09 13:30:00,173.44,173.46,173.12,173.21,14270.0,161.3753,161.3939,161.0776,161.1613,14270.0
2018-08-09 14:00:00,173.18,173.3,173.05,173.08,11541.0,161.1334,161.2451,161.0125,161.0404,11541.0
2018-08-09 14:30:00,173.11,173.24,173.04,173.18,7550.0,161.0683,161.1892,161.0032,161.1334,7550.0
2018-08-09 15:00:00,173.15,173.31,173.04,173.24,18533.0,161.1055,161.2544,161.0032,161.1892,18533.0
2018-08-09 15:30:00,173.2,173.33,173.01,173.16,40004.0,161.152,161.273,160.9752,161.1148,40004.0
2018-08-10 09:30:00,172.17,173.99,171.68,173.36,93005.0,160.1937,161.8871,159.7378,161.3009,93005.0
2018-08-10 10:00:00,173.15,173.48,172.27,173.24,27399.0,161.1055,161.4125,160.2867,161.1892,27399.0
2018-08-10 10:30:00,173.22,173.57,172.89,173.24,17754.0,161.1706,161.4963,160.8636,161.1892,17754.0
2018-08-10 11:00:00,173.23,173.42,172.93,172.93,13414.0,161.1799,161.3567,160.9008,160.9008,13414.0
2018-08-10 11:30:00,172.88,173.22,172.88,172.94,8208.0,160.8543,161.1706,160.8543,160.9101,8208.0
2018-08-10 12:00:00,172.94,173.22,172.93,173.22,14321.0,160.9101,161.1706,160.9008,161.1706,14321.0
2018-08-10 12:30:00,173.33,173.59,173.2,173.59,14449.0,161.273,161.5149,161.152,161.5149,14449.0
2018-08-10 13:00:00,173.6,173.6,173.14,173.19,11991.0,161.5242,161.5242,161.0962,161.1427,11991.0
2018-08-10 13:30:00,173.15,173.15,172.56,172.69,10290.0,161.1055,161.1055,160.5565,160.6775,10290.0
2018-08-10 14:00:00,172.76,173.29,172.7,172.95,19414.0,160.7426,161.2358,160.6868,160.9194,19414.0
2018-08-10 14:30:00,172.96,173.26,172.95,173.06,10100.0,160.9287,161.2078,160.9194,161.0218,10100.0
2018-08-10 15:00:00,173.01,173.51,172.74,173.23,19461.0,160.9752,161.4405,160.724,161.1799,19461.0
2018-08-10 15:30:00,173.24,173.36,173.04,173.12,58731.0,161.1892,161.3009,161.0032,161.0776,58731.0
2018-08-13 09:30:00,172.46,174.18,172.46,174.03,23926.0,160.4635,162.0639,160.4635,161.9243,23926.0
2018-08-13 10:00:00,173.98,174.72,173.7,174.66,14744.0,161.8778,162.5663,161.6172,162.5105,14744.0
2018-08-13 10:30:00,174.65,174.81,174.34,174.5,13300.0,162.5012,162.65,162.2127,162.3616,13300.0
2018-08-13 11:00:00,174.49,174.49,173.12,173.54,21781.0,162.3523,162.3523,161.0776,161.4684,21781.0
2018-08-13 11:30:00,173.46,174.04,173.38,173.44,30754.0,161.3939,161.9336,161.3195,161.3753,30754.0
2018-08-13 12:00:00,173.44,173.56,172.74,172.78,22374.0,161.3753,161.487,160.724,160.7612,22374.0
2018-08-13 12:30:00,172.79,173.1,172.74,172.74,16220.0,160.7705,161.059,160.724,160.724,16220.0
2018-08-13 13:00:00,172.69,173.31,172.66,173.31,15376.0,160.6775,161.2544,160.6496,161.2544,15376.0
2018-08-13 13:30:00,173.37,173.5,172.96,172.96,13756.0,161.3102,161.4312,160.9287,160.9287,13756.0
2018-08-13 14:00:00,172.88,173.4,172.88,173.4,10094.0,160.8543,161.3381,160.8543,161.3381,10094.0
2018-08-13 14:30:00,173.38,173.38,172.54,172.76,14566.0,161.3195,161.3195,160.5379,160.7426,14566.0
2018-08-13 15:00:00,172.73,172.79,172.32,172.62,20785.0,160.7147,160.7705,160.3332,160.6124,20785.0
2018-08-13 15:30:00,172.55,172.79,172.32,172.6,96417.0,160.5472,160.7705,160.3332,160.5938,96417.0
2018-08-14 09:30:00,173.68,174.0,172.96,173.73,54516.0,161.5986,161.8964,160.9287,161.6452,54516.0
2018-08-14 10:00:00,173.5,174.12,172.96,174.12,49488.0,161.4312,162.008,160.9287,162.008,49488.0
2018-08-14 10:30:00,174.05,174.99,173.95,174.63,66784.0,161.9429,162.8175,161.8499,162.4826,66784.0
2018-08-14 11:00:00,174.55,174.66,174.16,174.66,12497.0,162.4081,162.5105,162.0452,162.5105,12497.0
2018-08-14 11:30:00,174.7,174.7,174.25,174.25,7403.0,162.5477,162.5477,162.129,162.129,7403.0
2018-08-14 12:00:00,174.33,174.82,174.33,174.68,4409.0,162.2034,162.6593,162.2034,162.5291,4409.0
2018-08-14 12:30:00,174.69,174.86,174.65,174.74,9138.0,162.5384,162.6966,162.5012,162.5849,9138.0
2018-08-14 13:00:00,174.7,174.94,174.55,174.62,12375.0,162.5477,162.771,162.4081,162.4732,12375.0
2018-08-14 13:30:00,174.74,175.04,174.62,174.9,13953.0,162.5849,162.864,162.4732,162.7338,13953.0
2018-08-14 14:00:00,174.87,175.04,174.77,174.86,6809.0,162.7059,162.864,162.6128,162.6966,6809.0
2018-08-14 14:30:00,174.89,175.41,174.89,175.39,11216.0,162.7245,163.2083,162.7245,163.1897,11216.0
2018-08-14 15:00:00,175.4,175.85,175.24,175.53,16659.0,163.199,163.6177,163.0501,163.3199,16659.0
2018-08-14 15:30:00,175.56,175.71,175.25,175.42,71568.0,163.3479,163.4874,163.0594,163.2176,71568.0
2018-08-15 09:30:00,174.65,175.0,173.74,174.48,45126.0,162.5012,162.8268,161.6545,162.343,45126.0
2018-08-15 10:00:00,174.41,174.49,173.43,173.48,58460.0,162.2779,162.3523,161.366,161.4125,58460.0
2018-08-15 10:30:00,173.41,173.89,173.24,173.6,30097.0,161.3474,161.794,161.1892,161.5242,30097.0
2018-08-15 11:00:00,173.53,174.0,173.35,173.85,18985.0,161.4591,161.8964,161.2916,161.7568,18985.0
2018-08-15 11:30:00,173.73,174.0,173.07,173.14,19100.0,161.6452,161.8964,161.0311,161.0962,19100.0
2018-08-15 12:00:00,173.18,173.61,173.15,173.52,28275.0,161.1334,161.5335,161.1055,161.4498,28275.0
2018-08-15 12:30:00,173.52,173.72,173.18,173.4,6976.0,161.4498,161.6359,161.1334,161.3381,6976.0
2018-08-15 13:00:00,173.34,173.68,173.17,173.38,13311.0,161.2823,161.5986,161.1241,161.3195,13311.0
2018-08-15 13:30:00,173.48,173.48,173.26,173.32,6715.0,161.4125,161.4125,161.2078,161.2637,6715.0
2018-08-15 14:00:00,173.28,173.57,173.16,173.57,25709.0,161.2265,161.4963,161.1148,161.4963,25709.0
2018-08-15 14:30:00,173.52,173.71,173.33,173.71,11702.0,161.4498,161.6265,161.273,161.6265,11702.0
2018-08-15 15:00:00,173.72,173.86,173.41,173.61,18079.0,161.6359,161.7661,161.3474,161.5335,18079.0
2018-08-15 15:30:00,173.62,173.86,173.46,173.61,49729.0,161.5428,161.7661,161.3939,161.5335,49729.0
2018-08-16 09:30:00,173.8,174.53,173.6,174.29,23362.0,162.2496,162.9311,162.0629,162.707,23362.0
2018-08-16 10:00:00,174.21,174.98,173.71,174.97,15131.0,162.6323,163.3511,162.1656,163.3418,15131.0
2018-08-16 10:30:00,174.83,175.03,173.83,174.36,29406.0,163.2111,163.3978,162.2776,162.7724,29406.0
2018-08-16 11:00:00,174.38,174.38,173.68,173.77,33693.0,162.791,162.791,162.1375,162.2216,33693.0
2018-08-16 11:30:00,173.8,173.9,173.53,173.9,33923.0,162.2496,162.3429,161.9975,162.3429,33923.0
2018-08-16 12:00:00,174.08,174.1,173.85,173.85,8020.0,162.511,162.5296,162.2962,162.2962,8020.0
2018-08-16 12:30:00,173.78,173.82,173.47,173.51,9799.0,162.2309,162.2682,161.9415,161.9788,9799.0
2018-08-16 13:00:00,173.55,173.78,173.46,173.55,13645.0,162.0162,162.2309,161.9322,162.0162,13645.0
2018-08-16 13:30:00,173.51,173.51,173.25,173.37,9591.0,161.9788,161.9788,161.7361,161.8481,9591.0
2018-08-16 14:00:00,173.33,173.78,173.27,173.6,31469.0,161.8108,162.2309,161.7548,162.0629,31469.0
2018-08-16 14:30:00,173.56,174.68,173.49,174.31,29289.0,162.0255,163.0711,161.9602,162.7257,29289.0
2018-08-16 15:00:00,174.4,174.83,174.4,174.57,19118.0,162.8097,163.2111,162.8097,162.9684,19118.0
2018-08-16 15:30:00,174.49,174.5,173.66,173.92,49009.0,162.8937,162.903,162.1189,162.3616,49009.0
2018-08-17 09:30:00,173.76,173.79,172.95,173.16,18131.0,162.2122,162.2402,161.4561,161.6521,18131.0
2018-08-17 10:00:00,173.19,173.5,172.83,173.22,24436.0,161.6801,161.9695,161.344,161.7081,24436.0
2018-08-17 10:30:00,173.22,173.26,172.85,173.06,8581.0,161.7081,161.7455,161.3627,161.5587,8581.0
2018-08-17 11:00:00,172.98,173.57,172.91,173.22,7207.0,161.4841,162.0349,161.4187,161.7081,7207.0
2018-08-17 11:30:00,173.33,173.5,173.19,173.41,4210.0,161.8108,161.9695,161.6801,161.8855,4210.0
2018-08-17 12:00:00,173.36,173.41,172.97,173.01,13179.0,161.8388,161.8855,161.4747,161.5121,13179.0
2018-08-17 12:30:00,172.94,172.94,172.4,172.46,15976.0,161.4467,161.4467,160.9426,160.9986,15976.0
2018-08-17 13:00:00,172.42,172.46,172.15,172.16,10118.0,160.9613,160.9986,160.7092,160.7186,10118.0
2018-08-17 13:30:00,172.23,172.58,172.23,172.58,8324.0,160.7839,161.1106,160.7839,161.1106,8324.0
2018-08-17 14:00:00,172.58,173.24,172.57,173.17,16193.0,161.1106,161.7268,161.1013,161.6614,16193.0
2018-08-17 14:30:00,173.17,173.33,172.95,173.27,7097.0,161.6614,161.8108,161.4561,161.7548,7097.0
2018-08-17 15:00:00,173.26,173.35,173.1,173.25,11249.0,161.7455,161.8295,161.5961,161.7361,11249.0
2018-08-17 15:30:00,173.25,173.34,173.06,173.29,39332.0,161.7361,161.8201,161.5587,161.7735,39332.0
2018-08-20 09:30:00,173.75,173.75,172.9,173.59,12174.0,162.2029,162.2029,161.4094,162.0535,12174.0
2018-08-20 10:00:00,173.55,174.0,173.46,173.65,11263.0,162.0162,162.4363,161.9322,162.1095,11263.0
2018-08-20 10:30:00,173.65,173.97,173.52,173.76,6060.0,162.1095,162.4083,161.9882,162.2122,6060.0
2018-08-20 11:00:00,173.76,174.05,173.72,174.0,6555.0,162.2122,162.483,162.1749,162.4363,6555.0
2018-08-20 11:30:00,174.08,174.57,173.93,174.43,7982.0,162.511,162.9684,162.3709,162.8377,7982.0
2018-08-20 12:00:00,174.38,174.87,174.38,174.72,6629.0,162.791,163.2485,162.791,163.1084,6629.0
2018-08-20 12:30:00,174.78,174.83,174.3,174.61,16653.0,163.1644,163.2111,162.7163,163.0057,16653.0
2018-08-20 13:00:00,174.6,174.6,174.38,174.5,8283.0,162.9964,162.9964,162.791,162.903,8283.0
2018-08-20 13:30:00,174.53,174.91,174.47,174.91,5830.0,162.9311,163.2858,162.875,163.2858,5830.0
2018-08-20 14:00:00,174.9,175.08,174.85,174.91,9281.0,163.2765,163.4445,163.2298,163.2858,9281.0
2018-08-20 14:30:00,174.96,175.08,174.71,174.83,8399.0,163.3325,163.4445,163.0991,163.2111,8399.0
2018-08-20 15:00:00,174.87,174.87,174.33,174.4,16375.0,163.2485,163.2485,162.7443,162.8097,16375.0
2018-08-20 15:30:00,174.45,174.48,173.94,174.16,27544.0,162.8564,162.8844,162.3803,162.5856,27544.0
2018-08-21 09:30:00,174.06,175.55,173.6,175.19,29459.0,162.4923,163.8833,162.0629,163.5472,29459.0
2018-08-21 10:00:00,175.11,175.15,174.66,174.96,15284.0,163.4725,163.5099,163.0524,163.3325,15284.0
2018-08-21 10:30:00,174.93,175.01,174.78,174.82,23292.0,163.3045,163.3792,163.1644,163.2018,23292.0
2018-08-21 11:00:00,174.82,174.87,174.13,174.28,10743.0,163.2018,163.2485,162.5576,162.6977,10743.0
2018-08-21 11:30:00,174.25,174.67,174.25,174.67,6196.0,162.6697,163.0618,162.6697,163.0618,6196.0
2018-08-21 12:00:00,174.59,174.72,174.54,174.54,6405.0,162.9871,163.1084,162.9404,162.9404,6405.0
2018-08-21 12:30:00,174.42,174.56,174.32,174.52,14678.0,162.8284,162.9591,162.735,162.9217,14678.0
2018-08-21 13:00:00,174.59,174.59,174.23,174.23,12700.0,162.9871,162.9871,162.651,162.651,12700.0
2018-08-21 13:30:00,174.23,174.46,174.23,174.34,9801.0,162.651,162.8657,162.651,162.7537,9801.0
2018-08-21 14:00:00,174.32,174.33,173.93,173.99,13370.0,162.735,162.7443,162.3709,162.4269,13370.0
2018-08-21 14:30:00,173.97,173.98,173.75,173.79,9627.0,162.4083,162.4176,162.2029,162.2402,9627.0
2018-08-21 15:00:00,173.84,173.93,173.68,173.68,26321.0,162.2869,162.3709,162.1375,162.1375,26321.0
2018-08-21 15:30:00,173.62,173.81,173.44,173.55,46100.0,162.0815,162.2589,161.9135,162.0162,46100.0
2018-08-22 09:30:00,172.89,173.63,172.3,173.06,34032.0,161.4,162.0909,160.8493,161.5587,34032.0
2018-08-22 10:00:00,173.12,173.18,172.88,172.88,9105.0,161.6148,161.6708,161.3907,161.3907,9105.0
2018-08-22 10:30:00,172.96,173.63,172.96,173.62,23667.0,161.4654,162.0909,161.4654,162.0815,23667.0
2018-08-22 11:00:00,173.63,174.05,173.63,174.05,8135.0,162.0909,162.483,162.0909,162.483,8135.0
2018-08-22 11:30:00,174.06,174.16,173.9,174.01,11678.0,162.4923,162.5856,162.3429,162.4456,11678.0
2018-08-22 12:00:00,174.11,174.11,173.64,173.85,8322.0,162.539,162.539,162.1002,162.2962,8322.0
2018-08-22 12:30:00,173.81,174.04,173.81,173.97,3403.0,162.2589,162.4736,162.2589,162.4083,3403.0
2018-08-22 13:00:00,173.97,173.97,173.76,173.89,10280.0,162.4083,162.4083,162.2122,162.3336,10280.0
2018-08-22 13:30:00,173.89,173.96,173.72,173.84,11684.0,162.3336,162.3989,162.1749,162.2869,11684.0
2018-08-22 14:00:00,173.86,173.88,173.34,173.44,30292.0,162.3056,162.3243,161.8201,161.9135,30292.0
2018-08-22 14:30:00,173.39,173.49,173.32,173.4,13332.0,161.8668,161.9602,161.8015,161.8762,13332.0
2018-08-22 15:00:00,173.4,173.53,173.18,173.18,15481.0,161.8762,161.9975,161.6708,161.6708,15481.0
2018-08-22 15:30:00,173.22,173.26,172.99,173.15,61791.0,161.7081,161.7455,161.4934,161.6428,61791.0
2018-08-23 09:30:00,173.62,174.0,172.37,173.76,35107.0,162.0815,162.4363,160.9146,162.2122,35107.0
2018-08-23 10:00:00,173.75,174.21,173.69,174.21,13645.0,162.2029,162.6323,162.1469,162.6323,13645.0
2018-08-23 10:30:00,174.49,174.49,173.89,173.89,12693.0,162.8937,162.8937,162.3336,162.3336,12693.0
2018-08-23 11:00:00,173.81,173.97,173.14,173.25,19932.0,162.2589,162.4083,161.6334,161.7361,19932.0
2018-08-23 11:30:00,173.16,173.97,173.06,173.7,21253.0,161.6521,162.4083,161.5587,162.1562,21253.0
2018-08-23 12:00:00,173.7,174.12,173.65,174.12,15011.0,162.1562,162.5483,162.1095,162.5483,15011.0
2018-08-23 12:30:00,174.12,174.12,173.78,173.81,11687.0,162.5483,162.5483,162.2309,162.2589,11687.0
2018-08-23 13:00:00,173.73,173.92,173.58,173.92,9401.0,162.1842,162.3616,162.0442,162.3616,9401.0
2018-08-23 13:30:00,173.88,174.06,173.75,173.89,14218.0,162.3243,162.4923,162.2029,162.3336,14218.0
2018-08-23 14:00:00,173.95,174.14,173.71,173.79,18864.0,162.3896,162.567,162.1656,162.2402,18864.0
2018-08-23 14:30:00,173.72,173.8,173.4,173.64,23291.0,162.1749,162.2496,161.8762,162.1002,23291.0
2018-08-23 15:00:00,173.66,173.77,173.34,173.45,20098.0,162.1189,162.2216,161.8201,161.9228,20098.0
2018-08-23 15:30:00,173.48,173.5,172.95,173.09,84492.0,161.9508,161.9695,161.4561,161.5868,84492.0
2018-08-24 09:30:00,173.92,174.3,173.43,173.72,15764.0,162.3616,162.7163,161.9042,162.1749,15764.0
2018-08-24 10:00:00,173.72,174.25,173.65,174.03,9888.0,162.1749,162.6697,162.1095,162.4643,9888.0
2018-08-24 10:30:00,174.12,174.22,173.89,174.03,13084.0,162.5483,162.6417,162.3336,162.4643,13084.0
2018-08-24 11:00:00,173.96,174.35,173.85,174.35,19261.0,162.3989,162.763,162.2962,162.763,19261.0
2018-08-24 11:30:00,174.38,174.6,174.21,174.41,12854.0,162.791,162.9964,162.6323,162.819,12854.0
2018-08-24 12:00:00,174.45,174.46,174.26,174.31,9636.0,162.8564,162.8657,162.679,162.7257,9636.0
2018-08-24 12:30:00,174.34,174.36,174.18,174.35,9952.0,162.7537,162.7724,162.6043,162.763,9952.0
2018-08-24 13:00:00,174.42,174.51,174.27,174.43,11947.0,162.8284,162.9124,162.6883,162.8377,11947.0
2018-08-24 13:30:00,174.41,174.48,174.12,174.35,8128.0,162.819,162.8844,162.5483,162.763,8128.0
2018-08-24 14:00:00,174.37,174.64,174.24,174.25,22574.0,162.7817,163.0337,162.6603,162.6697,22574.0
2018-08-24 14:30:00,174.25,174.31,174.08,174.21,12506.0,162.6697,162.7257,162.511,162.6323,12506.0
2018-08-24 15:00:00,174.27,174.27,174.0,174.06,16907.0,162.6883,162.6883,162.4363,162.4923,16907.0
2018-08-24 15:30:00,174.04,174.14,173.75,174.04,58092.0,162.4736,162.567,162.2029,162.4736,58092.0
2018-08-27 09:30:00,175.0,175.61,174.42,174.5,23502.0,163.3698,163.9393,162.8284,162.903,23502.0
2018-08-27 10:00:00,174.69,175.11,174.54,174.81,26613.0,163.0804,163.4725,162.9404,163.1924,26613.0
2018-08-27 10:30:00,174.72,174.86,174.45,174.86,15709.0,163.1084,163.2391,162.8564,163.2391,15709.0
2018-08-27 11:00:00,174.94,175.07,174.77,174.98,9214.0,163.3138,163.4352,163.1551,163.3511,9214.0
2018-08-27 11:30:00,175.0,175.28,174.89,175.25,10183.0,163.3698,163.6312,163.2671,163.6032,10183.0
2018-08-27 12:00:00,175.15,175.58,175.12,175.48,12012.0,163.5099,163.9113,163.4818,163.8179,12012.0
2018-08-27 12:30:00,175.6,175.72,175.49,175.57,12674.0,163.9299,164.042,163.8273,163.9019,12674.0
2018-08-27 13:00:00,175.52,175.52,175.21,175.26,15793.0,163.8553,163.8553,163.5659,163.6125,15793.0
2018-08-27 13:30:00,175.27,175.31,174.94,174.94,10215.0,163.6219,163.6592,163.3138,163.3138,10215.0
2018-08-27 14:00:00,175.0,175.09,174.62,174.77,11988.0,163.3698,163.4538,163.0151,163.1551,11988.0
2018-08-27 14:30:00,174.82,175.02,174.75,174.95,16181.0,163.2018,163.3885,163.1364,163.3231,16181.0
2018-08-27 15:00:00,175.01,175.11,174.69,175.0,17327.0,163.3792,163.4725,163.0804,163.3698,17327.0
2018-08-27 15:30:00,174.97,175.05,174.81,174.94,43339.0,163.3418,163.4165,163.1924,163.3138,43339.0
2018-08-28 09:30:00,175.17,177.15,174.92,176.72,25426.0,163.5285,165.3769,163.2951,164.9755,25426.0
2018-08-28 10:00:00,176.87,177.09,176.25,176.41,11153.0,165.1155,165.3209,164.5367,164.6861,11153.0
2018-08-28 10:30:00,176.33,177.07,176.16,177.06,45659.0,164.6114,165.3023,164.4527,165.2929,45659.0
2018-08-28 11:00:00,177.06,177.18,176.57,176.89,34059.0,165.2929,165.4049,164.8355,165.1342,34059.0
2018-08-28 11:30:00,176.85,176.85,176.35,176.4,8458.0,165.0969,165.0969,164.6301,164.6768,8458.0
2018-08-28 12:00:00,176.32,176.71,176.29,176.58,6463.0,164.6021,164.9662,164.5741,164.8448,6463.0
2018-08-28 12:30:00,176.61,176.79,176.57,176.7,6470.0,164.8728,165.0409,164.8355,164.9568,6470.0
2018-08-28 13:00:00,176.66,176.97,176.56,176.56,12883.0,164.9195,165.2089,164.8261,164.8261,12883.0
2018-08-28 13:30:00,176.67,176.84,176.62,176.72,8062.0,164.9288,165.0875,164.8822,164.9755,8062.0
2018-08-28 14:00:00,176.79,177.41,176.72,177.35,16763.0,165.0409,165.6197,164.9755,165.5636,16763.0
2018-08-28 14:30:00,177.35,177.48,177.07,177.4,16006.0,165.5636,165.685,165.3023,165.6103,16006.0
2018-08-28 15:00:00,177.4,177.66,177.3,177.35,22439.0,165.6103,165.853,165.517,165.5636,22439.0
2018-08-28 15:30:00,177.3,177.59,177.02,177.11,89286.0,165.517,165.7877,165.2556,165.3396,89286.0
2018-08-29 09:30:00,177.44,179.4,177.44,178.47,30426.0,165.6477,167.4774,165.6477,166.6092,30426.0
2018-08-29 10:00:00,178.54,179.1,178.54,179.01,19920.0,166.6746,167.1973,166.6746,167.1133,19920.0
2018-08-29 10:30:00,179.11,179.13,178.72,178.84,12766.0,167.2067,167.2253,166.8426,166.9546,12766.0
2018-08-29 11:00:00,178.88,178.91,178.54,178.61,17860.0,166.992,167.02,166.6746,166.7399,17860.0
2018-08-29 11:30:00,178.71,178.85,178.34,178.7,7460.0,166.8333,166.964,166.4878,166.8239,7460.0
2018-08-29 12:00:00,178.72,178.92,178.35,178.35,9412.0,166.8426,167.0293,166.4972,166.4972,9412.0
2018-08-29 12:30:00,178.44,178.47,178.07,178.09,7856.0,166.5812,166.6092,166.2358,166.2545,7856.0
2018-08-29 13:00:00,178.1,178.16,177.85,177.9,11534.0,166.2638,166.3198,166.0304,166.0771,11534.0
2018-08-29 13:30:00,177.89,178.04,177.47,177.54,37987.0,166.0678,166.2078,165.6757,165.741,37987.0
2018-08-29 14:00:00,177.68,178.07,177.58,177.91,29550.0,165.8717,166.2358,165.7784,166.0864,29550.0
2018-08-29 14:30:00,177.95,177.98,177.44,177.48,25665.0,166.1238,166.1518,165.6477,165.685,25665.0
2018-08-29 15:00:00,177.44,178.06,177.44,177.99,10944.0,165.6477,166.2265,165.6477,166.1611,10944.0
2018-08-29 15:30:00,177.99,178.18,177.95,178.08,42384.0,166.1611,166.3385,166.1238,166.2451,42384.0
2018-08-30 09:30:00,177.76,178.49,177.21,178.21,26732.0,165.9464,166.6279,165.4329,166.3665,26732.0
2018-08-30 10:00:00,178.23,178.37,177.72,177.77,10485.0,166.3852,166.5159,165.9091,165.9557,10485.0
2018-08-30 10:30:00,177.74,178.02,177.45,177.83,9440.0,165.9277,166.1891,165.657,166.0117,9440.0
2018-08-30 11:00:00,177.89,178.1,177.61,177.61,7736.0,166.0678,166.2638,165.8064,165.8064,7736.0
2018-08-30 11:30:00,177.61,177.73,177.45,177.56,6564.0,165.8064,165.9184,165.657,165.7597,6564.0
2018-08-30 12:00:00,177.5,177.55,177.42,177.48,1700.0,165.7037,165.7504,165.629,165.685,1700.0
2018-08-30 12:30:00,177.48,177.97,177.48,177.91,12204.0,165.685,166.1424,165.685,166.0864,12204.0
2018-08-30 13:00:00,177.92,178.11,177.89,177.98,8147.0,166.0958,166.2731,166.0678,166.1518,8147.0
2018-08-30 13:30:00,177.94,178.06,177.92,178.0,6768.0,166.1144,166.2265,166.0958,166.1704,6768.0
2018-08-30 14:00:00,177.98,178.05,177.17,177.5,11216.0,166.1518,166.2171,165.3956,165.7037,11216.0
2018-08-30 14:30:00,177.52,177.84,177.35,177.35,15609.0,165.7223,166.0211,165.5636,165.5636,15609.0
2018-08-30 15:00:00,177.26,177.43,177.02,177.37,14945.0,165.4796,165.6383,165.2556,165.5823,14945.0
2018-08-30 15:30:00,177.39,177.75,177.33,177.66,44244.0,165.601,165.9371,165.545,165.853,44244.0
2018-08-31 09:30:00,177.43,178.71,177.43,178.52,18751.0,165.6383,166.8333,165.6383,166.6559,18751.0
2018-08-31 10:00:00,178.54,178.91,178.28,178.62,10542.0,166.6746,167.02,166.4318,166.7492,10542.0
2018-08-31 10:30:00,178.58,178.78,178.45,178.45,6178.0,166.7119,166.8986,166.5905,166.5905,6178.0
2018-08-31 11:00:00,178.58,178.85,178.25,178.74,24093.0,166.7119,166.964,166.4038,166.8613,24093.0
2018-08-31 11:30:00,178.71,179.22,178.71,179.19,8791.0,166.8333,167.3094,166.8333,167.2814,8791.0
2018-08-31 12:00:00,179.06,179.11,178.58,178.84,10191.0,167.16,167.2067,166.7119,166.9546,10191.0
2018-08-31 12:30:00,178.79,179.12,178.69,179.12,4843.0,166.9079,167.216,166.8146,167.216,4843.0
2018-08-31 13:00:00,179.13,179.48,178.93,179.46,14230.0,167.2253,167.5521,167.0386,167.5334,14230.0
2018-08-31 13:30:00,179.47,179.84,179.37,179.43,13542.0,167.5428,167.8882,167.4494,167.5054,13542.0
2018-08-31 14:00:00,179.44,179.44,179.02,179.17,6866.0,167.5147,167.5147,167.1227,167.2627,6866.0
2018-08-31 14:30:00,179.21,179.56,179.2,179.48,12068.0,167.3,167.6268,167.2907,167.5521,12068.0
2018-08-31 15:00:00,179.51,179.67,179.3,179.47,15094.0,167.5801,167.7295,167.384,167.5428,15094.0
2018-08-31 15:30:00,179.49,180.33,179.49,180.26,85354.0,167.5614,168.3456,167.5614,168.2802,85354.0
2018-09-04 09:30:00,182.28,183.45,180.22,180.81,36275.0,170.166,171.2582,168.2429,168.7937,36275.0
2018-09-04 10:00:00,180.77,181.69,180.58,180.59,24189.0,168.7564,169.6152,168.579,168.5883,24189.0
2018-09-04 10:30:00,180.67,182.13,180.64,181.92,24165.0,168.663,170.026,168.635,169.8299,24165.0
2018-09-04 11:00:00,182.02,182.2,180.99,181.14,20219.0,169.9233,170.0913,168.9617,169.1018,20219.0
2018-09-04 11:30:00,181.02,181.73,181.02,181.22,14965.0,168.9897,169.6526,168.9897,169.1764,14965.0
2018-09-04 12:00:00,181.23,181.33,180.85,181.09,11069.0,169.1858,169.2791,168.831,169.0551,11069.0
2018-09-04 12:30:00,181.11,181.56,181.04,181.54,12394.0,169.0738,169.4939,169.0084,169.4752,12394.0
2018-09-04 13:00:00,181.55,181.72,181.33,181.33,12218.0,169.4845,169.6432,169.2791,169.2791,12218.0
2018-09-04 13:30:00,181.44,181.67,181.21,181.55,13023.0,169.3818,169.5965,169.1671,169.4845,13023.0
2018-09-04 14:00:00,181.53,181.68,181.46,181.63,28623.0,169.4658,169.6059,169.4005,169.5592,28623.0
2018-09-04 14:30:00,181.55,182.42,181.51,182.31,26902.0,169.4845,170.2967,169.4472,170.194,26902.0
2018-09-04 15:00:00,182.35,182.44,182.08,182.08,40296.0,170.2314,170.3154,169.9793,169.9793,40296.0
2018-09-04 15:30:00,182.12,182.42,181.94,182.23,89812.0,170.0166,170.2967,169.8486,170.1193,89812.0
2018-09-05 09:30:00,183.0,184.22,181.0,181.01,54414.0,170.8382,171.9771,168.9711,168.9804,54414.0
2018-09-05 10:00:00,180.97,181.13,179.68,179.96,22119.0,168.9431,169.0924,167.7388,168.0002,22119.0
2018-09-05 10:30:00,179.79,179.81,178.31,178.65,49338.0,167.8415,167.8602,166.4598,166.7772,49338.0
2018-09-05 11:00:00,178.66,178.86,178.52,178.7,14099.0,166.7866,166.9733,166.6559,166.8239,14099.0
2018-09-05 11:30:00,178.71,178.79,178.41,178.41,24971.0,166.8333,166.9079,166.5532,166.5532,24971.0
2018-09-05 12:00:00,178.35,178.62,177.82,178.0,29739.0,166.4972,166.7492,166.0024,166.1704,29739.0
2018-09-05 12:30:00,178.07,179.11,178.07,178.68,52303.0,166.2358,167.2067,166.2358,166.8053,52303.0
2018-09-05 13:00:00,178.65,180.04,178.62,179.9,52428.0,166.7772,168.0749,166.7492,167.9442,52428.0
2018-09-05 13:30:00,179.97,180.02,179.21,179.26,16813.0,168.0095,168.0562,167.3,167.3467,16813.0
2018-09-05 14:00:00,179.27,179.93,179.01,179.13,42206.0,167.356,167.9722,167.1133,167.2253,42206.0
2018-09-05 14:30:00,179.12,179.42,178.79,178.79,17396.0,167.216,167.4961,166.9079,166.9079,17396.0
2018-09-05 15:00:00,178.89,178.93,178.17,178.55,54055.0,167.0013,167.0386,166.3291,166.6839,54055.0
2018-09-05 15:30:00,178.55,178.77,178.41,178.53,55326.0,166.6839,166.8893,166.5532,166.6652,55326.0
2018-09-06 09:30:00,178.23,179.08,177.81,179.08,16991.0,166.3852,167.1787,165.9931,167.1787,16991.0
2018-09-06 10:00:00,179.04,179.24,178.29,179.24,11830.0,167.1413,167.328,166.4412,167.328,11830.0
2018-09-06 10:30:00,179.14,179.3,178.41,178.73,15958.0,167.2347,167.384,166.5532,166.8519,15958.0
2018-09-06 11:00:00,178.73,179.03,178.12,178.75,17366.0,166.8519,167.132,166.2825,166.8706,17366.0
2018-09-06 11:30:00,178.73,179.05,178.43,178.97,26160.0,166.8519,167.1507,166.5719,167.076,26160.0
2018-09-06 12:00:00,178.92,179.27,178.88,179.23,10900.0,167.0293,167.356,166.992,167.3187,10900.0
2018-09-06 12:30:00,179.23,179.28,178.93,178.95,30779.0,167.3187,167.3654,167.0386,167.0573,30779.0
2018-09-06 13:00:00,178.96,179.06,178.77,178.93,21584.0,167.0666,167.16,166.8893,167.0386,21584.0
2018-09-06 13:30:00,178.83,179.3,178.71,179.16,11809.0,166.9453,167.384,166.8333,167.2534,11809.0
2018-09-06 14:00:00,179.18,179.37,178.94,179.05,18975.0,167.272,167.4494,167.048,167.1507,18975.0
2018-09-06 14:30:00,179.05,179.34,178.99,179.06,33508.0,167.1507,167.4214,167.0947,167.16,33508.0
2018-09-06 15:00:00,179.09,179.62,179.03,179.5,32739.0,167.188,167.6828,167.132,167.5708,32739.0
2018-09-06 15:30:00,179.5,179.79,179.18,179.23,65203.0,167.5708,167.8415,167.272,167.3187,65203.0
2018-09-07 09:30:00,179.0,179.7,178.74,179.39,27621.0,167.104,167.7575,166.8613,167.4681,27621.0
2018-09-07 10:00:00,179.52,179.7,179.35,179.45,48104.0,167.5894,167.7575,167.4307,167.5241,48104.0
2018-09-07 10:30:00,179.53,179.94,179.42,179.74,34075.0,167.5988,167.9815,167.4961,167.7948,34075.0
2018-09-07 11:00:00,179.69,180.42,179.67,180.42,22438.0,167.7481,168.4296,167.7295,168.4296,22438.0
2018-09-07 11:30:00,180.4,180.64,180.14,180.14,16526.0,168.4109,168.635,168.1682,168.1682,16526.0
2018-09-07 12:00:00,180.11,180.11,179.05,179.05,20127.0,168.1402,168.1402,167.1507,167.1507,20127.0
2018-09-07 12:30:00,179.22,179.56,179.06,179.46,24121.0,167.3094,167.6268,167.16,167.5334,24121.0
2018-09-07 13:00:00,179.43,179.46,178.93,179.46,10150.0,167.5054,167.5334,167.0386,167.5334,10150.0
2018-09-07 13:30:00,179.44,179.44,179.09,179.1,9690.0,167.5147,167.5147,167.188,167.1973,9690.0
2018-09-07 14:00:00,179.16,179.66,179.16,179.66,11514.0,167.2534,167.7201,167.2534,167.7201,11514.0
2018-09-07 14:30:00,179.67,179.73,179.33,179.73,13712.0,167.7295,167.7855,167.4121,167.7855,13712.0
2018-09-07 15:00:00,179.72,179.73,179.24,179.47,21242.0,167.7761,167.7855,167.328,167.5428,21242.0
2018-09-07 15:30:00,179.48,179.51,179.06,179.18,62262.0,167.5521,167.5801,167.16,167.272,62262.0
2018-09-10 09:30:00,179.86,179.86,178.1,178.4,17195.0,167.9068,167.9068,166.2638,166.5439,17195.0
2018-09-10 10:00:00,178.46,178.66,177.96,178.36,13410.0,166.5999,166.7866,166.1331,166.5065,13410.0
2018-09-10 10:30:00,178.6,178.71,178.31,178.4,11867.0,166.7306,166.8333,166.4598,166.5439,11867.0
2018-09-10 11:00:00,178.31,179.04,178.22,179.04,11857.0,166.4598,167.1413,166.3758,167.1413,11857.0
2018-09-10 11:30:00,178.95,179.14,178.55,178.88,18799.0,167.0573,167.2347,166.6839,166.992,18799.0
2018-09-10 12:00:00,178.93,178.93,178.52,178.53,7133.0,167.0386,167.0386,166.6559,166.6652,7133.0
2018-09-10 12:30:00,178.57,178.66,178.35,178.48,6965.0,166.7026,166.7866,166.4972,166.6185,6965.0
2018-09-10 13:00:00,178.62,178.85,178.4,178.82,6767.0,166.7492,166.964,166.5439,166.9359,6767.0
2018-09-10 13:30:00,178.83,178.83,178.49,178.74,7316.0,166.9453,166.9453,166.6279,166.8613,7316.0
2018-09-10 14:00:00,178.74,178.92,178.52,178.82,9113.0,166.8613,167.0293,166.6559,166.9359,9113.0
2018-09-10 14:30:00,178.8,178.81,178.34,178.61,9028.0,166.9173,166.9266,166.4878,166.7399,9028.0
2018-09-10 15:00:00,178.6,178.77,178.43,178.44,15406.0,166.7306,166.8893,166.5719,166.5812,15406.0
2018-09-10 15:30:00,178.49,178.53,178.02,178.11,76887.0,166.6279,166.6652,166.1891,166.2731,76887.0
2018-09-11 09:30:00,177.55,178.03,176.35,177.01,44454.0,165.7504,166.1985,164.6301,165.2462,44454.0
2018-09-11 10:00:00,176.79,176.89,176.3,176.47,30114.0,165.0409,165.1342,164.5834,164.7421,30114.0
2018-09-11 10:30:00,176.51,176.73,176.1,176.64,29640.0,164.7795,164.9848,164.3967,164.9008,29640.0
2018-09-11 11:00:00,176.59,177.3,176.55,177.15,20138.0,164.8542,165.517,164.8168,165.3769,20138.0
2018-09-11 11:30:00,177.13,177.53,176.86,177.52,16017.0,165.3583,165.7317,165.1062,165.7223,16017.0
2018-09-11 12:00:00,177.6,177.69,177.29,177.29,12936.0,165.797,165.881,165.5076,165.5076,12936.0
2018-09-11 12:30:00,177.32,177.78,177.26,177.68,15521.0,165.5356,165.9651,165.4796,165.8717,15521.0
2018-09-11 13:00:00,177.77,177.77,177.13,177.22,17691.0,165.9557,165.9557,165.3583,165.4423,17691.0
2018-09-11 13:30:00,177.26,177.26,176.83,176.83,17682.0,165.4796,165.4796,165.0782,165.0782,17682.0
2018-09-11 14:00:00,176.83,177.56,176.77,177.34,27624.0,165.0782,165.7597,165.0222,165.5543,27624.0
2018-09-11 14:30:00,177.35,177.42,177.01,177.17,18109.0,165.5636,165.629,165.2462,165.3956,18109.0
2018-09-11 15:00:00,177.14,177.38,177.13,177.25,26913.0,165.3676,165.5916,165.3583,165.4703,26913.0
2018-09-11 15:30:00,177.25,177.55,177.23,177.46,73721.0,165.4703,165.7504,165.4516,165.6663,73721.0
2018-09-12 09:30:00,177.44,177.44,176.24,176.5,24495.0,165.6477,165.6477,164.5274,164.7701,24495.0
2018-09-12 10:00:00,176.34,176.61,175.78,176.16,24686.0,164.6208,164.8728,164.098,164.4527,24686.0
2018-09-12 10:30:00,176.01,176.08,175.55,175.86,9590.0,164.3127,164.378,163.8833,164.1727,9590.0
2018-09-12 11:00:00,175.78,176.53,175.76,176.46,15200.0,164.098,164.7981,164.0793,164.7328,15200.0
2018-09-12 11:30:00,176.55,176.6,175.84,176.02,12297.0,164.8168,164.8635,164.154,164.322,12297.0
2018-09-12 12:00:00,176.08,176.39,175.98,176.25,8977.0,164.378,164.6674,164.2847,164.5367,8977.0
2018-09-12 12:30:00,176.25,176.55,176.18,176.52,5635.0,164.5367,164.8168,164.4714,164.7888,5635.0
2018-09-12 13:00:00,176.59,176.75,176.48,176.7,5300.0,164.8542,165.0035,164.7515,164.9568,5300.0
2018-09-12 13:30:00,176.74,176.79,176.09,176.2,6714.0,164.9942,165.0409,164.3874,164.4901,6714.0
2018-09-12 14:00:00,176.33,176.75,176.33,176.62,7294.0,164.6114,165.0035,164.6114,164.8822,7294.0
2018-09-12 14:30:00,176.6,176.73,176.51,176.72,8300.0,164.8635,164.9848,164.7795,164.9755,8300.0
2018-09-12 15:00:00,176.72,177.04,176.72,176.86,14786.0,164.9755,165.2742,164.9755,165.1062,14786.0
2018-09-12 15:30:00,176.86,176.91,176.39,176.53,69194.0,165.1062,165.1529,164.6674,164.7981,69194.0
2018-09-13 09:30:00,177.05,177.93,176.53,177.55,12617.0,165.2836,166.1051,164.7981,165.7504,12617.0
2018-09-13 10:00:00,177.51,177.84,176.93,177.36,16267.0,165.713,166.0211,165.1716,165.573,16267.0
2018-09-13 10:30:00,177.36,177.78,177.11,177.68,24289.0,165.573,165.9651,165.3396,165.8717,24289.0
2018-09-13 11:00:00,177.71,178.56,177.69,178.12,34499.0,165.8997,166.6932,165.881,166.2825,34499.0
2018-09-13 11:30:00,178.14,178.54,178.0,178.54,5292.0,166.3011,166.6746,166.1704,166.6746,5292.0
2018-09-13 12:00:00,178.71,178.76,178.31,178.62,10374.0,166.8333,166.8799,166.4598,166.7492,10374.0
2018-09-13 12:30:00,178.65,179.18,178.64,179.11,17954.0,166.7772,167.272,166.7679,167.2067,17954.0
2018-09-13 13:00:00,179.27,179.41,178.84,179.38,18398.0,167.356,167.4867,166.9546,167.4587,18398.0
2018-09-13 13:30:00,179.38,179.61,179.29,179.4,14673.0,167.4587,167.6734,167.3747,167.4774,14673.0
2018-09-13 14:00:00,179.43,179.6,179.15,179.42,18484.0,167.5054,167.6641,167.244,167.4961,18484.0
2018-09-13 14:30:00,179.36,180.03,179.35,180.01,25376.0,167.4401,168.0655,167.4307,168.0469,25376.0
2018-09-13 15:00:00,180.02,180.41,180.01,180.27,40107.0,168.0562,168.4203,168.0469,168.2896,40107.0
2018-09-13 15:30:00,180.27,180.6,180.17,180.51,92477.0,168.2896,168.5977,168.1962,168.5136,92477.0
2018-09-14 09:30:00,181.08,182.27,180.81,182.17,24281.0,169.0458,170.1567,168.7937,170.0633,24281.0
2018-09-14 10:00:00,182.28,182.79,181.98,182.72,26018.0,170.166,170.6421,169.8859,170.5768,26018.0
2018-09-14 10:30:00,182.72,183.26,182.52,183.25,27279.0,170.5768,171.0809,170.3901,171.0715,27279.0
2018-09-14 11:00:00,183.25,183.28,182.73,183.03,18795.0,171.0715,171.0995,170.5861,170.8662,18795.0
2018-09-14 11:30:00,183.01,183.17,182.57,182.57,34729.0,170.8475,170.9969,170.4367,170.4367,34729.0
2018-09-14 12:00:00,182.52,182.59,181.7,181.83,15372.0,170.3901,170.4554,169.6245,169.7459,15372.0
2018-09-14 12:30:00,181.84,182.17,181.62,181.69,39839.0,169.7552,170.0633,169.5499,169.6152,39839.0
2018-09-14 13:00:00,181.69,181.83,181.36,181.45,31767.0,169.6152,169.7459,169.3071,169.3912,31767.0
2018-09-14 13:30:00,181.45,181.86,181.42,181.64,13306.0,169.3912,169.7739,169.3632,169.5685,13306.0
2018-09-14 14:00:00,181.67,181.77,181.46,181.53,10736.0,169.5965,169.6899,169.4005,169.4658,10736.0
2018-09-14 14:30:00,181.54,181.71,181.51,181.66,9732.0,169.4752,169.6339,169.4472,169.5872,9732.0
2018-09-14 15:00:00,181.74,182.03,181.51,181.95,26750.0,169.6619,169.9326,169.4472,169.8579,26750.0
2018-09-14 15:30:00,181.91,182.5,181.91,182.16,68771.0,169.8206,170.3714,169.8206,170.054,68771.0
2018-09-17 09:30:00,182.63,184.0,180.25,180.34,44843.0,170.4927,171.7717,168.2709,168.3549,44843.0
2018-09-17 10:00:00,180.29,180.37,179.45,179.99,38835.0,168.3083,168.3829,167.5241,168.0282,38835.0
2018-09-17 10:30:00,179.82,180.71,179.78,180.02,17211.0,167.8695,168.7003,167.8321,168.0562,17211.0
2018-09-17 11:00:00,179.98,180.44,179.56,179.64,13374.0,168.0189,168.4483,167.6268,167.7015,13374.0
2018-09-17 11:30:00,179.7,180.15,179.7,179.99,12720.0,167.7575,168.1776,167.7575,168.0282,12720.0
2018-09-17 12:00:00,179.94,180.25,179.86,179.99,24275.0,167.9815,168.2709,167.9068,168.0282,24275.0
2018-09-17 12:30:00,179.97,180.6,179.87,180.27,22380.0,168.0095,168.5977,167.9162,168.2896,22380.0
2018-09-17 13:00:00,180.2,180.2,179.4,179.44,14784.0,168.2242,168.2242,167.4774,167.5147,14784.0
2018-09-17 13:30:00,179.41,179.44,179.09,179.3,13189.0,167.4867,167.5147,167.188,167.384,13189.0
2018-09-17 14:00:00,179.21,179.3,178.97,179.01,27926.0,167.3,167.384,167.076,167.1133,27926.0
2018-09-17 14:30:00,179.09,179.13,178.19,178.2,21110.0,167.188,167.2253,166.3478,166.3572,21110.0
2018-09-17 15:00:00,178.37,178.43,177.78,177.92,28811.0,166.5159,166.5719,165.9651,166.0958,28811.0
2018-09-17 15:30:00,177.98,178.07,177.74,177.96,52650.0,166.1518,166.2358,165.9277,166.1331,52650.0
2018-09-18 09:30:00,177.63,179.49,177.55,179.17,22070.0,165.825,167.5614,165.7504,167.2627,22070.0
2018-09-18 10:00:00,178.98,179.31,178.48,178.63,15146.0,167.0853,167.3934,166.6185,166.7586,15146.0
2018-09-18 10:30:00,178.7,178.86,178.35,178.7,13574.0,166.8239,166.9733,166.4972,166.8239,13574.0
2018-09-18 11:00:00,178.72,179.25,178.59,178.94,17608.0,166.8426,167.3374,166.7212,167.048,17608.0
2018-09-18 11:30:00,178.97,179.13,178.89,179.0,8728.0,167.076,167.2253,167.0013,167.104,8728.0
2018-09-18 12:00:00,179.07,179.44,178.75,178.89,12400.0,167.1693,167.5147,166.8706,167.0013,12400.0
2018-09-18 12:30:00,178.86,178.93,178.64,178.79,9901.0,166.9733,167.0386,166.7679,166.9079,9901.0
2018-09-18 13:00:00,178.82,179.02,178.71,178.86,9430.0,166.9359,167.1227,166.8333,166.9733,9430.0
2018-09-18 13:30:00,178.82,178.97,178.73,178.82,13690.0,166.9359,167.076,166.8519,166.9359,13690.0
2018-09-18 14:00:00,178.76,178.82,178.52,178.66,13160.0,166.8799,166.9359,166.6559,166.7866,13160.0
2018-09-18 14:30:00,178.6,178.66,178.35,178.38,20363.0,166.7306,166.7866,166.4972,166.5252,20363.0
2018-09-18 15:00:00,178.36,178.44,178.08,178.19,29468.0,166.5065,166.5812,166.2451,166.3478,29468.0
2018-09-18 15:30:00,178.14,178.24,178.04,178.2,68888.0,166.3011,166.3945,166.2078,166.3572,68888.0
2018-09-19 09:30:00,178.22,178.91,176.44,176.44,17782.0,166.3758,167.02,164.7141,164.7141,17782.0
2018-09-19 10:00:00,176.77,176.84,175.5,176.13,32307.0,165.0222,165.0875,163.8366,164.4247,32307.0
2018-09-19 10:30:00,176.08,176.16,175.64,176.16,19162.0,164.378,164.4527,163.9673,164.4527,19162.0
2018-09-19 11:00:00,176.37,177.15,176.27,176.94,9942.0,164.6488,165.3769,164.5554,165.1809,9942.0
2018-09-19 11:30:00,176.94,176.94,175.89,176.08,17939.0,165.1809,165.1809,164.2007,164.378,17939.0
2018-09-19 12:00:00,176.15,176.23,175.65,175.69,9729.0,164.4434,164.5181,163.9766,164.014,9729.0
2018-09-19 12:30:00,175.68,175.73,175.25,175.38,9400.0,164.0046,164.0513,163.6032,163.7246,9400.0
2018-09-19 13:00:00,175.38,175.49,175.14,175.2,10710.0,163.7246,163.8273,163.5005,163.5565,10710.0
2018-09-19 13:30:00,175.27,175.36,174.61,174.89,21282.0,163.6219,163.7059,163.0057,163.2671,21282.0
2018-09-19 14:00:00,174.95,175.36,174.95,175.1,20739.0,163.3231,163.7059,163.3231,163.4632,20739.0
2018-09-19 14:30:00,175.11,175.24,174.14,174.35,74006.0,163.4725,163.5939,162.567,162.763,74006.0
2018-09-19 15:00:00,174.35,175.07,174.33,174.82,44521.0,162.763,163.4352,162.7443,163.2018,44521.0
2018-09-19 15:30:00,174.81,174.87,174.45,174.54,114620.0,163.1924,163.2485,162.8564,162.9404,114620.0
2018-09-20 09:30:00,175.29,175.37,172.79,174.47,37763.0,163.6405,163.7152,161.3067,162.875,37763.0
2018-09-20 10:00:00,174.58,175.49,174.57,175.0,50160.0,162.9777,163.8273,162.9684,163.3698,50160.0
2018-09-20 10:30:00,175.0,175.15,174.28,175.04,57686.0,163.3698,163.5099,162.6977,163.4072,57686.0
2018-09-20 11:00:00,175.12,175.32,174.57,174.57,25503.0,163.4818,163.6686,162.9684,162.9684,25503.0
2018-09-20 11:30:00,174.59,175.43,174.52,175.11,71891.0,162.9871,163.7712,162.9217,163.4725,71891.0
2018-09-20 12:00:00,175.09,175.84,175.01,175.59,81884.0,163.4538,164.154,163.3792,163.9206,81884.0
2018-09-20 12:30:00,175.55,175.83,175.1,175.83,53597.0,163.8833,164.1447,163.4632,164.1447,53597.0
2018-09-20 13:00:00,175.84,176.3,175.69,175.74,33623.0,164.154,164.5834,164.014,164.0606,33623.0
2018-09-20 13:30:00,175.77,176.44,175.61,176.44,39590.0,164.0886,164.7141,163.9393,164.7141,39590.0
2018-09-20 14:00:00,176.45,176.54,176.17,176.26,19551.0,164.7235,164.8075,164.4621,164.5461,19551.0
2018-09-20 14:30:00,176.33,176.38,175.72,176.12,36357.0,164.6114,164.6581,164.042,164.4154,36357.0
2018-09-20 15:00:00,176.08,176.69,176.08,176.5,15400.0,164.378,164.9475,164.378,164.7701,15400.0
2018-09-20 15:30:00,176.52,176.57,176.3,176.32,63004.0,164.7888,164.8355,164.5834,164.6021,63004.0
2018-09-21 09:30:00,177.37,178.09,176.52,177.98,125939.0,165.5823,166.2545,164.7888,166.1518,125939.0
2018-09-21 10:00:00,177.98,178.47,177.93,177.93,25139.0,166.1518,166.6092,166.1051,166.1051,25139.0
2018-09-21 10:30:00,177.98,178.03,177.1,177.46,19298.0,166.1518,166.1985,165.3303,165.6663,19298.0
2018-09-21 11:00:00,177.45,177.5,176.97,177.19,12755.0,165.657,165.7037,165.2089,165.4143,12755.0
2018-09-21 11:30:00,177.06,177.12,176.81,176.97,9111.0,165.2929,165.3489,165.0595,165.2089,9111.0
2018-09-21 12:00:00,177.09,177.1,176.22,176.27,8712.0,165.3209,165.3303,164.5087,164.5554,8712.0
2018-09-21 12:30:00,176.2,176.43,176.08,176.38,5884.0,164.4901,164.7048,164.378,164.6581,5884.0
2018-09-21 13:00:00,176.33,176.33,176.0,176.06,6282.0,164.6114,164.6114,164.3034,164.3594,6282.0
2018-09-21 13:30:00,176.12,176.15,175.85,175.94,7512.0,164.4154,164.4434,164.1633,164.2473,7512.0
2018-09-21 14:00:00,175.99,175.99,175.7,175.86,15278.0,164.294,164.294,164.0233,164.1727,15278.0
2018-09-21 14:30:00,175.86,176.28,175.84,176.28,17683.0,164.1727,164.5648,164.154,164.5648,17683.0
2018-09-21 15:00:00,176.32,176.33,176.13,176.2,13633.0,164.6021,164.6114,164.4247,164.4901,13633.0
2018-09-21 15:30:00,176.18,176.41,176.09,176.26,99979.0,164.4714,164.6861,164.3874,164.5461,99979.0
2018-09-24 09:30:00,175.3,176.28,175.02,175.92,10432.0,163.6499,164.5648,163.3885,164.2287,10432.0
2018-09-24 10:00:00,175.97,177.01,175.92,176.52,14000.0,164.2754,165.2462,164.2287,164.7888,14000.0
2018-09-24 10:30:00,176.58,176.89,176.14,176.89,8980.0,164.8448,165.1342,164.4341,165.1342,8980.0
2018-09-24 11:00:00,176.8,177.39,176.65,177.14,21988.0,165.0502,165.601,164.9102,165.3676,21988.0
2018-09-24 11:30:00,177.1,177.97,177.1,177.92,9113.0,165.3303,166.1424,165.3303,166.0958,9113.0
2018-09-24 12:00:00,177.89,177.91,177.33,177.43,7315.0,166.0678,166.0864,165.545,165.6383,7315.0
2018-09-24 12:30:00,177.3,178.23,177.29,177.79,21587.0,165.517,166.3852,165.5076,165.9744,21587.0
2018-09-24 13:00:00,177.89,178.33,177.89,178.2,5716.0,166.0678,166.4785,166.0678,166.3572,5716.0
2018-09-24 13:30:00,178.29,178.77,178.28,178.76,6204.0,166.4412,166.8893,166.4318,166.8799,6204.0
2018-09-24 14:00:00,178.7,178.98,178.35,178.43,17124.0,166.8239,167.0853,166.4972,166.5719,17124.0
2018-09-24 14:30:00,178.39,178.39,177.73,177.89,20532.0,166.5345,166.5345,165.9184,166.0678,20532.0
2018-09-24 15:00:00,177.85,178.12,177.85,178.03,13015.0,166.0304,166.2825,166.0304,166.1985,13015.0
2018-09-24 15:30:00,178.06,178.19,177.94,178.03,44483.0,166.2265,166.3478,166.1144,166.1985,44483.0
2018-09-25 09:30:00,178.19,178.84,177.91,178.61,24361.0,166.3478,166.9546,166.0864,166.7399,24361.0
2018-09-25 10:00:00,178.53,179.13,178.25,178.43,16745.0,166.6652,167.2253,166.4038,166.5719,16745.0
2018-09-25 10:30:00,178.49,179.06,178.35,178.67,10976.0,166.6279,167.16,166.4972,166.7959,10976.0
2018-09-25 11:00:00,178.73,179.43,178.72,179.42,25512.0,166.8519,167.5054,166.8426,167.4961,25512.0
2018-09-25 11:30:00,179.36,179.84,179.29,179.84,6642.0,167.4401,167.8882,167.3747,167.8882,6642.0
2018-09-25 12:00:00,179.78,180.07,179.41,179.9,15783.0,167.8321,168.1029,167.4867,167.9442,15783.0
2018-09-25 12:30:00,179.98,179.98,179.45,179.56,14067.0,168.0189,168.0189,167.5241,167.6268,14067.0
2018-09-25 13:00:00,179.55,179.77,179.38,179.58,15406.0,167.6174,167.8228,167.4587,167.6454,15406.0
2018-09-25 13:30:00,179.57,179.78,179.49,179.72,14334.0,167.6361,167.8321,167.5614,167.7761,14334.0
2018-09-25 14:00:00,179.8,179.82,179.53,179.53,8905.0,167.8508,167.8695,167.5988,167.5988,8905.0
2018-09-25 14:30:00,179.56,179.68,179.04,179.52,16824.0,167.6268,167.7388,167.1413,167.5894,16824.0
2018-09-25 15:00:00,179.36,179.43,179.16,179.33,12931.0,167.4401,167.5054,167.2534,167.4121,12931.0
2018-09-25 15:30:00,179.29,179.36,178.81,178.9,90388.0,167.3747,167.4401,166.9266,167.0106,90388.0
2018-09-26 09:30:00,179.25,179.25,177.37,177.73,18397.0,167.3374,167.3374,165.5823,165.9184,18397.0
2018-09-26 10:00:00,177.85,179.04,177.81,178.79,18321.0,166.0304,167.1413,165.9931,166.9079,18321.0
2018-09-26 10:30:00,178.79,178.79,178.41,178.48,17162.0,166.9079,166.9079,166.5532,166.6185,17162.0
2018-09-26 11:00:00,178.49,178.97,178.01,178.94,22868.0,166.6279,167.076,166.1798,167.048,22868.0
2018-09-26 11:30:00,178.93,179.26,178.84,179.25,10108.0,167.0386,167.3467,166.9546,167.3374,10108.0
2018-09-26 12:00:00,179.2,179.41,178.75,179.21,14918.0,167.2907,167.4867,166.8706,167.3,14918.0
2018-09-26 12:30:00,179.19,179.51,179.01,179.27,18104.0,167.2814,167.5801,167.1133,167.356,18104.0
2018-09-26 13:00:00,179.29,179.54,179.25,179.48,6542.0,167.3747,167.6081,167.3374,167.5521,6542.0
2018-09-26 13:30:00,179.47,179.7,179.34,179.7,6919.0,167.5428,167.7575,167.4214,167.7575,6919.0
2018-09-26 14:00:00,179.67,180.43,179.67,180.37,21067.0,167.7295,168.439,167.7295,168.3829,21067.0
2018-09-26 14:30:00,180.43,180.48,179.69,179.73,12157.0,168.439,168.4856,167.7481,167.7855,12157.0
2018-09-26 15:00:00,179.55,180.1,179.42,179.82,11044.0,167.6174,168.1309,167.4961,167.8695,11044.0
2018-09-26 15:30:00,179.76,179.85,178.57,178.77,57797.0,167.8135,167.8975,166.7026,166.8893,57797.0
2018-09-27 09:30:00,178.98,180.09,178.98,180.0,9535.0,167.0853,168.1215,167.0853,168.0375,9535.0
2018-09-27 10:00:00,180.02,180.45,179.58,179.59,9259.0,168.0562,168.4576,167.6454,167.6548,9259.0
2018-09-27 10:30:00,179.58,179.96,179.5,179.96,3904.0,167.6454,168.0002,167.5708,168.0002,3904.0
2018-09-27 11:00:00,180.08,180.17,179.61,179.62,7558.0,168.1122,168.1962,167.6734,167.6828,7558.0
2018-09-27 11:30:00,179.62,179.87,179.51,179.73,7257.0,167.6828,167.9162,167.5801,167.7855,7257.0
2018-09-27 12:00:00,179.72,179.8,179.5,179.8,8291.0,167.7761,167.8508,167.5708,167.8508,8291.0
2018-09-27 12:30:00,179.79,179.91,179.74,179.88,3352.0,167.8415,167.9535,167.7948,167.9255,3352.0
2018-09-27 13:00:00,179.69,179.87,179.58,179.69,6816.0,167.7481,167.9162,167.6454,167.7481,6816.0
2018-09-27 13:30:00,179.69,179.69,179.15,179.19,3280.0,167.7481,167.7481,167.244,167.2814,3280.0
2018-09-27 14:00:00,179.25,179.35,179.07,179.11,8113.0,167.3374,167.4307,167.1693,167.2067,8113.0
2018-09-27 14:30:00,179.07,179.19,178.64,178.64,5789.0,167.1693,167.2814,166.7679,166.7679,5789.0
2018-09-27 15:00:00,178.77,178.79,178.56,178.56,7775.0,166.8893,166.9079,166.6932,166.6932,7775.0
2018-09-27 15:30:00,178.59,178.81,178.53,178.63,25120.0,166.7212,166.9266,166.6652,166.7586,25120.0
2018-09-28 09:30:00,178.1,178.51,177.61,178.0,15761.0,166.2638,166.6466,165.8064,166.1704,15761.0
2018-09-28 10:00:00,177.97,179.19,177.97,179.17,15662.0,166.1424,167.2814,166.1424,167.2627,15662.0
2018-09-28 10:30:00,179.16,179.54,179.05,179.5,24715.0,167.2534,167.6081,167.1507,167.5708,24715.0
2018-09-28 11:00:00,179.52,179.9,179.45,179.58,16615.0,167.5894,167.9442,167.5241,167.6454,16615.0
2018-09-28 11:30:00,179.62,179.78,179.4,179.57,29378.0,167.6828,167.8321,167.4774,167.6361,29378.0
2018-09-28 12:00:00,179.58,179.63,178.55,178.55,17011.0,167.6454,167.6921,166.6839,166.6839,17011.0
2018-09-28 12:30:00,178.67,178.82,178.46,178.66,9760.0,166.7959,166.9359,166.5999,166.7866,9760.0
2018-09-28 13:00:00,178.53,178.63,178.41,178.54,6291.0,166.6652,166.7586,166.5532,166.6746,6291.0
2018-09-28 13:30:00,178.49,178.57,177.96,177.96,7450.0,166.6279,166.7026,166.1331,166.1331,7450.0
2018-09-28 14:00:00,177.99,177.99,177.55,177.88,11813.0,166.1611,166.1611,165.7504,166.0584,11813.0
2018-09-28 14:30:00,177.81,177.97,177.52,177.61,8328.0,165.9931,166.1424,165.7223,165.8064,8328.0
2018-09-28 15:00:00,177.56,177.76,177.45,177.64,18960.0,165.7597,165.9464,165.657,165.8344,18960.0
2018-09-28 15:30:00,177.58,177.58,177.01,177.42,54326.0,165.7784,165.7784,165.2462,165.629,54326.0
2018-10-01 09:30:00,178.44,179.55,177.48,179.16,17827.0,166.5812,167.6174,165.685,167.2534,17827.0
2018-10-01 10:00:00,179.22,179.23,178.52,178.92,12496.0,167.3094,167.3187,166.6559,167.0293,12496.0
2018-10-01 10:30:00,179.24,179.4,178.99,179.31,10791.0,167.328,167.4774,167.0947,167.3934,10791.0
2018-10-01 11:00:00,179.21,179.74,179.13,179.74,13402.0,167.3,167.7948,167.2253,167.7948,13402.0
2018-10-01 11:30:00,179.79,179.96,179.02,179.35,62166.0,167.8415,168.0002,167.1227,167.4307,62166.0
2018-10-01 12:00:00,179.36,179.76,179.3,179.57,15685.0,167.4401,167.8135,167.384,167.6361,15685.0
2018-10-01 12:30:00,179.57,179.87,179.47,179.87,18857.0,167.6361,167.9162,167.5428,167.9162,18857.0
2018-10-01 13:00:00,179.85,180.35,179.81,180.34,10479.0,167.8975,168.3643,167.8602,168.3549,10479.0
2018-10-01 13:30:00,180.37,180.52,179.99,180.1,10265.0,168.3829,168.523,168.0282,168.1309,10265.0
2018-10-01 14:00:00,180.03,180.08,179.66,179.95,26559.0,168.0655,168.1122,167.7201,167.9909,26559.0
2018-10-01 14:30:00,179.89,179.92,179.53,179.86,5865.0,167.9348,167.9628,167.5988,167.9068,5865.0
2018-10-01 15:00:00,179.87,180.02,179.37,179.56,16293.0,167.9162,168.0562,167.4494,167.6268,16293.0
2018-10-01 15:30:00,179.58,179.8,179.37,179.79,39853.0,167.6454,167.8508,167.4494,167.8415,39853.0
2018-10-02 09:30:00,179.5,179.5,176.62,177.09,20133.0,167.5708,167.5708,164.8822,165.3209,20133.0
2018-10-02 10:00:00,176.91,177.3,176.9,177.12,8883.0,165.1529,165.517,165.1435,165.3489,8883.0
2018-10-02 10:30:00,177.14,177.19,176.7,176.75,13781.0,165.3676,165.4143,164.9568,165.0035,13781.0
2018-10-02 11:00:00,176.77,177.22,176.55,176.69,13018.0,165.0222,165.4423,164.8168,164.9475,13018.0
2018-10-02 11:30:00,176.57,177.0,176.57,176.95,7065.0,164.8355,165.2369,164.8355,165.1902,7065.0
2018-10-02 12:00:00,176.89,177.04,176.74,176.95,6828.0,165.1342,165.2742,164.9942,165.1902,6828.0
2018-10-02 12:30:00,176.91,177.39,176.7,176.77,14748.0,165.1529,165.601,164.9568,165.0222,14748.0
2018-10-02 13:00:00,176.85,176.89,176.44,176.46,15951.0,165.0969,165.1342,164.7141,164.7328,15951.0
2018-10-02 13:30:00,176.49,177.29,176.49,177.22,34281.0,164.7608,165.5076,164.7608,165.4423,34281.0
2018-10-02 14:00:00,177.22,177.9,177.19,177.64,17286.0,165.4423,166.0771,165.4143,165.8344,17286.0
2018-10-02 14:30:00,177.64,177.79,177.41,177.78,17406.0,165.8344,165.9744,165.6197,165.9651,17406.0
2018-10-02 15:00:00,177.77,177.77,176.72,176.87,42783.0,165.9557,165.9557,164.9755,165.1155,42783.0
2018-10-02 15:30:00,176.88,177.26,176.86,176.96,78149.0,165.1249,165.4796,165.1062,165.1996,78149.0
2018-10-03 09:30:00,177.57,178.02,177.14,177.64,10382.0,165.769,166.1891,165.3676,165.8344,10382.0
2018-10-03 10:00:00,177.77,178.54,177.72,178.02,13908.0,165.9557,166.6746,165.9091,166.1891,13908.0
2018-10-03 10:30:00,178.19,178.28,177.72,177.72,12939.0,166.3478,166.4318,165.9091,165.9091,12939.0
2018-10-03 11:00:00,177.71,178.19,177.14,178.19,13205.0,165.8997,166.3478,165.3676,166.3478,13205.0
2018-10-03 11:30:00,178.24,178.81,178.13,178.76,7512.0,166.3945,166.9266,166.2918,166.8799,7512.0
2018-10-03 12:00:00,178.86,179.03,178.63,178.7,10532.0,166.9733,167.132,166.7586,166.8239,10532.0
2018-10-03 12:30:00,178.67,178.72,178.16,178.33,12514.0,166.7959,166.8426,166.3198,166.4785,12514.0
2018-10-03 13:00:00,178.23,178.38,178.05,178.27,7074.0,166.3852,166.5252,166.2171,166.4225,7074.0
2018-10-03 13:30:00,178.24,178.36,177.92,177.92,5616.0,166.3945,166.5065,166.0958,166.0958,5616.0
2018-10-03 14:00:00,177.93,178.14,177.63,177.72,9878.0,166.1051,166.3011,165.825,165.9091,9878.0
2018-10-03 14:30:00,177.72,177.83,177.08,177.3,7691.0,165.9091,166.0117,165.3116,165.517,7691.0
2018-10-03 15:00:00,177.34,177.5,177.13,177.27,12011.0,165.5543,165.7037,165.3583,165.489,12011.0
2018-10-03 15:30:00,177.26,177.57,177.14,177.3,48051.0,165.4796,165.769,165.3676,165.517,48051.0
2018-10-04 09:30:00,176.64,178.0,176.05,176.23,15852.0,164.9008,166.1704,164.35,164.5181,15852.0
2018-10-04 10:00:00,176.24,176.24,174.29,174.41,23484.0,164.5274,164.5274,162.707,162.819,23484.0
2018-10-04 10:30:00,174.6,175.13,174.06,175.13,12661.0,162.9964,163.4912,162.4923,163.4912,12661.0
2018-10-04 11:00:00,175.13,175.28,174.41,174.41,5546.0,163.4912,163.6312,162.819,162.819,5546.0
2018-10-04 11:30:00,174.42,174.54,174.04,174.04,11312.0,162.8284,162.9404,162.4736,162.4736,11312.0
2018-10-04 12:00:00,174.09,174.13,173.41,173.49,16069.0,162.5203,162.5576,161.8855,161.9602,16069.0
2018-10-04 12:30:00,173.69,174.0,173.49,173.56,6021.0,162.1469,162.4363,161.9602,162.0255,6021.0
2018-10-04 13:00:00,173.45,173.57,173.1,173.45,6737.0,161.9228,162.0349,161.5961,161.9228,6737.0
2018-10-04 13:30:00,173.29,173.29,172.62,172.64,40892.0,161.7735,161.7735,161.148,161.1667,40892.0
2018-10-04 14:00:00,172.61,172.75,172.08,172.25,40281.0,161.1387,161.2694,160.6439,160.8026,40281.0
2018-10-04 14:30:00,172.2,172.58,171.88,172.38,47392.0,160.7559,161.1106,160.4572,160.9239,47392.0
2018-10-04 15:00:00,172.47,172.92,172.1,172.31,48257.0,161.008,161.4281,160.6625,160.8586,48257.0
2018-10-04 15:30:00,172.35,172.76,171.95,172.48,139647.0,160.8959,161.2787,160.5225,161.0173,139647.0
2018-10-05 09:30:00,172.24,173.81,171.4,172.74,25706.0,160.7932,162.2589,160.0091,161.26,25706.0
2018-10-05 10:00:00,172.89,173.18,172.01,172.94,18495.0,161.4,161.6708,160.5785,161.4467,18495.0
2018-10-05 10:30:00,172.8,173.14,172.08,172.32,18922.0,161.316,161.6334,160.6439,160.8679,18922.0
2018-10-05 11:00:00,172.45,172.5,171.74,171.81,15567.0,160.9893,161.036,160.3265,160.3918,15567.0
2018-10-05 11:30:00,171.85,172.19,171.08,171.15,20819.0,160.4292,160.7466,159.7103,159.7757,20819.0
2018-10-05 12:00:00,171.2,171.45,170.92,171.08,17602.0,159.8224,160.0557,159.561,159.7103,17602.0
2018-10-05 12:30:00,171.1,171.1,170.23,170.47,18663.0,159.729,159.729,158.9168,159.1409,18663.0
2018-10-05 13:00:00,170.43,170.49,169.75,169.84,21288.0,159.1035,159.1595,158.4687,158.5527,21288.0
2018-10-05 13:30:00,169.86,170.08,169.31,169.41,48861.0,158.5714,158.7768,158.058,158.1513,48861.0
2018-10-05 14:00:00,169.41,170.06,169.14,169.72,52781.0,158.1513,158.7581,157.8993,158.4407,52781.0
2018-10-05 14:30:00,169.66,170.35,169.61,169.97,40408.0,158.3847,159.0288,158.338,158.6741,40408.0
2018-10-05 15:00:00,170.05,170.7,169.95,170.53,48864.0,158.7488,159.3556,158.6554,159.1969,48864.0
2018-10-05 15:30:00,170.52,170.79,170.06,170.57,85444.0,159.1876,159.4396,158.7581,159.2342,85444.0
2018-10-08 09:30:00,169.82,170.02,168.16,169.11,42944.0,158.5341,158.7208,156.9844,157.8713,42944.0
2018-10-08 10:00:00,169.13,169.18,168.39,168.58,23671.0,157.8899,157.9366,157.1991,157.3765,23671.0
2018-10-08 10:30:00,168.62,168.75,167.14,167.54,29471.0,157.4138,157.5352,156.0322,156.4056,29471.0
2018-10-08 11:00:00,167.65,167.65,166.15,166.27,36276.0,156.5083,156.5083,155.108,155.22,36276.0
2018-10-08 11:30:00,166.19,166.33,165.14,165.86,41422.0,155.1453,155.276,154.1651,154.8372,41422.0
2018-10-08 12:00:00,165.88,166.33,165.44,166.16,15168.0,154.8559,155.276,154.4452,155.1173,15168.0
2018-10-08 12:30:00,166.08,166.36,165.58,165.58,20837.0,155.0426,155.304,154.5759,154.5759,20837.0
2018-10-08 13:00:00,165.51,166.28,165.51,165.74,11843.0,154.5105,155.2293,154.5105,154.7252,11843.0
2018-10-08 13:30:00,165.69,166.89,165.69,166.41,18327.0,154.6785,155.7988,154.6785,155.3507,18327.0
2018-10-08 14:00:00,166.41,167.55,166.37,167.17,21959.0,155.3507,156.4149,155.3134,156.0602,21959.0
2018-10-08 14:30:00,167.27,168.28,167.27,168.01,24041.0,156.1535,157.0964,156.1535,156.8444,24041.0
2018-10-08 15:00:00,168.06,168.22,167.49,167.57,26615.0,156.891,157.0404,156.3589,156.4336,26615.0
2018-10-08 15:30:00,167.54,167.89,167.52,167.82,74140.0,156.4056,156.7323,156.3869,156.667,74140.0
2018-10-09 09:30:00,167.17,168.94,166.14,167.02,48962.0,156.0602,157.7126,155.0986,155.9202,48962.0
2018-10-09 10:00:00,167.02,167.92,166.66,167.33,43560.0,155.9202,156.7603,155.5841,156.2096,43560.0
2018-10-09 10:30:00,167.37,167.96,167.04,167.33,21609.0,156.2469,156.7977,155.9388,156.2096,21609.0
2018-10-09 11:00:00,167.31,167.38,166.73,167.17,21092.0,156.1909,156.2562,155.6494,156.0602,21092.0
2018-10-09 11:30:00,167.03,167.59,166.85,167.25,19849.0,155.9295,156.4523,155.7615,156.1349,19849.0
2018-10-09 12:00:00,167.43,167.57,167.14,167.57,17192.0,156.3029,156.4336,156.0322,156.4336,17192.0
2018-10-09 12:30:00,167.46,167.65,167.03,167.13,26263.0,156.3309,156.5083,155.9295,156.0228,26263.0
2018-10-09 13:00:00,167.04,167.82,166.86,167.55,30106.0,155.9388,156.667,155.7708,156.4149,30106.0
2018-10-09 13:30:00,167.5,167.5,166.95,167.38,21324.0,156.3683,156.3683,155.8548,156.2562,21324.0
2018-10-09 14:00:00,167.38,167.54,167.07,167.35,13076.0,156.2562,156.4056,155.9668,156.2282,13076.0
2018-10-09 14:30:00,167.41,167.97,167.21,167.81,19829.0,156.2842,156.807,156.0975,156.6577,19829.0
2018-10-09 15:00:00,167.67,167.78,167.31,167.43,26141.0,156.527,156.6296,156.1909,156.3029,26141.0
2018-10-09 15:30:00,167.48,167.48,166.87,166.97,113722.0,156.3496,156.3496,155.7801,155.8735,113722.0
2018-10-10 09:30:00,167.07,167.07,163.76,164.44,33649.0,155.9668,155.9668,152.8768,153.5116,33649.0
2018-10-10 10:00:00,164.49,165.18,163.78,164.61,26910.0,153.5583,154.2024,152.8955,153.6703,26910.0
2018-10-10 10:30:00,164.83,165.11,162.92,163.25,64194.0,153.8757,154.1371,152.0926,152.4007,64194.0
2018-10-10 11:00:00,163.2,163.33,161.79,162.97,44749.0,152.354,152.4754,151.0377,152.1393,44749.0
2018-10-10 11:30:00,163.0,163.0,161.96,161.96,27307.0,152.1673,152.1673,151.1964,151.1964,27307.0
2018-10-10 12:00:00,161.89,162.36,161.2,161.67,37611.0,151.1311,151.5699,150.4869,150.9257,37611.0
2018-10-10 12:30:00,161.62,161.73,160.49,160.95,29367.0,150.879,150.9817,149.8241,150.2536,29367.0
2018-10-10 13:00:00,160.92,161.5,160.8,160.84,58928.0,150.2256,150.767,150.1135,150.1509,58928.0
2018-10-10 13:30:00,160.87,161.47,160.73,161.08,38518.0,150.1789,150.739,150.0482,150.3749,38518.0
2018-10-10 14:00:00,161.14,161.23,160.04,160.16,71034.0,150.4309,150.5149,149.404,149.5161,71034.0
2018-10-10 14:30:00,160.1,160.39,159.71,159.8,113589.0,149.46,149.7308,149.096,149.18,113589.0
2018-10-10 15:00:00,159.84,159.97,158.83,159.23,115921.0,149.2173,149.3387,148.2744,148.6479,115921.0
2018-10-10 15:30:00,159.28,159.28,156.55,156.91,348169.0,148.6945,148.6945,146.146,146.482,348169.0
2018-10-11 09:30:00,155.7,158.61,154.01,157.69,156295.0,145.3525,148.0691,143.7748,147.2102,156295.0
2018-10-11 10:00:00,157.39,157.87,154.5,156.3,115058.0,146.9301,147.3782,144.2322,145.9126,115058.0
2018-10-11 10:30:00,156.3,157.1,155.27,155.92,81103.0,145.9126,146.6594,144.951,145.5578,81103.0
2018-10-11 11:00:00,156.05,156.17,154.76,155.3,55980.0,145.6792,145.7912,144.4749,144.979,55980.0
2018-10-11 11:30:00,155.38,156.32,154.7,155.58,30791.0,145.0537,145.9313,144.4189,145.2404,30791.0
2018-10-11 12:00:00,155.56,156.68,155.5,155.97,40781.0,145.2218,146.2673,145.1658,145.6045,40781.0
2018-10-11 12:30:00,155.79,155.98,154.21,154.71,73420.0,145.4365,145.6139,143.9615,144.4283,73420.0
2018-10-11 13:00:00,154.7,155.25,154.1,154.71,54318.0,144.4189,144.9324,143.8588,144.4283,54318.0
2018-10-11 13:30:00,154.93,155.13,153.76,154.76,55175.0,144.6336,144.8203,143.5414,144.4749,55175.0
2018-10-11 14:00:00,154.92,154.92,153.5,153.5,93875.0,144.6243,144.6243,143.2987,143.2987,93875.0
2018-10-11 14:30:00,153.5,153.6,151.6,152.64,255674.0,143.2987,143.392,141.5249,142.4958,255674.0
2018-10-11 15:00:00,152.67,153.61,152.37,153.01,294894.0,142.5238,143.4014,142.2438,142.8412,294894.0
2018-10-11 15:30:00,153.08,153.16,151.5,151.55,213136.0,142.9066,142.9813,141.4316,141.4783,213136.0
2018-10-12 09:30:00,154.45,155.97,154.02,155.32,66863.0,144.1855,145.6045,143.7841,144.9977,66863.0
2018-10-12 10:00:00,155.32,156.28,154.84,154.9,34422.0,144.9977,145.8939,144.5496,144.6056,34422.0
2018-10-12 10:30:00,154.9,155.34,154.41,154.42,60600.0,144.6056,145.0164,144.1482,144.1575,60600.0
2018-10-12 11:00:00,154.52,155.11,154.37,154.63,33326.0,144.2509,144.8017,144.1109,144.3536,33326.0
2018-10-12 11:30:00,154.6,155.04,153.61,153.98,28570.0,144.3256,144.7363,143.4014,143.7468,28570.0
2018-10-12 12:00:00,153.9,154.15,153.12,153.36,29053.0,143.6721,143.9055,142.9439,143.168,29053.0
2018-10-12 12:30:00,153.26,153.43,152.12,152.98,31326.0,143.0746,143.2333,142.0104,142.8132,31326.0
2018-10-12 13:00:00,152.93,153.68,152.72,153.06,26326.0,142.7666,143.4667,142.5705,142.8879,26326.0
2018-10-12 13:30:00,153.06,153.59,152.71,153.38,28087.0,142.8879,143.3827,142.5612,143.1866,28087.0
2018-10-12 14:00:00,153.3,153.39,152.57,153.32,19794.0,143.112,143.196,142.4305,143.1306,19794.0
2018-10-12 14:30:00,153.4,153.79,152.86,153.66,21128.0,143.2053,143.5694,142.7012,143.448,21128.0
2018-10-12 15:00:00,153.79,154.48,153.46,154.27,32183.0,143.5694,144.2135,143.2613,144.0175,32183.0
2018-10-12 15:30:00,154.32,154.46,153.91,154.05,101210.0,144.0642,144.1949,143.6814,143.8121,101210.0
2018-10-15 09:30:00,153.89,154.04,151.42,152.92,34085.0,143.6628,143.8028,141.3569,142.7572,34085.0
2018-10-15 10:00:00,152.92,153.06,152.03,152.25,84949.0,142.7572,142.8879,141.9264,142.1317,84949.0
2018-10-15 10:30:00,152.13,153.01,150.8,151.9,184727.0,142.0197,142.8412,140.7781,141.805,184727.0
2018-10-15 11:00:00,151.94,152.54,151.52,152.22,59460.0,141.8423,142.4025,141.4503,142.1037,59460.0
2018-10-15 11:30:00,152.26,152.4,150.93,151.08,36496.0,142.1411,142.2718,140.8995,141.0395,36496.0
2018-10-15 12:00:00,151.1,151.47,150.81,151.44,29349.0,141.0582,141.4036,140.7874,141.3756,29349.0
2018-10-15 12:30:00,151.48,151.71,151.09,151.54,27800.0,141.4129,141.6276,141.0488,141.4689,27800.0
2018-10-15 13:00:00,151.61,152.2,151.55,151.81,16683.0,141.5343,142.0851,141.4783,141.721,16683.0
2018-10-15 13:30:00,151.77,152.92,151.74,152.64,28130.0,141.6836,142.7572,141.6556,142.4958,28130.0
2018-10-15 14:00:00,152.73,152.73,152.12,152.25,34171.0,142.5798,142.5798,142.0104,142.1317,34171.0
2018-10-15 14:30:00,152.11,153.07,152.02,152.82,28329.0,142.001,142.8972,141.917,142.6639,28329.0
2018-10-15 15:00:00,152.82,152.94,151.95,151.96,41842.0,142.6639,142.7759,141.8517,141.861,41842.0
2018-10-15 15:30:00,151.9,152.09,151.18,151.2,105450.0,141.805,141.9824,141.1329,141.1515,105450.0
2018-10-16 09:30:00,153.41,154.85,152.75,153.45,45441.0,143.2147,144.559,142.5985,143.252,45441.0
2018-10-16 10:00:00,153.45,153.54,152.6,152.91,32953.0,143.252,143.336,142.4585,142.7479,32953.0
2018-10-16 10:30:00,152.85,153.88,152.76,153.79,22214.0,142.6919,143.6534,142.6078,143.5694,22214.0
2018-10-16 11:00:00,153.77,154.78,153.63,154.64,18117.0,143.5507,144.4936,143.42,144.3629,18117.0
2018-10-16 11:30:00,154.64,155.02,154.43,154.98,22641.0,144.3629,144.7177,144.1669,144.6803,22641.0
2018-10-16 12:00:00,155.02,155.16,154.93,155.16,20272.0,144.7177,144.8483,144.6336,144.8483,20272.0
2018-10-16 12:30:00,155.13,155.38,154.71,155.37,21332.0,144.8203,145.0537,144.4283,145.0444,21332.0
2018-10-16 13:00:00,155.42,155.56,155.22,155.39,17008.0,145.0911,145.2218,144.9044,145.0631,17008.0
2018-10-16 13:30:00,155.43,155.86,155.42,155.56,23914.0,145.1004,145.5018,145.0911,145.2218,23914.0
2018-10-16 14:00:00,155.61,155.9,155.61,155.75,36706.0,145.2684,145.5392,145.2684,145.3991,36706.0
2018-10-16 14:30:00,155.77,155.9,155.64,155.66,23373.0,145.4178,145.5392,145.2964,145.3151,23373.0
2018-10-16 15:00:00,155.68,155.85,155.56,155.79,31366.0,145.3338,145.4925,145.2218,145.4365,31366.0
2018-10-16 15:30:00,155.8,156.39,155.74,156.25,103173.0,145.4458,145.9966,145.3898,145.8659,103173.0
2018-10-17 09:30:00,156.09,157.36,155.26,156.61,34286.0,145.7165,146.9021,144.9417,146.202,34286.0
2018-10-17 10:00:00,156.52,156.67,155.85,156.5,26143.0,146.118,146.258,145.4925,146.0993,26143.0
2018-10-17 10:30:00,156.59,156.62,155.93,156.43,37276.0,146.1833,146.2113,145.5672,146.0339,37276.0
2018-10-17 11:00:00,156.44,157.07,156.21,157.0,20313.0,146.0433,146.6314,145.8286,146.5661,20313.0
2018-10-17 11:30:00,157.05,157.56,156.72,157.56,22069.0,146.6127,147.0888,146.3047,147.0888,22069.0
2018-10-17 12:00:00,157.56,157.7,157.01,157.33,23371.0,147.0888,147.2195,146.5754,146.8741,23371.0
2018-10-17 12:30:00,157.08,157.39,156.85,157.31,14454.0,146.6407,146.9301,146.426,146.8555,14454.0
2018-10-17 13:00:00,157.27,157.54,157.09,157.24,12843.0,146.8181,147.0702,146.6501,146.7901,12843.0
2018-10-17 13:30:00,157.3,157.71,157.21,157.57,21285.0,146.8461,147.2289,146.7621,147.0982,21285.0
2018-10-17 14:00:00,157.54,157.73,156.5,156.75,12135.0,147.0702,147.2476,146.0993,146.3327,12135.0
2018-10-17 14:30:00,156.71,157.72,156.7,157.5,16122.0,146.2953,147.2382,146.286,147.0328,16122.0
2018-10-17 15:00:00,157.46,157.64,156.99,157.44,18546.0,146.9955,147.1635,146.5567,146.9768,18546.0
2018-10-17 15:30:00,157.4,157.45,156.87,157.28,67118.0,146.9395,146.9862,146.4447,146.8275,67118.0
2018-10-18 09:30:00,156.81,157.46,156.04,156.77,26183.0,146.3887,146.9955,145.6699,146.3514,26183.0
2018-10-18 10:00:00,156.81,157.56,156.45,156.58,31300.0,146.3887,147.0888,146.0526,146.174,31300.0
2018-10-18 10:30:00,156.57,156.86,156.25,156.58,21104.0,146.1646,146.4354,145.8659,146.174,21104.0
2018-10-18 11:00:00,156.5,156.67,155.29,155.52,28840.0,146.0993,146.258,144.9697,145.1844,28840.0
2018-10-18 11:30:00,155.54,155.54,153.61,154.15,37387.0,145.2031,145.2031,143.4014,143.9055,37387.0
2018-10-18 12:00:00,154.07,155.15,154.01,154.86,21101.0,143.8308,144.839,143.7748,144.5683,21101.0
2018-10-18 12:30:00,154.75,155.16,154.67,154.82,13635.0,144.4656,144.8483,144.3909,144.5309,13635.0
2018-10-18 13:00:00,154.78,154.88,153.5,153.9,19391.0,144.4936,144.587,143.2987,143.6721,19391.0
2018-10-18 13:30:00,154.04,154.04,153.44,153.6,16395.0,143.8028,143.8028,143.2427,143.392,16395.0
2018-10-18 14:00:00,153.6,154.58,153.59,154.55,21232.0,143.392,144.3069,143.3827,144.2789,21232.0
2018-10-18 14:30:00,154.5,154.71,154.23,154.35,45076.0,144.2322,144.4283,143.9802,144.0922,45076.0
2018-10-18 15:00:00,154.43,154.55,153.83,154.37,28661.0,144.1669,144.2789,143.6067,144.1109,28661.0
2018-10-18 15:30:00,154.31,154.6,153.7,154.0,78652.0,144.0548,144.3256,143.4854,143.7654,78652.0
2018-10-19 09:30:00,154.76,156.32,154.51,155.73,81763.0,144.4749,145.9313,144.2415,145.3805,81763.0
2018-10-19 10:00:00,155.83,156.83,155.83,156.26,35614.0,145.4738,146.4074,145.4738,145.8752,35614.0
2018-10-19 10:30:00,156.32,157.18,156.24,156.31,28027.0,145.9313,146.7341,145.8566,145.9219,28027.0
2018-10-19 11:00:00,156.39,156.68,155.74,155.96,24398.0,145.9966,146.2673,145.3898,145.5952,24398.0
2018-10-19 11:30:00,155.86,156.02,155.0,155.53,92238.0,145.5018,145.6512,144.699,145.1938,92238.0
2018-10-19 12:00:00,155.52,155.64,154.23,154.23,16034.0,145.1844,145.2964,143.9802,143.9802,16034.0
2018-10-19 12:30:00,154.25,154.74,153.86,154.66,28363.0,143.9988,144.4563,143.6347,144.3816,28363.0
2018-10-19 13:00:00,154.57,154.87,154.16,154.87,19000.0,144.2976,144.5776,143.9148,144.5776,19000.0
2018-10-19 13:30:00,154.89,155.13,154.0,154.1,123321.0,144.5963,144.8203,143.7654,143.8588,123321.0
2018-10-19 14:00:00,154.0,154.53,153.69,154.21,56894.0,143.7654,144.2602,143.476,143.9615,56894.0
2018-10-19 14:30:00,154.26,154.49,153.88,154.2,40792.0,144.0082,144.2229,143.6534,143.9521,40792.0
2018-10-19 15:00:00,154.1,154.51,153.66,154.5,63855.0,143.8588,144.2415,143.448,144.2322,63855.0
2018-10-19 15:30:00,154.41,154.65,153.89,153.9,101350.0,144.1482,144.3722,143.6628,143.6721,101350.0
2018-10-22 09:30:00,154.48,155.75,154.48,155.25,61524.0,144.2135,145.3991,144.2135,144.9324,61524.0
2018-10-22 10:00:00,155.15,155.2,154.49,154.95,54445.0,144.839,144.8857,144.2229,144.6523,54445.0
2018-10-22 10:30:00,154.95,156.36,154.58,156.16,33714.0,144.6523,145.9686,144.3069,145.7819,33714.0
2018-10-22 11:00:00,156.09,156.36,155.48,155.92,24702.0,145.7165,145.9686,145.1471,145.5578,24702.0
2018-10-22 11:30:00,155.85,156.32,155.67,156.2,36940.0,145.4925,145.9313,145.3245,145.8192,36940.0
2018-10-22 12:00:00,156.15,156.58,155.84,155.99,27940.0,145.7726,146.174,145.4832,145.6232,27940.0
2018-10-22 12:30:00,156.23,157.04,156.14,156.95,17366.0,145.8472,146.6034,145.7632,146.5194,17366.0
2018-10-22 13:00:00,156.87,157.38,156.66,156.87,17820.0,146.4447,146.9208,146.2487,146.4447,17820.0
2018-10-22 13:30:00,156.8,157.04,156.67,156.71,36810.0,146.3794,146.6034,146.258,146.2953,36810.0
2018-10-22 14:00:00,156.7,156.9,156.45,156.48,39843.0,146.286,146.4727,146.0526,146.0806,39843.0
2018-10-22 14:30:00,156.45,156.84,156.25,156.63,36240.0,146.0526,146.4167,145.8659,146.2207,36240.0
2018-10-22 15:00:00,156.62,157.04,156.51,156.9,50239.0,146.2113,146.6034,146.1086,146.4727,50239.0
2018-10-22 15:30:00,156.89,157.1,156.27,156.4,113802.0,146.4634,146.6594,145.8846,146.0059,113802.0
2018-10-23 09:30:00,153.12,153.77,152.28,153.03,139394.0,142.9439,143.5507,142.1597,142.8599,139394.0
2018-10-23 10:00:00,152.91,152.96,152.27,152.74,89723.0,142.7479,142.7946,142.1504,142.5892,89723.0
2018-10-23 10:30:00,152.73,153.34,152.41,152.91,37491.0,142.5798,143.1493,142.2811,142.7479,37491.0
2018-10-23 11:00:00,152.9,154.0,152.55,153.85,96518.0,142.7385,143.7654,142.4118,143.6254,96518.0
2018-10-23 11:30:00,153.83,153.84,153.14,153.21,60843.0,143.6067,143.6161,142.9626,143.0279,60843.0
2018-10-23 12:00:00,153.17,154.2,153.16,154.06,67684.0,142.9906,143.9521,142.9813,143.8215,67684.0
2018-10-23 12:30:00,154.11,154.76,153.88,153.89,66126.0,143.8681,144.4749,143.6534,143.6628,66126.0
2018-10-23 13:00:00,153.96,154.92,153.9,154.66,16460.0,143.7281,144.6243,143.6721,144.3816,16460.0
2018-10-23 13:30:00,154.73,154.86,154.32,154.5,30362.0,144.4469,144.5683,144.0642,144.2322,30362.0
2018-10-23 14:00:00,154.5,155.53,154.43,155.2,14885.0,144.2322,145.1938,144.1669,144.8857,14885.0
2018-10-23 14:30:00,155.19,155.59,154.94,155.1,22725.0,144.8764,145.2498,144.643,144.7923,22725.0
2018-10-23 15:00:00,155.08,155.41,154.88,154.94,21847.0,144.7737,145.0817,144.587,144.643,21847.0
2018-10-23 15:30:00,154.92,155.16,154.56,155.0,132016.0,144.6243,144.8483,144.2882,144.699,132016.0
2018-10-24 09:30:00,155.0,155.84,154.3,155.24,25265.0,144.699,145.4832,144.0455,144.923,25265.0
2018-10-24 10:00:00,155.25,155.73,154.93,155.31,24746.0,144.9324,145.3805,144.6336,144.9884,24746.0
2018-10-24 10:30:00,155.27,155.42,154.7,154.82,45537.0,144.951,145.0911,144.4189,144.5309,45537.0
2018-10-24 11:00:00,154.86,154.97,154.17,154.24,95669.0,144.5683,144.671,143.9241,143.9895,95669.0
2018-10-24 11:30:00,154.01,154.64,153.28,154.53,100162.0,143.7748,144.3629,143.0933,144.2602,100162.0
2018-10-24 12:00:00,154.5,154.85,154.07,154.58,36300.0,144.2322,144.559,143.8308,144.3069,36300.0
2018-10-24 12:30:00,154.48,154.48,153.69,154.19,39032.0,144.2135,144.2135,143.476,143.9428,39032.0
2018-10-24 13:00:00,154.15,154.15,152.93,153.03,66267.0,143.9055,143.9055,142.7666,142.8599,66267.0
2018-10-24 13:30:00,153.08,153.14,152.46,152.72,31633.0,142.9066,142.9626,142.3278,142.5705,31633.0
2018-10-24 14:00:00,152.77,152.98,152.37,152.87,54078.0,142.6172,142.8132,142.2438,142.7105,54078.0
2018-10-24 14:30:00,153.01,153.03,151.84,152.32,36437.0,142.8412,142.8599,141.749,142.1971,36437.0
2018-10-24 15:00:00,152.21,152.24,150.43,150.43,105837.0,142.0944,142.1224,140.4327,140.4327,105837.0
2018-10-24 15:30:00,150.51,150.83,148.37,148.65,256243.0,140.5074,140.8061,138.5096,138.771,256243.0
2018-10-25 09:30:00,149.49,149.72,146.5,148.48,179685.0,139.5552,139.7699,136.7639,138.6123,179685.0
2018-10-25 10:00:00,148.55,150.39,148.43,150.39,54807.0,138.6776,140.3954,138.5656,140.3954,54807.0
2018-10-25 10:30:00,150.39,151.51,150.36,150.68,39424.0,140.3954,141.4409,140.3673,140.6661,39424.0
2018-10-25 11:00:00,150.51,150.63,149.75,150.57,27477.0,140.5074,140.6194,139.7979,140.5634,27477.0
2018-10-25 11:30:00,150.59,150.6,149.55,149.87,49741.0,140.5821,140.5914,139.6112,139.9099,49741.0
2018-10-25 12:00:00,149.81,150.04,149.23,149.59,47178.0,139.8539,140.0686,139.3124,139.6485,47178.0
2018-10-25 12:30:00,149.48,150.1,149.48,149.7,37898.0,139.5458,140.1246,139.5458,139.7512,37898.0
2018-10-25 13:00:00,149.66,149.85,149.22,149.69,75155.0,139.7139,139.8912,139.3031,139.7419,75155.0
2018-10-25 13:30:00,149.62,150.39,149.57,150.22,77670.0,139.6765,140.3954,139.6299,140.2367,77670.0
2018-10-25 14:00:00,150.25,150.5,149.74,149.94,62578.0,140.2647,140.498,139.7886,139.9753,62578.0
2018-10-25 14:30:00,150.01,150.7,149.85,150.52,183700.0,140.0406,140.6848,139.8912,140.5167,183700.0
2018-10-25 15:00:00,150.55,150.65,150.01,150.15,127337.0,140.5447,140.6381,140.0406,140.1713,127337.0
2018-10-25 15:30:00,150.19,150.27,149.11,149.35,170397.0,140.2086,140.2833,139.2004,139.4245,170397.0
2018-10-26 09:30:00,146.68,147.14,145.75,145.84,84618.0,136.9319,137.3613,136.0637,136.1477,84618.0
2018-10-26 10:00:00,145.71,145.86,144.61,145.34,44305.0,136.0264,136.1664,134.9995,135.681,44305.0
2018-10-26 10:30:00,145.3,145.3,142.09,142.32,110036.0,135.6436,135.6436,132.647,132.8617,110036.0
2018-10-26 11:00:00,142.27,144.29,142.09,144.17,109829.0,132.815,134.7007,132.647,134.5887,109829.0
2018-10-26 11:30:00,144.26,144.5,143.5,144.32,91149.0,134.6727,134.8968,133.9633,134.7288,91149.0
2018-10-26 12:00:00,144.49,145.53,144.47,145.03,55436.0,134.8875,135.8583,134.8688,135.3916,55436.0
2018-10-26 12:30:00,144.92,145.7,144.89,145.18,74136.0,135.2889,136.017,135.2609,135.5316,74136.0
2018-10-26 13:00:00,145.23,145.92,144.99,145.18,71288.0,135.5783,136.2224,135.3542,135.5316,71288.0
2018-10-26 13:30:00,145.17,145.91,144.6,145.78,33440.0,135.5223,136.2131,134.9901,136.0917,33440.0
2018-10-26 14:00:00,145.92,145.95,144.58,145.03,25337.0,136.2224,136.2504,134.9715,135.3916,25337.0
2018-10-26 14:30:00,145.05,145.35,143.6,143.72,34915.0,135.4102,135.6903,134.0566,134.1686,34915.0
2018-10-26 15:00:00,143.59,144.01,142.91,143.57,48339.0,134.0473,134.4394,133.4125,134.0286,48339.0
2018-10-26 15:30:00,143.51,143.72,142.59,142.76,230172.0,133.9726,134.1686,133.1137,133.2724,230172.0
2018-10-29 09:30:00,144.72,146.08,143.96,145.12,75943.0,135.1022,136.3718,134.3927,135.4756,75943.0
2018-10-29 10:00:00,145.13,145.73,144.79,144.99,49396.0,135.4849,136.0451,135.1675,135.3542,49396.0
2018-10-29 10:30:00,144.99,146.02,144.53,145.68,45910.0,135.3542,136.3158,134.9248,135.9984,45910.0
2018-10-29 11:00:00,145.73,146.03,144.97,145.31,49501.0,136.0451,136.3251,135.3356,135.653,49501.0
2018-10-29 11:30:00,145.3,145.51,144.61,144.74,42589.0,135.6436,135.8397,134.9995,135.1208,42589.0
2018-10-29 12:00:00,144.64,144.83,143.55,143.72,40376.0,135.0275,135.2049,134.0099,134.1686,40376.0
2018-10-29 12:30:00,143.63,144.59,143.56,144.47,58395.0,134.0846,134.9808,134.0193,134.8688,58395.0
2018-10-29 13:00:00,144.47,145.25,144.47,144.9,22584.0,134.8688,135.5969,134.8688,135.2702,22584.0
2018-10-29 13:30:00,144.91,145.27,144.7,144.73,38562.0,135.2795,135.6156,135.0835,135.1115,38562.0
2018-10-29 14:00:00,144.68,144.68,143.16,143.31,53008.0,135.0648,135.0648,133.6458,133.7859,53008.0
2018-10-29 14:30:00,143.28,143.88,143.09,143.33,52346.0,133.7579,134.318,133.5805,133.8045,52346.0
2018-10-29 15:00:00,143.3,143.3,141.64,141.93,102299.0,133.7765,133.7765,132.2269,132.4976,102299.0
2018-10-29 15:30:00,141.87,143.34,141.06,143.06,156236.0,132.4416,133.8139,131.6854,133.5525,156236.0
2018-10-30 09:30:00,142.83,144.23,141.27,144.13,120613.0,133.3378,134.6447,131.8815,134.5514,120613.0
2018-10-30 10:00:00,144.05,144.38,140.46,142.0,214167.0,134.4767,134.7848,131.1253,132.5629,214167.0
2018-10-30 10:30:00,142.01,142.62,141.7,142.34,117614.0,132.5723,133.1417,132.2829,132.8803,117614.0
2018-10-30 11:00:00,142.29,143.44,142.08,143.34,71056.0,132.8337,133.9072,132.6376,133.8139,71056.0
2018-10-30 11:30:00,143.45,145.12,143.45,144.14,57165.0,133.9166,135.4756,133.9166,134.5607,57165.0
2018-10-30 12:00:00,144.23,144.33,143.2,143.7,59844.0,134.6447,134.7381,133.6832,134.15,59844.0
2018-10-30 12:30:00,143.57,144.6,143.16,143.93,39987.0,134.0286,134.9901,133.6458,134.3647,39987.0
2018-10-30 13:00:00,143.85,143.86,143.06,143.2,40585.0,134.29,134.2993,133.5525,133.6832,40585.0
2018-10-30 13:30:00,143.14,143.66,142.82,143.59,45301.0,133.6272,134.1126,133.3284,134.0473,45301.0
2018-10-30 14:00:00,143.69,143.84,143.22,143.61,29847.0,134.1406,134.2807,133.7019,134.0659,29847.0
2018-10-30 14:30:00,143.61,145.09,143.61,144.76,49262.0,134.0659,135.4476,134.0659,135.1395,49262.0
2018-10-30 15:00:00,144.86,145.23,144.11,144.89,44322.0,135.2329,135.5783,134.5327,135.2609,44322.0
2018-10-30 15:30:00,145.01,145.14,144.12,144.52,226304.0,135.3729,135.4943,134.542,134.9155,226304.0
2018-10-31 09:30:00,146.83,149.48,146.65,149.37,56375.0,137.0719,139.5458,136.9039,139.4431,56375.0
2018-10-31 10:00:00,149.72,150.51,149.62,150.02,53818.0,139.7699,140.5074,139.6765,140.0499,53818.0
2018-10-31 10:30:00,149.95,150.84,149.95,149.95,39504.0,139.9846,140.8154,139.9846,139.9846,39504.0
2018-10-31 11:00:00,149.98,150.71,149.9,150.63,32068.0,140.0126,140.6941,139.9379,140.6194,32068.0
2018-10-31 11:30:00,150.69,151.04,150.42,150.84,35364.0,140.6754,141.0022,140.4234,140.8154,35364.0
2018-10-31 12:00:00,151.03,151.79,150.75,151.52,35665.0,140.9928,141.7023,140.7314,141.4503,35665.0
2018-10-31 12:30:00,151.48,151.97,151.31,151.93,27946.0,141.4129,141.8704,141.2542,141.833,27946.0
2018-10-31 13:00:00,151.85,152.4,151.82,152.14,43832.0,141.7583,142.2718,141.7303,142.0291,43832.0
2018-10-31 13:30:00,152.09,152.51,152.03,152.3,74679.0,141.9824,142.3745,141.9264,142.1784,74679.0
2018-10-31 14:00:00,152.32,152.78,152.14,152.41,56978.0,142.1971,142.6265,142.0291,142.2811,56978.0
2018-10-31 14:30:00,152.36,152.58,152.08,152.16,47931.0,142.2344,142.4398,141.973,142.0477,47931.0
2018-10-31 15:00:00,152.12,152.61,151.77,152.19,61392.0,142.0104,142.4678,141.6836,142.0757,61392.0
2018-10-31 15:30:00,152.15,152.16,150.18,150.41,206974.0,142.0384,142.0477,140.1993,140.414,206974.0
2018-11-01 09:30:00,146.62,150.47,146.52,149.0,157101.0,136.8759,140.47,136.7825,139.0977,157101.0
2018-11-01 10:00:00,149.24,149.35,147.19,147.97,89052.0,139.3218,139.4245,137.408,138.1362,89052.0
2018-11-01 10:30:00,147.79,149.1,147.43,147.66,112011.0,137.9681,139.1911,137.6321,137.8468,112011.0
2018-11-01 11:00:00,147.65,148.07,146.53,146.59,42194.0,137.8375,138.2295,136.7919,136.8479,42194.0
2018-11-01 11:30:00,146.65,147.16,144.56,144.84,57465.0,136.9039,137.38,134.9528,135.2142,57465.0
2018-11-01 12:00:00,144.58,146.62,144.33,146.11,68970.0,134.9715,136.8759,134.7381,136.3998,68970.0
2018-11-01 12:30:00,146.18,146.92,145.48,145.89,30778.0,136.4651,137.156,135.8117,136.1944,30778.0
2018-11-01 13:00:00,145.81,146.22,145.0,145.35,56848.0,136.1197,136.5025,135.3636,135.6903,56848.0
2018-11-01 13:30:00,145.33,147.32,145.33,147.04,36085.0,135.6716,137.5294,135.6716,137.268,36085.0
2018-11-01 14:00:00,146.97,147.8,146.65,147.3,36511.0,137.2026,137.9775,136.9039,137.5107,36511.0
2018-11-01 14:30:00,147.38,147.66,146.9,147.22,51506.0,137.5854,137.8468,137.1373,137.436,51506.0
2018-11-01 15:00:00,147.22,147.79,146.93,147.66,54669.0,137.436,137.9681,137.1653,137.8468,54669.0
2018-11-01 15:30:00,147.66,147.73,147.02,147.29,144450.0,137.8468,137.9121,137.2493,137.5014,144450.0
2018-11-02 09:30:00,147.47,148.65,146.8,147.03,114146.0,137.6694,138.771,137.0439,137.2587,114146.0
2018-11-02 10:00:00,147.01,148.16,146.53,147.14,76360.0,137.24,138.3136,136.7919,137.3613,76360.0
2018-11-02 10:30:00,147.25,147.25,145.66,146.04,65929.0,137.464,137.464,135.9797,136.3344,65929.0
2018-11-02 11:00:00,146.12,146.33,145.32,145.81,44724.0,136.4091,136.6052,135.6623,136.1197,44724.0
2018-11-02 11:30:00,145.71,145.86,144.79,145.14,122362.0,136.0264,136.1664,135.1675,135.4943,122362.0
2018-11-02 12:00:00,145.21,145.33,144.01,144.35,71032.0,135.5596,135.6716,134.4394,134.7568,71032.0
2018-11-02 12:30:00,144.54,144.86,143.87,144.01,66854.0,134.9341,135.2329,134.3087,134.4394,66854.0
2018-11-02 13:00:00,144.02,144.54,143.86,144.31,25826.0,134.4487,134.9341,134.2993,134.7194,25826.0
2018-11-02 13:30:00,144.2,144.6,144.07,144.15,32922.0,134.6167,134.9901,134.4954,134.5701,32922.0
2018-11-02 14:00:00,144.17,145.05,143.53,145.04,44793.0,134.5887,135.4102,133.9913,135.4009,44793.0
2018-11-02 14:30:00,144.96,145.04,143.84,144.14,43664.0,135.3262,135.4009,134.2807,134.5607,43664.0
2018-11-02 15:00:00,144.21,144.49,143.82,144.02,56611.0,134.6261,134.8875,134.262,134.4487,56611.0
2018-11-02 15:30:00,143.97,144.4,143.84,144.14,139174.0,134.402,134.8034,134.2807,134.5607,139174.0
2018-11-05 09:30:00,144.57,145.23,143.9,144.3,54319.0,134.9621,135.5783,134.3367,134.7101,54319.0
2018-11-05 10:00:00,144.21,144.3,142.67,142.97,25959.0,134.6261,134.7101,133.1884,133.4685,25959.0
2018-11-05 10:30:00,142.91,144.33,142.85,144.3,40346.0,133.4125,134.7381,133.3564,134.7101,40346.0
2018-11-05 11:00:00,144.27,144.49,143.46,143.61,35087.0,134.6821,134.8875,133.9259,134.0659,35087.0
2018-11-05 11:30:00,143.6,144.33,143.46,144.25,36538.0,134.0566,134.7381,133.9259,134.6634,36538.0
2018-11-05 12:00:00,144.26,144.65,144.03,144.22,32267.0,134.6727,135.0368,134.458,134.6354,32267.0
2018-11-05 12:30:00,144.22,144.23,143.59,143.87,24638.0,134.6354,134.6447,134.0473,134.3087,24638.0
2018-11-05 13:00:00,143.88,144.79,143.83,144.79,37907.0,134.318,135.1675,134.2713,135.1675,37907.0
2018-11-05 13:30:00,144.73,144.79,144.28,144.57,34214.0,135.1115,135.1675,134.6914,134.9621,34214.0
2018-11-05 14:00:00,144.62,145.32,144.53,145.22,35118.0,135.0088,135.6623,134.9248,135.5689,35118.0
2018-11-05 14:30:00,145.11,145.32,144.86,144.86,29491.0,135.4663,135.6623,135.2329,135.2329,29491.0
2018-11-05 15:00:00,144.86,145.04,144.25,144.66,50240.0,135.2329,135.4009,134.6634,135.0462,50240.0
2018-11-05 15:30:00,144.72,145.17,144.65,145.07,89013.0,135.1022,135.5223,135.0368,135.4289,89013.0
2018-11-06 09:30:00,144.96,147.41,144.96,146.8,56033.0,135.3262,137.6134,135.3262,137.0439,56033.0
2018-11-06 10:00:00,146.9,146.94,145.95,146.65,62465.0,137.1373,137.1746,136.2504,136.9039,62465.0
2018-11-06 10:30:00,146.71,146.77,146.24,146.44,49131.0,136.9599,137.0159,136.5212,136.7079,49131.0
2018-11-06 11:00:00,146.52,146.74,146.22,146.5,95932.0,136.7825,136.9879,136.5025,136.7639,95932.0
2018-11-06 11:30:00,146.52,146.87,146.18,146.79,59514.0,136.7825,137.1093,136.4651,137.0346,59514.0
2018-11-06 12:00:00,146.84,147.73,146.84,147.67,41019.0,137.0813,137.9121,137.0813,137.8561,41019.0
2018-11-06 12:30:00,147.64,147.77,147.14,147.64,45187.0,137.8281,137.9495,137.3613,137.8281,45187.0
2018-11-06 13:00:00,147.59,147.7,147.21,147.21,37417.0,137.7814,137.8841,137.4267,137.4267,37417.0
2018-11-06 13:30:00,147.25,147.49,147.05,147.31,33667.0,137.464,137.6881,137.2773,137.52,33667.0
2018-11-06 14:00:00,147.32,147.32,146.34,146.38,33225.0,137.5294,137.5294,136.6145,136.6519,33225.0
2018-11-06 14:30:00,146.34,147.12,146.25,146.99,106688.0,136.6145,137.3427,136.5305,137.2213,106688.0
2018-11-06 15:00:00,146.97,147.64,146.86,147.5,72667.0,137.2026,137.8281,137.1,137.6974,72667.0
2018-11-06 15:30:00,147.54,147.88,147.01,147.76,102055.0,137.7348,138.0522,137.24,137.9401,102055.0
2018-11-07 09:30:00,148.95,150.37,148.53,149.9,38279.0,139.0511,140.3767,138.659,139.9379,38279.0
2018-11-07 10:00:00,149.9,151.09,149.9,150.79,36244.0,139.9379,141.0488,139.9379,140.7688,36244.0
2018-11-07 10:30:00,150.7,151.28,150.6,151.1,35519.0,140.6848,141.2262,140.5914,141.0582,35519.0
2018-11-07 11:00:00,151.11,151.89,150.82,151.31,37286.0,141.0675,141.7957,140.7968,141.2542,37286.0
2018-11-07 11:30:00,151.3,151.93,151.23,151.79,27057.0,141.2449,141.833,141.1795,141.7023,27057.0
2018-11-07 12:00:00,151.72,151.78,150.87,151.15,40625.0,141.637,141.693,140.8435,141.1048,40625.0
2018-11-07 12:30:00,151.1,151.54,150.96,151.17,26573.0,141.0582,141.4689,140.9275,141.1235,26573.0
2018-11-07 13:00:00,151.12,151.46,151.05,151.4,22855.0,141.0768,141.3942,141.0115,141.3382,22855.0
2018-11-07 13:30:00,151.36,151.36,150.8,151.08,29595.0,141.3009,141.3009,140.7781,141.0395,29595.0
2018-11-07 14:00:00,151.33,151.62,151.15,151.61,29485.0,141.2729,141.5436,141.1048,141.5343,29485.0
2018-11-07 14:30:00,151.58,151.78,151.4,151.6,34818.0,141.5063,141.693,141.3382,141.5249,34818.0
2018-11-07 15:00:00,151.6,151.87,151.49,151.86,51159.0,141.5249,141.777,141.4223,141.7677,51159.0
2018-11-07 15:30:00,151.88,152.11,151.75,151.88,123507.0,141.7863,142.001,141.665,141.7863,123507.0
2018-11-08 09:30:00,151.72,152.4,150.8,150.83,52504.0,141.637,142.2718,140.7781,140.8061,52504.0
2018-11-08 10:00:00,150.83,152.4,150.74,152.21,25355.0,140.8061,142.2718,140.7221,142.0944,25355.0
2018-11-08 10:30:00,152.19,152.19,151.38,151.66,39417.0,142.0757,142.0757,141.3196,141.581,39417.0
2018-11-08 11:00:00,151.71,152.05,151.46,151.9,32607.0,141.6276,141.945,141.3942,141.805,32607.0
2018-11-08 11:30:00,151.84,152.71,151.77,152.63,24011.0,141.749,142.5612,141.6836,142.4865,24011.0
2018-11-08 12:00:00,152.6,152.64,151.96,151.96,38936.0,142.4585,142.4958,141.861,141.861,38936.0
2018-11-08 12:30:00,151.93,152.37,151.88,152.21,23570.0,141.833,142.2438,141.7863,142.0944,23570.0
2018-11-08 13:00:00,152.21,152.31,151.73,151.74,18195.0,142.0944,142.1878,141.6463,141.6556,18195.0
2018-11-08 13:30:00,151.75,151.91,151.25,151.89,41361.0,141.665,141.8143,141.1982,141.7957,41361.0
2018-11-08 14:00:00,151.89,152.46,151.6,152.03,31910.0,141.7957,142.3278,141.5249,141.9264,31910.0
2018-11-08 14:30:00,151.94,152.15,151.57,151.84,35104.0,141.8423,142.0384,141.4969,141.749,35104.0
2018-11-08 15:00:00,151.84,152.03,151.56,151.81,39922.0,141.749,141.9264,141.4876,141.721,39922.0
2018-11-08 15:30:00,151.81,152.1,151.58,152.05,60902.0,141.721,141.9917,141.5063,141.945,60902.0
2018-11-09 09:30:00,151.04,151.71,149.71,149.83,48039.0,141.0022,141.6276,139.7605,139.8726,48039.0
2018-11-09 10:00:00,149.83,149.91,148.5,149.31,70853.0,139.8726,139.9473,138.631,139.3871,70853.0
2018-11-09 10:30:00,149.34,149.61,148.06,148.75,84933.0,139.4151,139.6672,138.2202,138.8643,84933.0
2018-11-09 11:00:00,148.77,149.32,148.39,149.16,59880.0,138.883,139.3965,138.5283,139.2471,59880.0
2018-11-09 11:30:00,149.12,149.95,149.12,149.28,26574.0,139.2098,139.9846,139.2098,139.3591,26574.0
2018-11-09 12:00:00,149.43,149.61,149.02,149.38,26683.0,139.4992,139.6672,139.1164,139.4525,26683.0
2018-11-09 12:30:00,149.24,149.81,149.18,149.38,42869.0,139.3218,139.8539,139.2658,139.4525,42869.0
2018-11-09 13:00:00,149.2,149.48,149.08,149.23,39286.0,139.2844,139.5458,139.1724,139.3124,39286.0
2018-11-09 13:30:00,149.28,149.28,148.75,148.76,28670.0,139.3591,139.3591,138.8643,138.8737,28670.0
2018-11-09 14:00:00,148.81,149.22,148.62,148.69,38067.0,138.9204,139.3031,138.743,138.8083,38067.0
2018-11-09 14:30:00,148.69,149.79,148.69,149.55,35002.0,138.8083,139.8352,138.8083,139.6112,35002.0
2018-11-09 15:00:00,149.55,150.21,149.51,150.14,48769.0,139.6112,140.2273,139.5738,140.162,48769.0
2018-11-09 15:30:00,150.13,150.41,149.8,149.8,87596.0,140.1526,140.414,139.8446,139.8446,87596.0
2018-11-12 09:30:00,149.46,150.32,149.18,150.18,107747.0,139.5272,140.33,139.2658,140.1993,107747.0
2018-11-12 10:00:00,150.1,150.21,148.98,149.05,36660.0,140.1246,140.2273,139.0791,139.1444,36660.0
2018-11-12 10:30:00,148.97,149.07,147.95,147.98,51384.0,139.0697,139.1631,138.1175,138.1455,51384.0
2018-11-12 11:00:00,147.86,148.03,147.44,147.46,50394.0,138.0335,138.1922,137.6414,137.6601,50394.0
2018-11-12 11:30:00,147.45,148.27,147.04,148.03,28591.0,137.6507,138.4162,137.268,138.1922,28591.0
2018-11-12 12:00:00,148.09,148.44,147.85,147.96,36553.0,138.2482,138.5749,138.0242,138.1268,36553.0
2018-11-12 12:30:00,147.89,148.17,147.75,147.94,36614.0,138.0615,138.3229,137.9308,138.1082,36614.0
2018-11-12 13:00:00,147.96,148.26,147.56,148.21,51314.0,138.1268,138.4069,137.7534,138.3602,51314.0
2018-11-12 13:30:00,148.14,149.03,147.98,148.72,32778.0,138.2949,139.1257,138.1455,138.8363,32778.0
2018-11-12 14:00:00,148.71,149.32,148.71,148.78,35659.0,138.827,139.3965,138.827,138.8924,35659.0
2018-11-12 14:30:00,148.79,149.28,148.51,148.61,40222.0,138.9017,139.3591,138.6403,138.7337,40222.0
2018-11-12 15:00:00,148.52,148.87,148.14,148.74,51535.0,138.6496,138.9764,138.2949,138.855,51535.0
2018-11-12 15:30:00,148.74,148.74,147.94,148.09,138456.0,138.855,138.855,138.1082,138.2482,138456.0
2018-11-13 09:30:00,148.07,149.52,147.21,147.28,125608.0,138.2295,139.5832,137.4267,137.492,125608.0
2018-11-13 10:00:00,147.28,148.81,147.19,147.84,57038.0,137.492,138.9204,137.408,138.0148,57038.0
2018-11-13 10:30:00,147.94,148.77,147.8,148.62,38628.0,138.1082,138.883,137.9775,138.743,38628.0
2018-11-13 11:00:00,148.76,150.05,148.76,149.82,47779.0,138.8737,140.078,138.8737,139.8632,47779.0
2018-11-13 11:30:00,149.77,149.82,149.23,149.4,39546.0,139.8166,139.8632,139.3124,139.4711,39546.0
2018-11-13 12:00:00,149.46,149.76,149.12,149.62,23124.0,139.5272,139.8072,139.2098,139.6765,23124.0
2018-11-13 12:30:00,149.61,149.61,148.69,148.97,47429.0,139.6672,139.6672,138.8083,139.0697,47429.0
2018-11-13 13:00:00,148.99,149.05,148.11,148.2,34603.0,139.0884,139.1444,138.2669,138.3509,34603.0
2018-11-13 13:30:00,148.2,148.81,148.13,148.14,27489.0,138.3509,138.9204,138.2856,138.2949,27489.0
2018-11-13 14:00:00,148.13,148.13,146.79,147.36,25598.0,138.2856,138.2856,137.0346,137.5667,25598.0
2018-11-13 14:30:00,147.39,147.87,147.24,147.65,30354.0,137.5947,138.0428,137.4547,137.8375,30354.0
2018-11-13 15:00:00,147.66,148.0,147.2,147.65,53157.0,137.8468,138.1642,137.4174,137.8375,53157.0
2018-11-13 15:30:00,147.61,147.94,147.09,147.7,60249.0,137.8001,138.1082,137.3147,137.8841,60249.0
2018-11-14 09:30:00,148.87,149.75,148.06,149.65,218722.0,138.9764,139.7979,138.2202,139.7045,218722.0
2018-11-14 10:00:00,149.65,149.83,148.11,148.81,69425.0,139.7045,139.8726,138.2669,138.9204,69425.0
2018-11-14 10:30:00,148.81,149.9,148.73,149.03,60223.0,138.9204,139.9379,138.8457,139.1257,60223.0
2018-11-14 11:00:00,149.03,149.16,148.01,148.08,23147.0,139.1257,139.2471,138.1735,138.2389,23147.0
2018-11-14 11:30:00,148.08,148.1,147.23,147.72,37425.0,138.2389,138.2575,137.4454,137.9028,37425.0
2018-11-14 12:00:00,147.73,147.79,146.83,147.58,31588.0,137.9121,137.9681,137.0719,137.7721,31588.0
2018-11-14 12:30:00,147.65,147.65,146.8,146.85,22975.0,137.8375,137.8375,137.0439,137.0906,22975.0
2018-11-14 13:00:00,146.96,147.26,146.51,146.78,25700.0,137.1933,137.4734,136.7732,137.0253,25700.0
2018-11-14 13:30:00,146.79,147.19,146.51,147.12,61356.0,137.0346,137.408,136.7732,137.3427,61356.0
2018-11-14 14:00:00,147.13,147.75,146.67,147.44,55469.0,137.352,137.9308,136.9226,137.6414,55469.0
2018-11-14 14:30:00,147.44,148.81,147.25,148.6,45693.0,137.6414,138.9204,137.464,138.7243,45693.0
2018-11-14 15:00:00,148.6,149.29,148.52,149.28,61471.0,138.7243,139.3685,138.6496,139.3591,61471.0
2018-11-14 15:30:00,149.22,149.31,148.03,148.17,210789.0,139.3031,139.3871,138.1922,138.3229,210789.0
2018-11-15 09:30:00,146.75,148.39,146.12,147.81,39238.0,137.5212,139.0581,136.9308,138.5145,39238.0
2018-11-15 10:00:00,147.84,148.33,147.38,147.87,27420.0,138.5426,139.0018,138.1116,138.5708,27420.0
2018-11-15 10:30:00,147.9,148.27,147.1,147.78,29244.0,138.5989,138.9456,137.8492,138.4864,29244.0
2018-11-15 11:00:00,147.78,149.12,147.72,149.08,16727.0,138.4864,139.7421,138.4302,139.7047,16727.0
2018-11-15 11:30:00,149.11,149.42,148.94,149.31,23386.0,139.7328,140.0233,139.5735,139.9202,23386.0
2018-11-15 12:00:00,149.36,149.75,148.8,149.24,23899.0,139.967,140.3325,139.4423,139.8546,23899.0
2018-11-15 12:30:00,149.24,149.34,148.96,149.28,50174.0,139.8546,139.9483,139.5922,139.8921,50174.0
2018-11-15 13:00:00,149.31,150.14,148.62,150.12,27768.0,139.9202,140.698,139.2736,140.6793,27768.0
2018-11-15 13:30:00,150.19,151.0,150.19,150.93,23262.0,140.7449,141.5039,140.7449,141.4383,23262.0
2018-11-15 14:00:00,150.91,151.65,150.63,151.64,22760.0,141.4196,142.113,141.1572,142.1037,22760.0
2018-11-15 14:30:00,151.64,152.12,151.57,152.02,62822.0,142.1037,142.5535,142.0381,142.4598,62822.0
2018-11-15 15:00:00,152.02,152.02,150.55,150.99,92685.0,142.4598,142.4598,141.0822,141.4945,92685.0
2018-11-15 15:30:00,150.99,151.66,150.94,151.66,142142.0,141.4945,142.1224,141.4477,142.1224,142142.0
2018-11-16 09:30:00,150.72,151.82,149.79,151.69,41978.0,141.2415,142.2723,140.37,142.1505,41978.0
2018-11-16 10:00:00,151.67,152.11,151.28,151.72,28168.0,142.1318,142.5441,141.7663,142.1786,28168.0
2018-11-16 10:30:00,151.75,152.36,151.62,152.02,61851.0,142.2067,142.7784,142.0849,142.4598,61851.0
2018-11-16 11:00:00,152.16,152.29,151.33,151.79,58255.0,142.591,142.7128,141.8132,142.2442,58255.0
2018-11-16 11:30:00,151.91,152.16,150.77,151.2,74693.0,142.3567,142.591,141.2884,141.6913,74693.0
2018-11-16 12:00:00,151.21,152.15,151.21,151.94,41065.0,141.7007,142.5816,141.7007,142.3848,41065.0
2018-11-16 12:30:00,151.82,153.88,151.79,153.09,30979.0,142.2723,144.2028,142.2442,143.4625,30979.0
2018-11-16 13:00:00,153.09,153.14,152.4,152.7,18475.0,143.4625,143.5093,142.8159,143.097,18475.0
2018-11-16 13:30:00,152.75,152.86,152.47,152.83,26352.0,143.1439,143.2469,142.8815,143.2188,26352.0
2018-11-16 14:00:00,152.83,153.1,152.68,153.05,41536.0,143.2188,143.4718,143.0783,143.425,41536.0
2018-11-16 14:30:00,153.12,153.48,152.98,153.48,30455.0,143.4906,143.828,143.3594,143.828,30455.0
2018-11-16 15:00:00,153.48,153.79,153.25,153.63,55263.0,143.828,144.1185,143.6124,143.9685,55263.0
2018-11-16 15:30:00,153.61,153.8,153.06,153.29,122144.0,143.9498,144.1278,143.4344,143.6499,122144.0
2018-11-19 09:30:00,152.85,153.29,150.89,151.35,26541.0,143.2376,143.6499,141.4008,141.8319,26541.0
2018-11-19 10:00:00,151.35,151.47,148.8,148.81,31357.0,141.8319,141.9444,139.4423,139.4516,31357.0
2018-11-19 10:30:00,148.92,149.19,147.73,149.03,55519.0,139.5547,139.8077,138.4396,139.6578,55519.0
2018-11-19 11:00:00,149.04,149.07,148.23,148.38,28077.0,139.6672,139.6953,138.9081,139.0487,28077.0
2018-11-19 11:30:00,148.37,148.37,146.05,146.43,56300.0,139.0393,139.0393,136.8652,137.2213,56300.0
2018-11-19 12:00:00,146.31,146.63,145.89,146.45,31437.0,137.1089,137.4087,136.7153,137.2401,31437.0
2018-11-19 12:30:00,146.4,146.66,146.02,146.45,27024.0,137.1932,137.4368,136.8371,137.2401,27024.0
2018-11-19 13:00:00,146.59,146.62,145.56,145.81,39342.0,137.3712,137.3994,136.406,136.6403,39342.0
2018-11-19 13:30:00,145.82,146.32,145.24,145.62,31912.0,136.6497,137.1182,136.1061,136.4623,31912.0
2018-11-19 14:00:00,145.55,146.15,145.22,145.8,31606.0,136.3967,136.9589,136.0874,136.6309,31606.0
2018-11-19 14:30:00,145.8,146.1,145.54,145.9,56747.0,136.6309,136.9121,136.3873,136.7246,56747.0
2018-11-19 15:00:00,145.98,146.51,145.74,146.05,49955.0,136.7996,137.2963,136.5747,136.8652,49955.0
2018-11-19 15:30:00,146.08,146.16,145.04,145.53,95425.0,136.8933,136.9683,135.9187,136.3779,95425.0
2018-11-20 09:30:00,142.78,144.53,141.63,142.55,93448.0,133.8009,135.4408,132.7232,133.5853,93448.0
2018-11-20 10:00:00,142.74,142.93,141.38,142.45,43456.0,133.7634,133.9414,132.4889,133.4916,43456.0
2018-11-20 10:30:00,142.49,144.13,142.33,143.97,53561.0,133.5291,135.066,133.3792,134.916,53561.0
2018-11-20 11:00:00,144.04,144.41,142.91,143.07,46103.0,134.9816,135.3283,133.9227,134.0726,46103.0
2018-11-20 11:30:00,143.2,144.91,142.98,144.59,53417.0,134.1944,135.7969,133.9883,135.497,53417.0
2018-11-20 12:00:00,144.79,144.92,143.76,144.23,29444.0,135.6844,135.8063,134.7192,135.1597,29444.0
2018-11-20 12:30:00,144.39,144.4,143.64,143.89,26571.0,135.3096,135.319,134.6068,134.841,26571.0
2018-11-20 13:00:00,143.89,144.52,143.5,144.01,34530.0,134.841,135.4314,134.4756,134.9535,34530.0
2018-11-20 13:30:00,144.03,144.21,143.39,143.75,34949.0,134.9722,135.1409,134.3725,134.7099,34949.0
2018-11-20 14:00:00,143.65,144.0,143.34,143.57,35737.0,134.6161,134.9441,134.3256,134.5412,35737.0
2018-11-20 14:30:00,143.59,144.34,143.54,143.78,38997.0,134.5599,135.2627,134.5131,134.738,38997.0
2018-11-20 15:00:00,143.86,144.77,143.33,144.68,45103.0,134.8129,135.6657,134.3163,135.5814,45103.0
2018-11-20 15:30:00,144.68,145.04,144.12,144.36,90224.0,135.5814,135.9187,135.0566,135.2815,90224.0
2018-11-21 09:30:00,145.83,146.57,144.84,145.72,26210.0,136.659,137.3525,135.7313,136.556,26210.0
2018-11-21 10:00:00,145.72,147.29,145.72,147.26,23878.0,136.556,138.0272,136.556,137.9991,23878.0
2018-11-21 10:30:00,147.09,147.77,146.65,147.45,40938.0,137.8398,138.477,137.4275,138.1772,40938.0
2018-11-21 11:00:00,147.28,148.25,147.28,148.03,18018.0,138.0179,138.9269,138.0179,138.7207,18018.0
2018-11-21 11:30:00,148.15,148.62,147.89,148.28,20563.0,138.8331,139.2736,138.5895,138.955,20563.0
2018-11-21 12:00:00,148.36,148.96,148.36,148.9,25301.0,139.0299,139.5922,139.0299,139.536,25301.0
2018-11-21 12:30:00,148.9,149.39,148.81,149.39,19806.0,139.536,139.9952,139.4516,139.9952,19806.0
2018-11-21 13:00:00,149.39,149.54,148.88,148.95,31730.0,139.9952,140.1357,139.5172,139.5828,31730.0
2018-11-21 13:30:00,148.96,149.25,148.92,149.16,28161.0,139.5922,139.864,139.5547,139.7796,28161.0
2018-11-21 14:00:00,149.16,149.46,148.98,149.45,21400.0,139.7796,140.0608,139.6109,140.0514,21400.0
2018-11-21 14:30:00,149.45,149.47,148.86,148.91,27438.0,140.0514,140.0701,139.4985,139.5453,27438.0
2018-11-21 15:00:00,148.92,149.24,147.91,147.91,46222.0,139.5547,139.8546,138.6082,138.6082,46222.0
2018-11-21 15:30:00,147.91,147.91,146.27,146.34,149644.0,138.6082,138.6082,137.0714,137.137,149644.0
2018-11-23 09:30:00,145.27,148.32,145.18,147.58,41084.0,136.1343,138.9925,136.0499,138.299,41084.0
2018-11-23 10:00:00,147.69,148.49,147.54,148.09,41544.0,138.4021,139.1518,138.2615,138.7769,41544.0
2018-11-23 10:30:00,148.09,149.29,147.99,149.25,43961.0,138.7769,139.9015,138.6832,139.864,43961.0
2018-11-23 11:00:00,149.25,149.96,148.87,149.87,56268.0,139.864,140.5293,139.5079,140.445,56268.0
2018-11-23 11:30:00,149.83,150.2,149.64,149.77,74443.0,140.4075,140.7542,140.2294,140.3513,74443.0
2018-11-23 12:00:00,149.73,150.11,149.61,150.08,55615.0,140.3138,140.6699,140.2013,140.6418,55615.0
2018-11-23 12:30:00,150.0,150.4,149.68,149.85,163279.0,140.5668,140.9416,140.2669,140.4262,163279.0
2018-11-26 09:30:00,151.7,152.2,150.16,151.91,54513.0,142.1599,142.6284,140.7167,142.3567,54513.0
2018-11-26 10:00:00,151.93,151.97,150.94,151.2,26993.0,142.3754,142.4129,141.4477,141.6913,26993.0
2018-11-26 10:30:00,151.26,151.81,151.04,151.59,34609.0,141.7476,142.263,141.5414,142.0568,34609.0
2018-11-26 11:00:00,151.59,152.51,151.4,152.17,30384.0,142.0568,142.919,141.8788,142.6003,30384.0
2018-11-26 11:30:00,152.11,152.11,151.21,151.53,25493.0,142.5441,142.5441,141.7007,142.0006,25493.0
2018-11-26 12:00:00,151.46,151.93,151.35,151.46,29142.0,141.935,142.3754,141.8319,141.935,29142.0
2018-11-26 12:30:00,151.46,151.46,149.3,150.53,45612.0,141.935,141.935,139.9108,141.0635,45612.0
2018-11-26 13:00:00,150.53,150.98,150.3,150.55,36029.0,141.0635,141.4852,140.8479,141.0822,36029.0
2018-11-26 13:30:00,150.55,150.99,150.55,150.96,25517.0,141.0822,141.4945,141.0822,141.4664,25517.0
2018-11-26 14:00:00,150.96,151.85,150.83,151.79,29101.0,141.4664,142.3005,141.3446,142.2442,29101.0
2018-11-26 14:30:00,151.84,152.32,151.5,152.22,59778.0,142.2911,142.7409,141.9725,142.6472,59778.0
2018-11-26 15:00:00,152.22,152.73,152.21,152.57,77370.0,142.6472,143.1251,142.6378,142.9752,77370.0
2018-11-26 15:30:00,152.57,152.96,152.39,152.41,145183.0,142.9752,143.3407,142.8065,142.8252,145183.0
2018-11-27 09:30:00,151.74,152.45,151.23,151.81,34549.0,142.1974,142.8627,141.7194,142.263,34549.0
2018-11-27 10:00:00,151.81,152.54,151.33,151.98,29534.0,142.263,142.9471,141.8132,142.4223,29534.0
2018-11-27 10:30:00,151.99,152.71,151.61,152.56,19365.0,142.4317,143.1064,142.0756,142.9658,19365.0
2018-11-27 11:00:00,152.54,152.93,152.02,152.28,22081.0,142.9471,143.3125,142.4598,142.7034,22081.0
2018-11-27 11:30:00,152.16,152.22,151.69,152.0,16798.0,142.591,142.6472,142.1505,142.441,16798.0
2018-11-27 12:00:00,151.99,152.07,151.45,151.55,22849.0,142.4317,142.5066,141.9256,142.0193,22849.0
2018-11-27 12:30:00,151.6,151.67,151.1,151.12,32348.0,142.0662,142.1318,141.5976,141.6164,32348.0
2018-11-27 13:00:00,151.19,151.56,151.06,151.38,22618.0,141.682,142.0287,141.5601,141.86,22618.0
2018-11-27 13:30:00,151.38,151.8,151.32,151.8,15146.0,141.86,142.2536,141.8038,142.2536,15146.0
2018-11-27 14:00:00,151.85,152.3,151.84,151.97,19400.0,142.3005,142.7222,142.2911,142.4129,19400.0
2018-11-27 14:30:00,151.97,152.35,151.91,152.17,20291.0,142.4129,142.769,142.3567,142.6003,20291.0
2018-11-27 15:00:00,152.17,152.28,151.96,152.09,22854.0,142.6003,142.7034,142.4035,142.5254,22854.0
2018-11-27 15:30:00,152.09,152.41,151.84,152.24,68751.0,142.5254,142.8252,142.2911,142.6659,68751.0
2018-11-28 09:30:00,153.33,154.5,152.84,153.43,25413.0,143.6874,144.7838,143.2282,143.7811,25413.0
2018-11-28 10:00:00,153.5,154.85,153.19,154.6,27369.0,143.8467,145.1118,143.5562,144.8775,27369.0
2018-11-28 10:30:00,154.46,155.15,154.37,154.97,19226.0,144.7463,145.3929,144.662,145.2242,19226.0
2018-11-28 11:00:00,155.02,155.34,154.55,154.69,20398.0,145.2711,145.571,144.8307,144.9619,20398.0
2018-11-28 11:30:00,154.69,154.96,154.5,154.87,20373.0,144.9619,145.2149,144.7838,145.1305,20373.0
2018-11-28 12:00:00,155.17,156.92,155.02,156.76,28669.0,145.4117,147.0516,145.2711,146.9017,28669.0
2018-11-28 12:30:00,156.9,157.34,156.56,156.98,24561.0,147.0329,147.4452,146.7143,147.1078,24561.0
2018-11-28 13:00:00,156.89,157.21,156.52,157.16,24709.0,147.0235,147.3234,146.6768,147.2765,24709.0
2018-11-28 13:30:00,157.16,157.83,157.16,157.4,21320.0,147.2765,147.9044,147.2765,147.5014,21320.0
2018-11-28 14:00:00,157.29,157.65,157.16,157.39,28909.0,147.3983,147.7357,147.2765,147.4921,28909.0
2018-11-28 14:30:00,157.45,157.77,157.16,157.34,25395.0,147.5483,147.8482,147.2765,147.4452,25395.0
2018-11-28 15:00:00,157.26,157.68,157.04,157.68,29445.0,147.3702,147.7638,147.1641,147.7638,29445.0
2018-11-28 15:30:00,157.62,158.62,157.44,158.61,171025.0,147.7076,148.6447,147.5389,148.6353,171025.0
2018-11-29 09:30:00,158.45,159.96,157.98,159.42,45812.0,148.4854,149.9004,148.045,149.3944,45812.0
2018-11-29 10:00:00,159.53,159.84,157.88,158.03,69483.0,149.4975,149.788,147.9512,148.0918,69483.0
2018-11-29 10:30:00,157.95,158.64,157.6,157.91,45704.0,148.0168,148.6634,147.6889,147.9794,45704.0
2018-11-29 11:00:00,157.88,158.01,157.5,157.87,27516.0,147.9512,148.0731,147.5951,147.9419,27516.0
2018-11-29 11:30:00,157.77,158.01,157.42,157.73,44534.0,147.8482,148.0731,147.5202,147.8107,44534.0
2018-11-29 12:00:00,157.7,157.89,157.38,157.75,16144.0,147.7826,147.9606,147.4827,147.8294,16144.0
2018-11-29 12:30:00,157.79,158.09,157.74,157.96,37240.0,147.8669,148.148,147.82,148.0262,37240.0
2018-11-29 13:00:00,157.95,157.95,157.07,157.18,35108.0,148.0168,148.0168,147.1922,147.2953,35108.0
2018-11-29 13:30:00,157.2,157.6,157.06,157.5,29870.0,147.314,147.6889,147.1828,147.5951,29870.0
2018-11-29 14:00:00,157.47,158.13,157.37,157.98,20849.0,147.567,148.1855,147.4733,148.045,20849.0
2018-11-29 14:30:00,158.0,158.21,157.6,158.21,20270.0,148.0637,148.2605,147.6889,148.2605,20270.0
2018-11-29 15:00:00,158.11,158.26,157.45,157.63,41211.0,148.1668,148.3073,147.5483,147.717,41211.0
2018-11-29 15:30:00,157.55,157.55,156.77,157.03,80412.0,147.642,147.642,146.911,147.1547,80412.0
2018-11-30 09:30:00,156.54,157.56,155.39,157.47,22938.0,146.6955,147.6514,145.6178,147.567,22938.0
2018-11-30 10:00:00,157.43,158.75,156.92,156.96,118420.0,147.5295,148.7665,147.0516,147.0891,118420.0
2018-11-30 10:30:00,156.88,157.64,156.61,157.09,27374.0,147.0141,147.7263,146.7611,147.2109,27374.0
2018-11-30 11:00:00,157.07,157.25,156.42,156.65,22227.0,147.1922,147.3609,146.5831,146.7986,22227.0
2018-11-30 11:30:00,156.58,157.52,156.53,157.43,16813.0,146.733,147.6139,146.6861,147.5295,16813.0
2018-11-30 12:00:00,157.43,157.49,157.12,157.16,16404.0,147.5295,147.5858,147.239,147.2765,16404.0
2018-11-30 12:30:00,157.19,157.23,156.82,157.07,14115.0,147.3046,147.3421,146.9579,147.1922,14115.0
2018-11-30 13:00:00,157.09,157.31,156.77,157.31,19781.0,147.2109,147.4171,146.911,147.4171,19781.0
2018-11-30 13:30:00,157.27,158.31,157.21,158.31,27606.0,147.3796,148.3542,147.3234,148.3542,27606.0
2018-11-30 14:00:00,158.3,158.33,157.42,157.53,39338.0,148.3448,148.3729,147.5202,147.6233,39338.0
2018-11-30 14:30:00,157.53,157.8,157.26,157.36,53248.0,147.6233,147.8763,147.3702,147.4639,53248.0
2018-11-30 15:00:00,157.37,157.66,157.18,157.2,59710.0,147.4733,147.7451,147.2953,147.314,59710.0
2018-11-30 15:30:00,157.2,157.43,156.73,157.09,127331.0,147.314,147.5295,146.8736,147.2109,127331.0
2018-12-03 09:30:00,159.87,160.39,158.19,158.7,145845.0,149.8161,150.3034,148.2417,148.7197,145845.0
2018-12-03 10:00:00,158.69,159.25,158.03,159.03,51025.0,148.7103,149.2351,148.0918,149.0289,51025.0
2018-12-03 10:30:00,159.08,159.26,158.26,158.27,78471.0,149.0758,149.2445,148.3073,148.3167,78471.0
2018-12-03 11:00:00,158.22,158.93,158.1,158.87,20859.0,148.2699,148.9352,148.1574,148.879,20859.0
2018-12-03 11:30:00,158.92,159.28,158.52,158.78,38221.0,148.9258,149.2632,148.551,148.7946,38221.0
2018-12-03 12:00:00,158.96,159.38,158.95,159.35,13200.0,148.9633,149.3569,148.954,149.3288,13200.0
2018-12-03 12:30:00,159.49,159.77,159.2,159.56,14344.0,149.46,149.7224,149.1882,149.5256,14344.0
2018-12-03 13:00:00,159.62,160.44,159.62,160.34,15737.0,149.5818,150.3503,149.5818,150.2565,15737.0
2018-12-03 13:30:00,160.34,160.34,159.48,159.8,15258.0,150.2565,150.2565,149.4506,149.7505,15258.0
2018-12-03 14:00:00,159.97,160.77,159.56,160.7,23441.0,149.9098,150.6595,149.5256,150.5939,23441.0
2018-12-03 14:30:00,160.77,160.98,160.42,160.91,36724.0,150.6595,150.8563,150.3315,150.7907,36724.0
2018-12-03 15:00:00,160.91,161.7,160.53,161.59,43821.0,150.7907,151.531,150.4346,151.4279,43821.0
2018-12-03 15:30:00,161.64,161.97,161.18,161.6,110231.0,151.4748,151.784,151.0437,151.4373,110231.0
2018-12-04 09:30:00,161.32,161.65,160.65,160.7,22902.0,151.1749,151.4842,150.547,150.5939,22902.0
2018-12-04 10:00:00,160.73,160.82,159.41,159.82,9420.0,150.622,150.7064,149.385,149.7692,9420.0
2018-12-04 10:30:00,159.87,159.88,159.23,159.49,11356.0,149.8161,149.8255,149.2163,149.46,11356.0
2018-12-04 11:00:00,159.33,160.36,159.33,159.94,21032.0,149.3101,150.2753,149.3101,149.8817,21032.0
2018-12-04 11:30:00,159.93,160.15,159.65,159.71,15502.0,149.8723,150.0785,149.6099,149.6662,15502.0
2018-12-04 12:00:00,159.64,159.64,156.96,157.23,37547.0,149.6006,149.6006,147.0891,147.3421,37547.0
2018-12-04 12:30:00,157.23,157.67,156.68,157.23,31574.0,147.3421,147.7545,146.8267,147.3421,31574.0
2018-12-04 13:00:00,157.06,157.16,155.94,156.26,13851.0,147.1828,147.2765,146.1332,146.4331,13851.0
2018-12-04 13:30:00,156.16,156.7,155.3,156.62,17768.0,146.3394,146.8455,145.5335,146.7705,17768.0
2018-12-04 14:00:00,156.47,157.25,156.26,156.33,14666.0,146.6299,147.3609,146.4331,146.4987,14666.0
2018-12-04 14:30:00,156.34,157.53,156.34,156.42,18261.0,146.5081,147.6233,146.5081,146.5831,18261.0
2018-12-04 15:00:00,156.4,156.4,154.98,154.98,28604.0,146.5643,146.5643,145.2336,145.2336,28604.0
2018-12-04 15:30:00,154.99,155.19,153.88,154.35,162327.0,145.243,145.4304,144.2028,144.6432,162327.0
2018-12-06 09:30:00,150.8,152.74,150.26,150.73,78843.0,141.3165,143.1345,140.8105,141.2509,78843.0
2018-12-06 10:00:00,150.58,151.57,150.21,151.45,50192.0,141.1103,142.0381,140.7636,141.9256,50192.0
2018-12-06 10:30:00,151.28,151.36,149.63,149.63,49145.0,141.7663,141.8413,140.2201,140.2201,49145.0
2018-12-06 11:00:00,149.53,149.69,148.4,148.53,34581.0,140.1264,140.2763,139.0674,139.1892,34581.0
2018-12-06 11:30:00,148.65,149.7,148.46,149.56,31319.0,139.3017,140.2857,139.1236,140.1545,31319.0
2018-12-06 12:00:00,149.56,150.15,149.14,150.05,43430.0,140.1545,140.7074,139.7609,140.6137,43430.0
2018-12-06 12:30:00,150.04,150.54,149.63,150.05,20358.0,140.6043,141.0728,140.2201,140.6137,20358.0
2018-12-06 13:00:00,150.17,150.17,149.36,149.51,20424.0,140.7261,140.7261,139.967,140.1076,20424.0
2018-12-06 13:30:00,149.42,150.51,149.2,150.51,32886.0,140.0233,141.0447,139.8171,141.0447,32886.0
2018-12-06 14:00:00,150.62,150.83,149.45,150.02,20879.0,141.1478,141.3446,140.0514,140.5855,20879.0
2018-12-06 14:30:00,149.98,150.7,149.35,150.35,29506.0,140.5481,141.2228,139.9577,140.8948,29506.0
2018-12-06 15:00:00,150.66,150.95,150.13,150.8,28434.0,141.1853,141.4571,140.6886,141.3165,28434.0
2018-12-06 15:30:00,150.84,152.58,150.84,152.34,100402.0,141.354,142.9846,141.354,142.7596,100402.0
2018-12-07 09:30:00,153.0,154.62,152.7,153.77,53170.0,143.3781,144.8963,143.097,144.0997,53170.0
2018-12-07 10:00:00,153.66,154.31,151.74,152.0,31521.0,143.9966,144.6058,142.1974,142.441,31521.0
2018-12-07 10:30:00,151.99,152.6,151.27,151.97,31434.0,142.4317,143.0033,141.7569,142.4129,31434.0
2018-12-07 11:00:00,151.95,152.42,149.84,150.22,31867.0,142.3942,142.8346,140.4169,140.773,31867.0
2018-12-07 11:30:00,150.19,150.22,148.91,149.23,55270.0,140.7449,140.773,139.5453,139.8452,55270.0
2018-12-07 12:00:00,149.15,150.19,149.14,149.73,41565.0,139.7703,140.7449,139.7609,140.3138,41565.0
2018-12-07 12:30:00,149.64,150.45,149.02,150.32,30462.0,140.2294,140.9885,139.6484,140.8667,30462.0
2018-12-07 13:00:00,150.27,150.86,149.93,150.21,24441.0,140.8198,141.3727,140.5012,140.7636,24441.0
2018-12-07 13:30:00,150.22,150.22,149.61,149.61,25035.0,140.773,140.773,140.2013,140.2013,25035.0
2018-12-07 14:00:00,149.61,150.12,149.07,149.63,41338.0,140.2013,140.6793,139.6953,140.2201,41338.0
2018-12-07 14:30:00,149.65,149.65,148.28,148.43,38022.0,140.2388,140.2388,138.955,139.0955,38022.0
2018-12-07 15:00:00,148.47,149.84,148.13,149.69,48020.0,139.133,140.4169,138.8144,140.2763,48020.0
2018-12-07 15:30:00,149.67,150.58,149.4,149.75,125134.0,140.2576,141.1103,140.0045,140.3325,125134.0
2018-12-10 09:30:00,149.2,151.32,148.87,149.74,29429.0,139.8171,141.8038,139.5079,140.3232,29429.0
2018-12-10 10:00:00,149.72,150.14,149.03,149.38,34032.0,140.3044,140.698,139.6578,139.9858,34032.0
2018-12-10 10:30:00,149.36,149.69,148.31,148.7,23737.0,139.967,140.2763,138.9831,139.3486,23737.0
2018-12-10 11:00:00,148.33,148.34,147.31,148.08,22249.0,139.0018,139.0112,138.046,138.7675,22249.0
2018-12-10 11:30:00,148.08,149.02,148.0,148.46,30165.0,138.7675,139.6484,138.6926,139.1236,30165.0
2018-12-10 12:00:00,148.46,148.68,147.85,148.35,16229.0,139.1236,139.3298,138.552,139.0206,16229.0
2018-12-10 12:30:00,148.26,149.78,148.26,149.56,12832.0,138.9362,140.3606,138.9362,140.1545,12832.0
2018-12-10 13:00:00,149.56,149.93,149.27,149.45,9750.0,140.1545,140.5012,139.8827,140.0514,9750.0
2018-12-10 13:30:00,149.42,150.38,149.42,149.91,16069.0,140.0233,140.9229,140.0233,140.4825,16069.0
2018-12-10 14:00:00,149.92,150.07,149.36,149.83,16128.0,140.4918,140.6324,139.967,140.4075,16128.0
2018-12-10 14:30:00,149.99,150.28,149.45,149.52,38545.0,140.5574,140.8292,140.0514,140.117,38545.0
2018-12-10 15:00:00,149.52,150.02,149.42,149.91,29936.0,140.117,140.5855,140.0233,140.4825,29936.0
2018-12-10 15:30:00,149.98,151.06,149.98,150.13,76737.0,140.5481,141.5601,140.5481,140.6886,76737.0
2018-12-11 09:30:00,152.53,153.4,151.8,152.97,30284.0,142.9377,143.753,142.2536,143.35,30284.0
2018-12-11 10:00:00,153.0,154.25,152.98,153.49,52646.0,143.3781,144.5495,143.3594,143.8373,52646.0
2018-12-11 10:30:00,153.44,153.58,152.29,152.46,62004.0,143.7905,143.9217,142.7128,142.8721,62004.0
2018-12-11 11:00:00,152.4,152.81,151.92,152.46,24867.0,142.8159,143.2001,142.3661,142.8721,24867.0
2018-12-11 11:30:00,152.53,152.84,151.9,152.74,41185.0,142.9377,143.2282,142.3473,143.1345,41185.0
2018-12-11 12:00:00,152.61,152.61,151.4,151.99,30030.0,143.0127,143.0127,141.8788,142.4317,30030.0
2018-12-11 12:30:00,151.81,152.34,151.81,152.09,15676.0,142.263,142.7596,142.263,142.5254,15676.0
2018-12-11 13:00:00,151.99,152.36,151.75,152.21,23890.0,142.4317,142.7784,142.2067,142.6378,23890.0
2018-12-11 13:30:00,152.12,152.14,151.17,151.28,37693.0,142.5535,142.5722,141.6632,141.7663,37693.0
2018-12-11 14:00:00,151.22,152.37,151.17,152.37,41261.0,141.7101,142.7878,141.6632,142.7878,41261.0
2018-12-11 14:30:00,152.43,152.87,152.22,152.6,40902.0,142.844,143.2563,142.6472,143.0033,40902.0
2018-12-11 15:00:00,152.6,153.72,152.13,153.11,26741.0,143.0033,144.0529,142.5628,143.4812,26741.0
2018-12-11 15:30:00,153.12,153.48,151.99,152.03,72885.0,143.4906,143.828,142.4317,142.4691,72885.0
2018-12-12 09:30:00,153.9,154.72,153.22,154.66,34757.0,144.2215,144.99,143.5843,144.9337,34757.0
2018-12-12 10:00:00,154.4,155.86,154.32,155.51,15699.0,144.6901,146.0583,144.6151,145.7303,15699.0
2018-12-12 10:30:00,155.37,155.67,154.65,155.67,11023.0,145.5991,145.8802,144.9244,145.8802,11023.0
2018-12-12 11:00:00,155.66,156.5,155.29,156.04,15907.0,145.8709,146.658,145.5241,146.227,15907.0
2018-12-12 11:30:00,155.94,156.49,155.47,156.08,24299.0,146.1332,146.6487,145.6928,146.2644,24299.0
2018-12-12 12:00:00,156.28,156.28,155.62,155.8,13125.0,146.4519,146.4519,145.8334,146.0021,13125.0
2018-12-12 12:30:00,155.79,155.93,155.45,155.81,23037.0,145.9927,146.1239,145.6741,146.0114,23037.0
2018-12-12 13:00:00,155.74,156.18,155.74,156.04,16896.0,145.9458,146.3582,145.9458,146.227,16896.0
2018-12-12 13:30:00,156.02,156.21,155.31,155.55,23318.0,146.2082,146.3863,145.5429,145.7678,23318.0
2018-12-12 14:00:00,155.49,155.52,154.47,154.75,31690.0,145.7115,145.7397,144.7557,145.0181,31690.0
2018-12-12 14:30:00,154.72,155.02,154.47,154.92,38931.0,144.99,145.2711,144.7557,145.1774,38931.0
2018-12-12 15:00:00,154.81,155.09,154.55,154.57,33968.0,145.0743,145.3367,144.8307,144.8494,33968.0
2018-12-12 15:30:00,154.65,155.18,153.85,153.89,78240.0,144.9244,145.421,144.1747,144.2122,78240.0
2018-12-13 09:30:00,154.15,154.98,153.34,154.31,22261.0,144.4558,145.2336,143.6968,144.6058,22261.0
2018-12-13 10:00:00,154.31,155.6,154.31,155.09,15750.0,144.6058,145.8146,144.6058,145.3367,15750.0
2018-12-13 10:30:00,155.04,155.6,154.26,154.75,14709.0,145.2898,145.8146,144.5589,145.0181,14709.0
2018-12-13 11:00:00,154.93,155.13,153.76,154.49,77419.0,145.1868,145.3742,144.0903,144.7744,77419.0
2018-12-13 11:30:00,154.2,154.57,153.47,153.47,15682.0,144.5027,144.8494,143.8186,143.8186,15682.0
2018-12-13 12:00:00,153.44,153.53,152.23,152.46,120965.0,143.7905,143.8748,142.6566,142.8721,120965.0
2018-12-13 12:30:00,152.53,153.78,152.52,153.7,18823.0,142.9377,144.1091,142.9283,144.0341,18823.0
2018-12-13 13:00:00,153.65,154.1,153.2,154.1,23278.0,143.9873,144.409,143.5656,144.409,23278.0
2018-12-13 13:30:00,153.96,154.88,153.73,153.84,20829.0,144.2778,145.1399,144.0622,144.1653,20829.0
2018-12-13 14:00:00,153.85,154.0,153.12,153.73,23666.0,144.1747,144.3152,143.4906,144.0622,23666.0
2018-12-13 14:30:00,153.69,153.86,153.35,153.43,31454.0,144.0247,144.1841,143.7061,143.7811,31454.0
2018-12-13 15:00:00,153.5,153.6,153.07,153.22,24302.0,143.8467,143.9404,143.4437,143.5843,24302.0
2018-12-13 15:30:00,153.14,153.94,152.77,152.82,118964.0,143.5093,144.259,143.1626,143.2095,118964.0
2018-12-14 09:30:00,151.4,151.49,150.08,150.99,63180.0,141.8788,141.9631,140.6418,141.4945,63180.0
2018-12-14 10:00:00,151.17,151.37,150.46,150.49,41671.0,141.6632,141.8506,140.9979,141.026,41671.0
2018-12-14 10:30:00,150.48,151.12,150.0,150.84,32072.0,141.0166,141.6164,140.5668,141.354,32072.0
2018-12-14 11:00:00,150.7,151.12,150.15,150.15,16581.0,141.2228,141.6164,140.7074,140.7074,16581.0
2018-12-14 11:30:00,150.3,150.64,149.7,149.9,20245.0,140.8479,141.1666,140.2857,140.4731,20245.0
2018-12-14 12:00:00,149.83,150.48,149.83,150.37,16424.0,140.4075,141.0166,140.4075,140.9135,16424.0
2018-12-14 12:30:00,150.47,150.69,150.13,150.2,14916.0,141.0072,141.2134,140.6886,140.7542,14916.0
2018-12-14 13:00:00,150.08,150.52,149.85,150.3,11458.0,140.6418,141.0541,140.4262,140.8479,11458.0
2018-12-14 13:30:00,150.14,150.37,149.81,150.04,12389.0,140.698,140.9135,140.3888,140.6043,12389.0
2018-12-14 14:00:00,150.02,150.52,150.0,150.4,27509.0,140.5855,141.0541,140.5668,140.9416,27509.0
2018-12-14 14:30:00,150.5,150.5,149.68,150.19,28019.0,141.0354,141.0354,140.2669,140.7449,28019.0
2018-12-14 15:00:00,150.11,150.49,149.96,150.05,17485.0,140.6699,141.026,140.5293,140.6137,17485.0
2018-12-14 15:30:00,150.0,150.59,149.86,150.45,119341.0,140.5668,141.1197,140.4356,140.9885,119341.0
2018-12-17 09:30:00,149.73,149.73,144.63,146.4,71638.0,140.3138,140.3138,135.5345,137.1932,71638.0
2018-12-17 10:00:00,146.4,147.26,146.17,146.93,23197.0,137.1932,137.9991,136.9777,137.6899,23197.0
2018-12-17 10:30:00,147.03,147.76,146.57,147.55,24795.0,137.7836,138.4677,137.3525,138.2709,24795.0
2018-12-17 11:00:00,147.56,148.29,147.3,147.83,25346.0,138.2802,138.9643,138.0366,138.5333,25346.0
2018-12-17 11:30:00,147.89,147.95,147.17,147.91,20557.0,138.5895,138.6457,137.9148,138.6082,20557.0
2018-12-17 12:00:00,147.91,148.28,147.52,147.59,20767.0,138.6082,138.955,138.2428,138.3084,20767.0
2018-12-17 12:30:00,147.52,147.52,146.04,146.16,34937.0,138.2428,138.2428,136.8558,136.9683,34937.0
2018-12-17 13:00:00,146.16,146.2,145.46,146.01,39581.0,136.9683,137.0058,136.3123,136.8277,39581.0
2018-12-17 13:30:00,146.07,146.08,145.06,145.53,38262.0,136.884,136.8933,135.9375,136.3779,38262.0
2018-12-17 14:00:00,145.47,146.01,145.38,145.55,30300.0,136.3217,136.8277,136.2373,136.3967,30300.0
2018-12-17 14:30:00,145.6,145.6,144.68,145.08,66648.0,136.4435,136.4435,135.5814,135.9562,66648.0
2018-12-17 15:00:00,145.05,145.33,144.39,144.59,48559.0,135.9281,136.1905,135.3096,135.497,48559.0
2018-12-17 15:30:00,144.62,144.62,143.45,144.21,147657.0,135.5251,135.5251,134.4287,135.1409,147657.0
2018-12-18 09:30:00,145.14,147.32,145.14,147.32,41415.0,136.0124,138.0553,136.0124,138.0553,41415.0
2018-12-18 10:00:00,147.2,147.21,145.67,145.95,37641.0,137.9429,137.9523,136.5091,136.7715,37641.0
2018-12-18 10:30:00,145.98,146.18,145.37,145.5,26956.0,136.7996,136.987,136.228,136.3498,26956.0
2018-12-18 11:00:00,145.62,145.71,144.82,145.17,83406.0,136.4623,136.5466,135.7126,136.0406,83406.0
2018-12-18 11:30:00,145.12,145.4,144.86,145.24,37893.0,135.9937,136.2561,135.75,136.1061,37893.0
2018-12-18 12:00:00,145.31,146.34,145.31,145.84,30359.0,136.1717,137.137,136.1717,136.6684,30359.0
2018-12-18 12:30:00,145.84,145.98,145.52,145.71,33050.0,136.6684,136.7996,136.3685,136.5466,33050.0
2018-12-18 13:00:00,145.75,145.82,145.37,145.47,34358.0,136.5841,136.6497,136.228,136.3217,34358.0
2018-12-18 13:30:00,145.41,145.45,144.28,144.56,24935.0,136.2655,136.3029,135.2065,135.4689,24935.0
2018-12-18 14:00:00,144.5,145.47,144.5,145.4,24022.0,135.4127,136.3217,135.4127,136.2561,24022.0
2018-12-18 14:30:00,145.48,145.55,143.78,143.86,30802.0,136.3311,136.3967,134.738,134.8129,30802.0
2018-12-18 15:00:00,143.79,144.43,143.53,144.07,43495.0,134.7473,135.3471,134.5037,135.0097,43495.0
2018-12-18 15:30:00,144.08,144.96,144.08,144.25,101679.0,135.0191,135.8438,135.0191,135.1784,101679.0
2018-12-19 09:30:00,144.54,146.81,143.51,146.38,50523.0,135.4502,137.5774,134.4849,137.1745,50523.0
2018-12-19 10:00:00,146.33,146.76,145.7,146.06,76401.0,137.1276,137.5306,136.5372,136.8746,76401.0
2018-12-19 10:30:00,146.13,146.45,145.86,146.37,53524.0,136.9402,137.2401,136.6872,137.1651,53524.0
2018-12-19 11:00:00,146.53,146.54,145.6,145.7,37810.0,137.315,137.3244,136.4435,136.5372,37810.0
2018-12-19 11:30:00,145.86,146.28,145.59,146.11,33564.0,136.6872,137.0807,136.4341,136.9214,33564.0
2018-12-19 12:00:00,146.2,146.62,146.07,146.4,32351.0,137.0058,137.3994,136.884,137.1932,32351.0
2018-12-19 12:30:00,146.41,146.62,146.33,146.35,29893.0,137.2026,137.3994,137.1276,137.1463,29893.0
2018-12-19 13:00:00,146.31,146.37,145.6,145.97,30237.0,137.1089,137.1651,136.4435,136.7902,30237.0
2018-12-19 13:30:00,146.01,146.8,145.82,146.41,33877.0,136.8277,137.568,136.6497,137.2026,33877.0
2018-12-19 14:00:00,146.62,147.08,143.39,145.39,55890.0,137.3994,137.8304,134.3725,136.2467,55890.0
2018-12-19 14:30:00,145.51,145.9,142.62,143.15,47428.0,136.3592,136.7246,133.6509,134.1476,47428.0
2018-12-19 15:00:00,143.08,143.52,141.48,142.76,99166.0,134.082,134.4943,132.5826,133.7821,99166.0
2018-12-19 15:30:00,142.74,143.5,142.34,143.08,152221.0,133.7634,134.4756,133.3885,134.082,152221.0
2018-12-20 09:30:00,141.74,142.97,141.2,142.07,42451.0,132.8263,133.9789,132.3202,133.1355,42451.0
2018-12-20 10:00:00,141.93,142.6,141.43,141.58,39330.0,133.0043,133.6322,132.5358,132.6763,39330.0
2018-12-20 10:30:00,141.57,141.85,140.43,140.95,47515.0,132.6669,132.9293,131.5986,132.0859,47515.0
2018-12-20 11:00:00,140.87,141.02,139.51,139.71,31378.0,132.011,132.1515,130.7365,130.9239,31378.0
2018-12-20 11:30:00,139.87,140.21,138.83,139.69,41108.0,131.0739,131.3925,130.0993,130.9052,41108.0
2018-12-20 12:00:00,139.69,140.99,139.32,140.97,31681.0,130.9052,132.1234,130.5584,132.1047,31681.0
2018-12-20 12:30:00,140.97,141.05,140.4,140.89,25319.0,132.1047,132.1796,131.5705,132.0297,25319.0
2018-12-20 13:00:00,140.78,141.32,140.17,140.93,23129.0,131.9266,132.4327,131.355,132.0672,23129.0
2018-12-20 13:30:00,140.91,141.1,140.51,140.72,19452.0,132.0485,132.2265,131.6736,131.8704,19452.0
2018-12-20 14:00:00,140.7,141.16,139.44,141.16,39410.0,131.8517,132.2827,130.6709,132.2827,39410.0
2018-12-20 14:30:00,141.38,142.6,141.14,141.64,67263.0,132.4889,133.6322,132.264,132.7325,67263.0
2018-12-20 15:00:00,141.56,142.31,140.79,141.64,87066.0,132.6576,133.3604,131.936,132.7325,87066.0
2018-12-20 15:30:00,141.65,141.98,140.27,140.95,173490.0,132.7419,133.0512,131.4487,132.0859,173490.0
2018-12-21 09:30:00,141.32,142.49,141.24,141.5,271459.0,132.4327,133.5291,132.3577,132.6013,271459.0
2018-12-21 10:00:00,141.51,143.15,140.71,142.78,86875.0,132.6107,134.1476,131.861,133.8009,86875.0
2018-12-21 10:30:00,142.9,142.91,141.31,141.43,50540.0,133.9133,133.9227,132.4233,132.5358,50540.0
2018-12-21 11:00:00,141.39,141.39,140.38,141.37,40222.0,132.4983,132.4983,131.5518,132.4795,40222.0
2018-12-21 11:30:00,141.31,141.45,140.12,140.2,34520.0,132.4233,132.5545,131.3081,131.3831,34520.0
2018-12-21 12:00:00,140.2,140.24,138.93,138.93,40292.0,131.3831,131.4206,130.193,130.193,40292.0
2018-12-21 12:30:00,138.86,140.13,138.37,139.18,63218.0,130.1274,131.3175,129.6682,130.4272,63218.0
2018-12-21 13:00:00,139.18,139.86,138.62,139.47,35931.0,130.4272,131.0645,129.9025,130.699,35931.0
2018-12-21 13:30:00,139.53,139.96,139.04,139.18,31372.0,130.7552,131.1582,130.2961,130.4272,31372.0
2018-12-21 14:00:00,139.22,140.08,138.94,139.29,53115.0,130.4647,131.2707,130.2023,130.5303,53115.0
2018-12-21 14:30:00,139.3,139.33,138.58,139.08,46253.0,130.5397,130.5678,129.865,130.3335,46253.0
2018-12-21 15:00:00,139.1,139.32,137.92,137.98,82903.0,130.3523,130.5584,129.2465,129.3027,82903.0
2018-12-21 15:30:00,137.93,138.29,136.73,137.17,352540.0,129.2559,129.5932,128.1313,128.5437,352540.0
2018-12-24 09:30:00,136.27,137.38,134.28,135.47,83676.0,127.7003,128.7404,125.8354,126.9506,83676.0
2018-12-24 10:00:00,135.35,136.59,134.88,136.43,66030.0,126.8381,128.0001,126.3977,127.8502,66030.0
2018-12-24 10:30:00,136.47,137.57,136.46,137.1,60994.0,127.8877,128.9185,127.8783,128.4781,60994.0
2018-12-24 11:00:00,137.21,137.5,136.23,136.38,47379.0,128.5811,128.8529,127.6628,127.8033,47379.0
2018-12-24 11:30:00,136.39,137.26,136.18,136.69,51673.0,127.8127,128.628,127.6159,128.0938,51673.0
2018-12-24 12:00:00,136.84,137.45,136.55,136.89,48542.0,128.2344,128.806,127.9626,128.2813,48542.0
2018-12-24 12:30:00,136.96,137.3,135.05,135.17,61710.0,128.3469,128.6655,126.557,126.6694,61710.0
2018-12-26 09:30:00,135.64,137.99,135.64,136.4,44445.0,127.1099,129.3121,127.1099,127.8221,44445.0
2018-12-26 10:00:00,136.4,136.6,135.01,135.75,45313.0,127.8221,128.0095,126.5195,127.213,45313.0
2018-12-26 10:30:00,135.5,136.13,134.57,134.76,53203.0,126.9787,127.5691,126.1072,126.2852,53203.0
2018-12-26 11:00:00,134.76,136.09,134.65,135.94,40302.0,126.2852,127.5316,126.1821,127.391,40302.0
2018-12-26 11:30:00,135.97,136.34,135.67,136.16,67648.0,127.4191,127.7659,127.138,127.5972,67648.0
2018-12-26 12:00:00,136.16,137.94,136.08,137.38,73126.0,127.5972,129.2652,127.5222,128.7404,73126.0
2018-12-26 12:30:00,137.38,138.71,137.23,138.43,35033.0,128.7404,129.9868,128.5999,129.7244,35033.0
2018-12-26 13:00:00,138.27,138.41,137.33,137.57,34392.0,129.5745,129.7057,128.6936,128.9185,34392.0
2018-12-26 13:30:00,137.6,139.25,137.6,139.09,27847.0,128.9466,130.4928,128.9466,130.3429,27847.0
2018-12-26 14:00:00,139.09,139.28,138.61,138.73,23490.0,130.3429,130.521,129.8931,130.0055,23490.0
2018-12-26 14:30:00,138.78,139.32,138.58,139.14,47944.0,130.0524,130.5584,129.865,130.3898,47944.0
2018-12-26 15:00:00,139.24,139.39,138.71,139.35,76027.0,130.4835,130.624,129.9868,130.5866,76027.0
2018-12-26 15:30:00,139.33,141.61,139.26,141.53,103834.0,130.5678,132.7044,130.5022,132.6295,103834.0
2018-12-27 09:30:00,139.84,140.22,138.88,139.49,42249.0,131.0457,131.4018,130.1461,130.7178,42249.0
2018-12-27 10:00:00,139.96,140.44,139.25,140.05,58656.0,131.1582,131.608,130.4928,131.2425,58656.0
2018-12-27 10:30:00,140.0,141.59,139.76,140.99,52613.0,131.1957,132.6857,130.9708,132.1234,52613.0
2018-12-27 11:00:00,140.85,142.26,140.68,142.21,28466.0,131.9922,133.3136,131.8329,133.2667,28466.0
2018-12-27 11:30:00,142.3,142.6,141.16,141.52,35475.0,133.351,133.6322,132.2827,132.6201,35475.0
2018-12-27 12:00:00,141.52,142.23,140.43,140.62,29526.0,132.6201,133.2854,131.5986,131.7767,29526.0
2018-12-27 12:30:00,140.56,141.22,140.32,140.97,30142.0,131.7205,132.339,131.4956,132.1047,30142.0
2018-12-27 13:00:00,140.97,141.3,140.41,140.41,24138.0,132.1047,132.4139,131.5799,131.5799,24138.0
2018-12-27 13:30:00,140.46,140.69,139.69,140.14,23476.0,131.6268,131.8423,130.9052,131.3269,23476.0
2018-12-27 14:00:00,140.05,140.22,139.6,140.13,37061.0,131.2425,131.4018,130.8208,131.3175,37061.0
2018-12-27 14:30:00,140.23,141.86,139.81,141.83,40522.0,131.4112,132.9387,131.0176,132.9106,40522.0
2018-12-27 15:00:00,141.87,143.42,141.39,143.4,66069.0,132.9481,134.4006,132.4983,134.3819,66069.0
2018-12-27 15:30:00,143.44,145.25,142.91,145.25,149312.0,134.4193,136.1155,133.9227,136.1155,149312.0
2018-12-28 09:30:00,146.35,146.96,145.28,146.4,45546.0,137.1463,137.718,136.1436,137.1932,45546.0
2018-12-28 10:00:00,146.41,146.44,145.03,145.13,21032.0,137.2026,137.2307,135.9094,136.0031,21032.0
2018-12-28 10:30:00,145.15,146.34,144.61,145.94,43634.0,136.0218,137.137,135.5158,136.7621,43634.0
2018-12-28 11:00:00,145.95,146.1,145.26,145.79,27603.0,136.7715,136.9121,136.1249,136.6216,27603.0
2018-12-28 11:30:00,145.81,146.43,145.71,146.31,20327.0,136.6403,137.2213,136.5466,137.1089,20327.0
2018-12-28 12:00:00,146.25,146.57,145.6,146.06,19108.0,137.0526,137.3525,136.4435,136.8746,19108.0
2018-12-28 12:30:00,146.22,146.68,145.65,145.67,15781.0,137.0245,137.4556,136.4904,136.5091,15781.0
2018-12-28 13:00:00,145.83,146.35,145.56,145.72,10508.0,136.659,137.1463,136.406,136.556,10508.0
2018-12-28 13:30:00,145.58,146.43,145.4,146.18,14788.0,136.4248,137.2213,136.2561,136.987,14788.0
2018-12-28 14:00:00,146.08,147.34,146.07,146.41,16060.0,136.8933,138.0741,136.884,137.2026,16060.0
2018-12-28 14:30:00,146.55,147.34,146.39,147.1,30467.0,137.3338,138.0741,137.1838,137.8492,30467.0
2018-12-28 15:00:00,147.14,147.27,144.75,145.1,56227.0,137.8867,138.0085,135.647,135.975,56227.0
2018-12-28 15:30:00,145.11,145.67,144.77,145.37,90495.0,135.9843,136.5091,135.6657,136.228,90495.0
2018-12-31 09:30:00,146.5,147.24,145.97,146.95,21640.0,137.2869,137.9804,136.7902,137.7086,21640.0
2018-12-31 10:00:00,147.4,147.46,146.8,147.31,13003.0,138.1303,138.1865,137.568,138.046,13003.0
2018-12-31 10:30:00,147.39,147.49,146.54,146.69,14109.0,138.1209,138.2147,137.3244,137.465,14109.0
2018-12-31 11:00:00,146.68,147.18,146.34,146.79,17483.0,137.4556,137.9241,137.137,137.5587,17483.0
2018-12-31 11:30:00,146.49,146.97,146.1,146.83,19849.0,137.2775,137.7274,136.9121,137.5962,19849.0
2018-12-31 12:00:00,146.93,147.17,146.6,146.79,12258.0,137.6899,137.9148,137.3806,137.5587,12258.0
2018-12-31 12:30:00,146.92,147.23,146.83,147.09,9431.0,137.6805,137.971,137.5962,137.8398,9431.0
2018-12-31 13:00:00,147.19,147.83,147.0,147.83,11990.0,137.9335,138.5333,137.7555,138.5333,11990.0
2018-12-31 13:30:00,147.83,147.83,146.66,146.79,8865.0,138.5333,138.5333,137.4368,137.5587,8865.0
2018-12-31 14:00:00,146.69,147.12,146.34,146.43,14903.0,137.465,137.8679,137.137,137.2213,14903.0
2018-12-31 14:30:00,146.32,147.25,146.31,146.72,14827.0,137.1182,137.9897,137.1089,137.4931,14827.0
2018-12-31 15:00:00,146.78,147.15,146.63,147.09,26125.0,137.5493,137.896,137.4087,137.8398,26125.0
2018-12-31 15:30:00,147.0,147.46,146.2,147.46,77151.0,137.7555,138.1865,137.0058,138.1865,77151.0
2019-01-02 09:30:00,144.69,147.31,144.69,147.01,45292.0,135.5907,138.046,135.5907,137.7648,45292.0
2019-01-02 10:00:00,147.01,148.54,146.43,147.59,35750.0,137.7648,139.1986,137.2213,138.3084,35750.0
2019-01-02 10:30:00,147.39,147.59,146.55,147.29,20448.0,138.1209,138.3084,137.3338,138.0272,20448.0
2019-01-02 11:00:00,147.25,148.02,146.99,147.42,22334.0,137.9897,138.7113,137.7461,138.1491,22334.0
2019-01-02 11:30:00,147.42,147.76,146.77,146.77,21970.0,138.1491,138.4677,137.5399,137.5399,21970.0
2019-01-02 12:00:00,146.64,146.96,146.3,146.5,18073.0,137.4181,137.718,137.0995,137.2869,18073.0
2019-01-02 12:30:00,146.5,147.57,146.43,147.35,22719.0,137.2869,138.2896,137.2213,138.0835,22719.0
2019-01-02 13:00:00,147.36,147.9,147.26,147.7,15019.0,138.0928,138.5989,137.9991,138.4114,15019.0
2019-01-02 13:30:00,147.72,147.91,147.09,147.51,18497.0,138.4302,138.6082,137.8398,138.2334,18497.0
2019-01-02 14:00:00,147.44,147.44,146.54,146.74,19276.0,138.1678,138.1678,137.3244,137.5118,19276.0
2019-01-02 14:30:00,146.73,147.16,146.46,146.58,30134.0,137.5024,137.9054,137.2494,137.3619,30134.0
2019-01-02 15:00:00,146.49,146.96,146.15,146.5,59675.0,137.2775,137.718,136.9589,137.2869,59675.0
2019-01-02 15:30:00,146.45,147.06,146.05,146.94,92872.0,137.2401,137.8117,136.8652,137.6992,92872.0
2019-01-03 09:30:00,145.95,146.57,144.34,144.44,35708.0,136.7715,137.3525,135.2627,135.3565,35708.0
2019-01-03 10:00:00,144.22,144.22,142.83,143.1,46729.0,135.1503,135.1503,133.8477,134.1007,46729.0
2019-01-03 10:30:00,143.11,143.18,142.04,142.48,53113.0,134.1101,134.1757,133.1074,133.5197,53113.0
2019-01-03 11:00:00,142.61,143.42,142.47,142.95,39130.0,133.6415,134.4006,133.5103,133.9602,39130.0
2019-01-03 11:30:00,142.91,144.21,142.71,143.53,46914.0,133.9227,135.1409,133.7353,134.5037,46914.0
2019-01-03 12:00:00,143.52,143.63,142.88,143.37,34553.0,134.4943,134.5974,133.8946,134.3537,34553.0
2019-01-03 12:30:00,143.33,143.81,142.9,143.47,47484.0,134.3163,134.7661,133.9133,134.4475,47484.0
2019-01-03 13:00:00,143.36,143.44,141.87,142.17,31899.0,134.3444,134.4193,132.9481,133.2292,31899.0
2019-01-03 13:30:00,142.22,142.95,141.89,142.03,30702.0,133.2761,133.9602,132.9668,133.098,30702.0
2019-01-03 14:00:00,142.03,143.21,142.03,143.17,35188.0,133.098,134.2038,133.098,134.1663,35188.0
2019-01-03 14:30:00,143.26,143.31,141.79,142.14,53008.0,134.2507,134.2975,132.8731,133.2011,53008.0
2019-01-03 15:00:00,142.17,142.21,141.06,141.77,57823.0,133.2292,133.2667,132.189,132.8544,57823.0
2019-01-03 15:30:00,141.67,142.2,141.15,141.34,90514.0,132.7607,133.2573,132.2734,132.4514,90514.0
2019-01-04 09:30:00,143.5,144.82,142.49,144.53,33336.0,134.4756,135.7126,133.5291,135.4408,33336.0
2019-01-04 10:00:00,144.48,145.9,144.37,145.89,45063.0,135.3939,136.7246,135.2909,136.7153,45063.0
2019-01-04 10:30:00,146.09,146.18,145.11,145.78,34827.0,136.9027,136.987,135.9843,136.6122,34827.0
2019-01-04 11:00:00,145.85,146.35,145.5,145.96,32401.0,136.6778,137.1463,136.3498,136.7809,32401.0
2019-01-04 11:30:00,145.81,146.8,145.55,146.6,23851.0,136.6403,137.568,136.3967,137.3806,23851.0
2019-01-04 12:00:00,146.55,147.02,146.18,146.75,18312.0,137.3338,137.7742,136.987,137.5212,18312.0
2019-01-04 12:30:00,146.54,147.18,146.48,146.83,22891.0,137.3244,137.9241,137.2682,137.5962,22891.0
2019-01-04 13:00:00,146.85,147.14,146.58,146.74,18879.0,137.6149,137.8867,137.3619,137.5118,18879.0
2019-01-04 13:30:00,146.86,147.01,146.31,146.6,23110.0,137.6243,137.7648,137.1089,137.3806,23110.0
2019-01-04 14:00:00,146.65,146.8,146.38,146.75,26709.0,137.4275,137.568,137.1745,137.5212,26709.0
2019-01-04 14:30:00,146.74,147.03,146.4,146.46,20923.0,137.5118,137.7836,137.1932,137.2494,20923.0
2019-01-04 15:00:00,146.5,146.98,146.33,146.59,44953.0,137.2869,137.7367,137.1276,137.3712,44953.0
2019-01-04 15:30:00,146.59,146.91,146.43,146.61,55677.0,137.3712,137.6711,137.2213,137.39,55677.0
2019-01-07 09:30:00,146.13,147.21,146.06,146.7,30030.0,136.9402,137.9523,136.8746,137.4743,30030.0
2019-01-07 10:00:00,147.02,147.02,146.1,146.43,29468.0,137.7742,137.7742,136.9121,137.2213,29468.0
2019-01-07 10:30:00,146.43,146.96,146.29,146.81,54686.0,137.2213,137.718,137.0901,137.5774,54686.0
2019-01-07 11:00:00,146.68,146.81,146.31,146.46,26177.0,137.4556,137.5774,137.1089,137.2494,26177.0
2019-01-07 11:30:00,146.44,147.08,146.28,146.95,43487.0,137.2307,137.8304,137.0807,137.7086,43487.0
2019-01-07 12:00:00,146.96,147.01,146.61,146.9,26860.0,137.718,137.7648,137.39,137.6618,26860.0
2019-01-07 12:30:00,146.86,147.58,146.75,147.52,30411.0,137.6243,138.299,137.5212,138.2428,30411.0
2019-01-07 13:00:00,147.59,148.34,147.57,148.15,23495.0,138.3084,139.0112,138.2896,138.8331,23495.0
2019-01-07 13:30:00,148.03,148.5,147.52,147.53,29701.0,138.7207,139.1611,138.2428,138.2521,29701.0
2019-01-07 14:00:00,147.52,147.75,147.01,147.24,33081.0,138.2428,138.4583,137.7648,137.9804,33081.0
2019-01-07 14:30:00,147.18,147.44,146.68,146.78,29634.0,137.9241,138.1678,137.4556,137.5493,29634.0
2019-01-07 15:00:00,146.8,147.19,146.79,147.04,35221.0,137.568,137.9335,137.5587,137.7929,35221.0
2019-01-07 15:30:00,147.07,147.52,146.87,147.28,92709.0,137.8211,138.2428,137.6336,138.0179,92709.0
2019-01-08 09:30:00,148.32,148.8,147.65,148.07,16459.0,138.9925,139.4423,138.3646,138.7582,16459.0
2019-01-08 10:00:00,148.17,148.86,147.65,148.1,20081.0,138.8519,139.4985,138.3646,138.7863,20081.0
2019-01-08 10:30:00,148.1,148.14,146.87,146.89,14212.0,138.7863,138.8238,137.6336,137.6524,14212.0
2019-01-08 11:00:00,147.0,147.45,146.89,147.32,28477.0,137.7555,138.1772,137.6524,138.0553,28477.0
2019-01-08 11:30:00,147.36,148.12,147.15,148.12,20460.0,138.0928,138.805,137.896,138.805,20460.0
2019-01-08 12:00:00,148.33,148.65,148.13,148.59,11751.0,139.0018,139.3017,138.8144,139.2455,11751.0
2019-01-08 12:30:00,148.69,148.69,147.87,148.21,14312.0,139.3392,139.3392,138.5708,138.8894,14312.0
2019-01-08 13:00:00,148.29,149.16,148.13,149.09,19578.0,138.9643,139.7796,138.8144,139.714,19578.0
2019-01-08 13:30:00,149.13,149.69,149.0,149.69,14468.0,139.7515,140.2763,139.6297,140.2763,14468.0
2019-01-08 14:00:00,149.6,149.85,149.4,149.51,17247.0,140.192,140.4262,140.0045,140.1076,17247.0
2019-01-08 14:30:00,149.57,150.02,149.45,149.91,18802.0,140.1638,140.5855,140.0514,140.4825,18802.0
2019-01-08 15:00:00,149.84,150.09,149.47,150.09,31642.0,140.4169,140.6511,140.0701,140.6511,31642.0
2019-01-08 15:30:00,150.15,150.38,149.96,150.31,99998.0,140.7074,140.9229,140.5293,140.8573,99998.0
2019-01-09 09:30:00,150.95,152.37,150.89,152.29,45617.0,141.4571,142.7878,141.4008,142.7128,45617.0
2019-01-09 10:00:00,152.27,152.4,151.87,152.33,48492.0,142.694,142.8159,142.3192,142.7503,48492.0
2019-01-09 10:30:00,152.3,152.39,151.52,151.93,137847.0,142.7222,142.8065,141.9912,142.3754,137847.0
2019-01-09 11:00:00,151.9,152.37,151.65,152.17,26359.0,142.3473,142.7878,142.113,142.6003,26359.0
2019-01-09 11:30:00,152.25,152.53,151.67,152.15,26572.0,142.6753,142.9377,142.1318,142.5816,26572.0
2019-01-09 12:00:00,152.1,152.51,152.1,152.44,15889.0,142.5347,142.919,142.5347,142.8534,15889.0
2019-01-09 12:30:00,152.49,153.21,152.47,153.19,17788.0,142.9002,143.5749,142.8815,143.5562,17788.0
2019-01-09 13:00:00,153.19,153.26,152.76,152.97,16840.0,143.5562,143.6218,143.1532,143.35,16840.0
2019-01-09 13:30:00,152.89,153.17,152.67,152.76,18086.0,143.2751,143.5374,143.0689,143.1532,18086.0
2019-01-09 14:00:00,152.81,153.07,152.17,152.49,24195.0,143.2001,143.4437,142.6003,142.9002,24195.0
2019-01-09 14:30:00,152.43,152.91,152.42,152.47,16151.0,142.844,143.2938,142.8346,142.8815,16151.0
2019-01-09 15:00:00,152.48,152.66,152.16,152.23,28494.0,142.8908,143.0595,142.591,142.6566,28494.0
2019-01-09 15:30:00,152.22,152.47,151.35,151.82,70017.0,142.6472,142.8815,141.8319,142.2723,70017.0
2019-01-10 09:30:00,151.37,152.06,150.46,150.66,22408.0,141.8506,142.4973,140.9979,141.1853,22408.0
2019-01-10 10:00:00,150.68,151.4,150.36,151.3,69956.0,141.204,141.8788,140.9042,141.785,69956.0
2019-01-10 10:30:00,151.38,151.51,151.04,151.46,16055.0,141.86,141.9818,141.5414,141.935,16055.0
2019-01-10 11:00:00,151.36,152.11,151.19,151.8,17289.0,141.8413,142.5441,141.682,142.2536,17289.0
2019-01-10 11:30:00,151.8,152.19,151.7,152.09,12196.0,142.2536,142.6191,142.1599,142.5254,12196.0
2019-01-10 12:00:00,152.13,152.33,151.83,152.13,10045.0,142.5628,142.7503,142.2817,142.5628,10045.0
2019-01-10 12:30:00,152.19,152.75,151.95,152.37,13365.0,142.6191,143.1439,142.3942,142.7878,13365.0
2019-01-10 13:00:00,152.37,152.37,151.74,152.11,9801.0,142.7878,142.7878,142.1974,142.5441,9801.0
2019-01-10 13:30:00,152.07,152.52,151.76,152.52,14098.0,142.5066,142.9283,142.2161,142.9283,14098.0
2019-01-10 14:00:00,152.52,153.27,152.52,152.95,17096.0,142.9283,143.6312,142.9283,143.3313,17096.0
2019-01-10 14:30:00,153.02,153.38,152.77,153.02,15267.0,143.3969,143.7342,143.1626,143.3969,15267.0
2019-01-10 15:00:00,152.98,153.61,152.97,153.57,26198.0,143.3594,143.9498,143.35,143.9123,26198.0
2019-01-10 15:30:00,153.52,154.2,153.4,153.97,80461.0,143.8654,144.5027,143.753,144.2871,80461.0
2019-01-11 09:30:00,153.03,153.57,152.37,153.57,20478.0,143.4063,143.9123,142.7878,143.9123,20478.0
2019-01-11 10:00:00,153.58,154.37,153.41,153.74,36498.0,143.9217,144.662,143.7624,144.0716,36498.0
2019-01-11 10:30:00,153.72,154.51,153.54,154.51,21999.0,144.0529,144.7932,143.8842,144.7932,21999.0
2019-01-11 11:00:00,154.52,154.67,154.09,154.62,28050.0,144.8025,144.9431,144.3996,144.8963,28050.0
2019-01-11 11:30:00,154.6,155.34,154.31,154.73,27763.0,144.8775,145.571,144.6058,144.9993,27763.0
2019-01-11 12:00:00,154.75,154.81,154.15,154.39,13542.0,145.0181,145.0743,144.4558,144.6807,13542.0
2019-01-11 12:30:00,154.3,154.43,153.85,154.03,11769.0,144.5964,144.7182,144.1747,144.3434,11769.0
2019-01-11 13:00:00,154.0,154.17,153.78,154.14,11495.0,144.3152,144.4746,144.1091,144.4464,11495.0
2019-01-11 13:30:00,154.01,154.51,154.01,154.44,12676.0,144.3246,144.7932,144.3246,144.7276,12676.0
2019-01-11 14:00:00,154.48,154.67,154.31,154.63,11228.0,144.7651,144.9431,144.6058,144.9056,11228.0
2019-01-11 14:30:00,154.63,154.8,154.38,154.43,23271.0,144.9056,145.0649,144.6714,144.7182,23271.0
2019-01-11 15:00:00,154.43,154.44,154.09,154.14,23756.0,144.7182,144.7276,144.3996,144.4464,23756.0
2019-01-11 15:30:00,154.15,154.85,154.11,154.83,74499.0,144.4558,145.1118,144.4183,145.0931,74499.0
2019-01-14 09:30:00,153.54,154.93,152.97,154.43,23542.0,143.8842,145.1868,143.35,144.7182,23542.0
2019-01-14 10:00:00,154.56,154.92,154.33,154.57,11641.0,144.84,145.1774,144.6245,144.8494,11641.0
2019-01-14 10:30:00,154.5,155.12,154.43,155.12,18167.0,144.7838,145.3648,144.7182,145.3648,18167.0
2019-01-14 11:00:00,155.08,155.32,154.53,154.67,13012.0,145.3273,145.5522,144.8119,144.9431,13012.0
2019-01-14 11:30:00,154.67,155.34,154.32,154.62,10934.0,144.9431,145.571,144.6151,144.8963,10934.0
2019-01-14 12:00:00,154.56,155.19,154.42,155.15,19387.0,144.84,145.4304,144.7088,145.3929,19387.0
2019-01-14 12:30:00,155.09,155.28,154.7,154.73,11993.0,145.3367,145.5148,144.9712,144.9993,11993.0
2019-01-14 13:00:00,154.7,154.94,154.43,154.43,22791.0,144.9712,145.1961,144.7182,144.7182,22791.0
2019-01-14 13:30:00,154.53,154.62,154.12,154.12,35264.0,144.8119,144.8963,144.4277,144.4277,35264.0
2019-01-14 14:00:00,154.13,154.22,153.83,153.93,27802.0,144.4371,144.5214,144.1559,144.2497,27802.0
2019-01-14 14:30:00,153.89,154.37,153.83,154.27,16509.0,144.2122,144.662,144.1559,144.5683,16509.0
2019-01-14 15:00:00,154.27,154.33,153.89,153.92,42571.0,144.5683,144.6245,144.2122,144.2403,42571.0
2019-01-14 15:30:00,153.93,154.1,153.61,153.71,71114.0,144.2497,144.409,143.9498,144.0435,71114.0
2019-01-15 09:30:00,153.47,154.75,153.02,154.73,28423.0,143.8186,145.0181,143.3969,144.9993,28423.0
2019-01-15 10:00:00,154.81,155.69,154.78,155.38,22489.0,145.0743,145.899,145.0462,145.6085,22489.0
2019-01-15 10:30:00,155.47,156.03,155.16,155.93,19215.0,145.6928,146.2176,145.4023,146.1239,19215.0
2019-01-15 11:00:00,156.06,156.31,155.86,156.26,19238.0,146.2457,146.48,146.0583,146.4331,19238.0
2019-01-15 11:30:00,156.29,156.53,156.05,156.53,15375.0,146.4612,146.6861,146.2363,146.6861,15375.0
2019-01-15 12:00:00,156.46,156.83,156.39,156.75,14377.0,146.6205,146.9673,146.5549,146.8923,14377.0
2019-01-15 12:30:00,156.77,156.92,156.23,156.79,28619.0,146.911,147.0516,146.405,146.9298,28619.0
2019-01-15 13:00:00,156.78,157.1,156.69,156.93,16392.0,146.9204,147.2203,146.8361,147.061,16392.0
2019-01-15 13:30:00,156.96,157.16,156.79,156.95,14587.0,147.0891,147.2765,146.9298,147.0797,14587.0
2019-01-15 14:00:00,156.99,157.15,155.97,155.97,16390.0,147.1172,147.2672,146.1614,146.1614,16390.0
2019-01-15 14:30:00,155.86,156.3,155.77,156.21,15863.0,146.0583,146.4706,145.9739,146.3863,15863.0
2019-01-15 15:00:00,156.34,156.61,156.21,156.58,20660.0,146.5081,146.7611,146.3863,146.733,20660.0
2019-01-15 15:30:00,156.52,157.11,156.42,157.06,96589.0,146.6768,147.2297,146.5831,147.1828,96589.0
2019-01-16 09:30:00,158.1,160.72,158.1,160.18,59419.0,148.1574,150.6126,148.1574,150.1066,59419.0
2019-01-16 10:00:00,160.17,160.29,159.15,159.15,38197.0,150.0972,150.2097,149.1414,149.1414,38197.0
2019-01-16 10:30:00,159.24,159.57,158.71,159.53,52730.0,149.2257,149.535,148.729,149.4975,52730.0
2019-01-16 11:00:00,159.49,159.9,159.09,159.85,47219.0,149.46,149.8442,149.0851,149.7974,47219.0
2019-01-16 11:30:00,159.86,159.91,159.1,159.43,43033.0,149.8067,149.8536,149.0945,149.4038,43033.0
2019-01-16 12:00:00,159.37,160.25,159.37,160.12,23099.0,149.3475,150.1722,149.3475,150.0504,23099.0
2019-01-16 12:30:00,160.16,160.28,159.76,159.9,15967.0,150.0879,150.2003,149.713,149.8442,15967.0
2019-01-16 13:00:00,159.8,159.92,159.66,159.75,16997.0,149.7505,149.863,149.6193,149.7036,16997.0
2019-01-16 13:30:00,159.74,160.12,159.7,159.81,19127.0,149.6943,150.0504,149.6568,149.7599,19127.0
2019-01-16 14:00:00,159.77,160.18,159.77,160.15,35431.0,149.7224,150.1066,149.7224,150.0785,35431.0
2019-01-16 14:30:00,160.17,160.61,160.09,160.14,45244.0,150.0972,150.5096,150.0223,150.0691,45244.0
2019-01-16 15:00:00,160.09,160.57,160.06,160.46,52331.0,150.0223,150.4721,149.9941,150.369,52331.0
2019-01-16 15:30:00,160.46,160.46,159.99,160.25,118315.0,150.369,150.369,149.9286,150.1722,118315.0
2019-01-17 09:30:00,159.04,160.63,159.04,160.31,21551.0,149.0383,150.5283,149.0383,150.2284,21551.0
2019-01-17 10:00:00,160.31,160.32,158.51,159.08,26537.0,150.2284,150.2378,148.5416,149.0758,26537.0
2019-01-17 10:30:00,159.06,159.16,158.66,159.02,16394.0,149.057,149.1507,148.6822,149.0196,16394.0
2019-01-17 11:00:00,158.97,159.39,158.93,159.39,17836.0,148.9727,149.3663,148.9352,149.3663,17836.0
2019-01-17 11:30:00,159.33,159.62,159.16,159.62,17635.0,149.3101,149.5818,149.1507,149.5818,17635.0
2019-01-17 12:00:00,159.63,159.89,159.58,159.7,12099.0,149.5912,149.8348,149.5443,149.6568,12099.0
2019-01-17 12:30:00,159.75,159.75,159.22,159.24,11055.0,149.7036,149.7036,149.207,149.2257,11055.0
2019-01-17 13:00:00,159.24,159.94,159.24,159.94,17155.0,149.2257,149.8817,149.2257,149.8817,17155.0
2019-01-17 13:30:00,159.94,160.31,159.87,160.31,11590.0,149.8817,150.2284,149.8161,150.2284,11590.0
2019-01-17 14:00:00,160.32,160.39,159.9,160.14,19134.0,150.2378,150.3034,149.8442,150.0691,19134.0
2019-01-17 14:30:00,160.19,161.66,159.99,160.89,35516.0,150.116,151.4935,149.9286,150.772,35516.0
2019-01-17 15:00:00,160.93,160.98,160.39,160.68,32716.0,150.8094,150.8563,150.3034,150.5752,32716.0
2019-01-17 15:30:00,160.77,161.02,160.42,160.68,50660.0,150.6595,150.8938,150.3315,150.5752,50660.0
2019-01-18 09:30:00,161.73,163.15,161.63,162.64,74437.0,151.5591,152.8898,151.4654,152.4119,74437.0
2019-01-18 10:00:00,162.41,164.21,162.4,163.33,38773.0,152.1964,153.8832,152.187,153.0585,38773.0
2019-01-18 10:30:00,163.37,164.18,163.2,164.08,28050.0,153.096,153.855,152.9367,153.7613,28050.0
2019-01-18 11:00:00,164.08,165.07,164.08,165.07,24441.0,153.7613,154.6891,153.7613,154.6891,24441.0
2019-01-18 11:30:00,165.0,165.26,164.54,165.2,23839.0,154.6235,154.8671,154.1924,154.8109,23839.0
2019-01-18 12:00:00,165.41,165.72,164.91,165.72,23033.0,155.0077,155.2982,154.5391,155.2982,23033.0
2019-01-18 12:30:00,165.68,165.69,164.78,165.32,34087.0,155.2607,155.2701,154.4173,154.9234,34087.0
2019-01-18 13:00:00,165.28,165.33,164.52,164.54,18079.0,154.8859,154.9327,154.1737,154.1924,18079.0
2019-01-18 13:30:00,164.57,165.11,164.31,165.11,16918.0,154.2205,154.7266,153.9769,154.7266,16918.0
2019-01-18 14:00:00,165.05,165.08,164.62,164.74,18338.0,154.6703,154.6985,154.2674,154.3798,18338.0
2019-01-18 14:30:00,164.79,165.21,164.49,165.17,19013.0,154.4267,154.8203,154.1456,154.7828,19013.0
2019-01-18 15:00:00,165.15,165.42,164.93,165.3,36079.0,154.764,155.0171,154.5579,154.9046,36079.0
2019-01-18 15:30:00,165.28,166.15,165.01,165.96,150228.0,154.8859,155.7012,154.6329,155.5231,150228.0
2019-01-22 09:30:00,164.68,165.71,164.34,164.96,49699.0,154.3236,155.2888,154.005,154.586,49699.0
2019-01-22 10:00:00,164.87,164.87,163.55,163.81,45565.0,154.5017,154.5017,153.2647,153.5083,45565.0
2019-01-22 10:30:00,163.81,164.26,163.64,164.06,16941.0,153.5083,153.93,153.349,153.7426,16941.0
2019-01-22 11:00:00,164.07,164.27,163.43,163.47,22537.0,153.752,153.9394,153.1522,153.1897,22537.0
2019-01-22 11:30:00,163.47,163.86,161.87,161.96,32483.0,153.1897,153.5552,151.6903,151.7747,32483.0
2019-01-22 12:00:00,161.94,162.84,161.94,162.64,22653.0,151.7559,152.5993,151.7559,152.4119,22653.0
2019-01-22 12:30:00,162.58,162.82,162.45,162.63,26359.0,152.3557,152.5806,152.2338,152.4025,26359.0
2019-01-22 13:00:00,162.57,162.68,161.18,161.75,77331.0,152.3463,152.4494,151.0437,151.5779,77331.0
2019-01-22 13:30:00,161.74,162.16,161.57,161.95,15910.0,151.5685,151.9621,151.4092,151.7653,15910.0
2019-01-22 14:00:00,161.89,161.93,161.34,161.58,23747.0,151.7091,151.7465,151.1937,151.4186,23747.0
2019-01-22 14:30:00,161.58,161.88,161.23,161.4,22659.0,151.4186,151.6997,151.0906,151.2499,22659.0
2019-01-22 15:00:00,161.42,161.62,161.1,161.57,28821.0,151.2686,151.456,150.9687,151.4092,28821.0
2019-01-22 15:30:00,161.51,162.28,161.25,162.28,114328.0,151.353,152.0745,151.1093,152.0745,114328.0
2019-01-23 09:30:00,163.51,163.64,162.27,162.27,39619.0,153.2272,153.349,152.0652,152.0652,39619.0
2019-01-23 10:00:00,162.15,163.09,161.97,162.22,19008.0,151.9527,152.8336,151.784,152.0183,19008.0
2019-01-23 10:30:00,162.18,162.46,161.56,161.93,10815.0,151.9808,152.2432,151.3998,151.7465,10815.0
2019-01-23 11:00:00,161.9,162.81,161.9,162.17,80100.0,151.7184,152.5712,151.7184,151.9715,80100.0
2019-01-23 11:30:00,162.17,162.24,160.92,161.07,9899.0,151.9715,152.0371,150.8001,150.9406,9899.0
2019-01-23 12:00:00,161.16,161.97,161.07,161.73,8320.0,151.025,151.784,150.9406,151.5591,8320.0
2019-01-23 12:30:00,161.84,162.31,161.78,162.31,14528.0,151.6622,152.1027,151.606,152.1027,14528.0
2019-01-23 13:00:00,162.22,162.5,161.83,162.05,6827.0,152.0183,152.2807,151.6528,151.859,6827.0
2019-01-23 13:30:00,162.12,162.46,162.12,162.24,8862.0,151.9246,152.2432,151.9246,152.0371,8862.0
2019-01-23 14:00:00,162.19,162.65,162.18,162.58,9629.0,151.9902,152.4213,151.9808,152.3557,9629.0
2019-01-23 14:30:00,162.52,162.6,161.98,162.34,11942.0,152.2994,152.3744,151.7934,152.1308,11942.0
2019-01-23 15:00:00,162.31,162.84,162.27,162.57,24466.0,152.1027,152.5993,152.0652,152.3463,24466.0
2019-01-23 15:30:00,162.59,162.91,162.22,162.76,72375.0,152.365,152.6649,152.0183,152.5244,72375.0
2019-01-24 09:30:00,162.62,163.47,162.39,163.05,24102.0,152.3932,153.1897,152.1776,152.7961,24102.0
2019-01-24 10:00:00,162.85,163.23,162.63,163.05,19368.0,152.6087,152.9648,152.4025,152.7961,19368.0
2019-01-24 10:30:00,163.13,163.19,162.5,162.88,14098.0,152.8711,152.9273,152.2807,152.6368,14098.0
2019-01-24 11:00:00,162.8,163.04,162.48,162.93,15239.0,152.5618,152.7867,152.262,152.6837,15239.0
2019-01-24 11:30:00,162.93,163.09,162.58,162.85,26311.0,152.6837,152.8336,152.3557,152.6087,26311.0
2019-01-24 12:00:00,162.9,163.0,162.7,162.96,11553.0,152.6555,152.7493,152.4681,152.7118,11553.0
2019-01-24 12:30:00,162.89,163.0,162.45,162.46,9561.0,152.6462,152.7493,152.2338,152.2432,9561.0
2019-01-24 13:00:00,162.63,162.69,161.75,162.12,86969.0,152.4025,152.4588,151.5779,151.9246,86969.0
2019-01-24 13:30:00,162.09,162.31,161.89,162.02,25771.0,151.8965,152.1027,151.7091,151.8309,25771.0
2019-01-24 14:00:00,162.04,162.11,161.79,161.92,26250.0,151.8496,151.9152,151.6154,151.7372,26250.0
2019-01-24 14:30:00,161.9,162.14,161.89,161.96,35167.0,151.7184,151.9433,151.7091,151.7747,35167.0
2019-01-24 15:00:00,161.96,162.35,161.86,161.88,37547.0,151.7747,152.1401,151.6809,151.6997,37547.0
2019-01-24 15:30:00,161.88,161.89,161.62,161.74,83287.0,151.6997,151.7091,151.456,151.5685,83287.0
2019-01-25 09:30:00,163.39,163.72,162.5,162.9,23917.0,153.1147,153.424,152.2807,152.6555,23917.0
2019-01-25 10:00:00,163.04,163.65,162.83,163.56,24292.0,152.7867,153.3584,152.5899,153.274,24292.0
2019-01-25 10:30:00,163.89,164.01,163.43,163.63,17853.0,153.5833,153.6957,153.1522,153.3396,17853.0
2019-01-25 11:00:00,163.62,163.62,163.0,163.06,14524.0,153.3303,153.3303,152.7493,152.8055,14524.0
2019-01-25 11:30:00,163.11,163.47,162.96,163.25,13730.0,152.8523,153.1897,152.7118,152.9835,13730.0
2019-01-25 12:00:00,163.15,163.81,163.02,163.77,10255.0,152.8898,153.5083,152.768,153.4708,10255.0
2019-01-25 12:30:00,163.77,163.98,163.57,163.89,25209.0,153.4708,153.6676,153.2834,153.5833,25209.0
2019-01-25 13:00:00,163.89,164.05,163.69,164.05,12201.0,153.5833,153.7332,153.3959,153.7332,12201.0
2019-01-25 13:30:00,164.02,164.22,163.97,164.17,7708.0,153.7051,153.8925,153.6583,153.8457,7708.0
2019-01-25 14:00:00,164.12,164.35,163.64,163.79,14873.0,153.7988,154.0144,153.349,153.4896,14873.0
2019-01-25 14:30:00,163.78,163.94,163.67,163.78,16420.0,153.4802,153.6301,153.3771,153.4802,16420.0
2019-01-25 15:00:00,163.78,163.78,163.58,163.65,36568.0,153.4802,153.4802,153.2928,153.3584,36568.0
2019-01-25 15:30:00,163.68,163.85,163.29,163.83,79528.0,153.3865,153.5458,153.021,153.5271,79528.0
2019-01-28 09:30:00,162.67,163.48,161.0,161.81,17386.0,152.44,153.1991,150.875,151.6341,17386.0
2019-01-28 10:00:00,161.96,162.22,161.32,162.04,27785.0,151.7747,152.0183,151.1749,151.8496,27785.0
2019-01-28 10:30:00,162.14,162.63,162.13,162.38,20817.0,151.9433,152.4025,151.934,152.1682,20817.0
2019-01-28 11:00:00,162.3,163.2,162.3,163.0,12781.0,152.0933,152.9367,152.0933,152.7493,12781.0
2019-01-28 11:30:00,163.0,163.17,162.15,162.15,14140.0,152.7493,152.9086,151.9527,151.9527,14140.0
2019-01-28 12:00:00,162.16,162.68,162.06,162.62,7208.0,151.9621,152.4494,151.8684,152.3932,7208.0
2019-01-28 12:30:00,162.63,162.94,162.39,162.51,12695.0,152.4025,152.693,152.1776,152.2901,12695.0
2019-01-28 13:00:00,162.41,162.98,162.32,162.61,17897.0,152.1964,152.7305,152.112,152.3838,17897.0
2019-01-28 13:30:00,162.67,162.8,162.51,162.69,12435.0,152.44,152.5618,152.2901,152.4588,12435.0
2019-01-28 14:00:00,162.79,162.8,161.91,162.0,21305.0,152.5525,152.5618,151.7278,151.8121,21305.0
2019-01-28 14:30:00,162.1,162.34,161.93,162.03,26613.0,151.9059,152.1308,151.7465,151.8403,26613.0
2019-01-28 15:00:00,162.02,162.35,161.9,162.01,47016.0,151.8309,152.1401,151.7184,151.8215,47016.0
2019-01-28 15:30:00,162.01,162.43,161.86,162.43,78862.0,151.8215,152.2151,151.6809,152.2151,78862.0
2019-01-29 09:30:00,161.77,162.85,161.33,161.33,25132.0,151.5966,152.6087,151.1843,151.1843,25132.0
2019-01-29 10:00:00,161.44,161.94,161.28,161.79,34200.0,151.2874,151.7559,151.1374,151.6154,34200.0
2019-01-29 10:30:00,161.79,161.87,160.34,160.69,13780.0,151.6154,151.6903,150.2565,150.5845,13780.0
2019-01-29 11:00:00,160.68,160.86,160.29,160.74,8670.0,150.5752,150.7438,150.2097,150.6314,8670.0
2019-01-29 11:30:00,160.72,160.98,160.41,160.41,12432.0,150.6126,150.8563,150.3221,150.3221,12432.0
2019-01-29 12:00:00,160.35,160.69,160.27,160.36,23731.0,150.2659,150.5845,150.1909,150.2753,23731.0
2019-01-29 12:30:00,160.34,160.91,160.02,160.78,12585.0,150.2565,150.7907,149.9567,150.6689,12585.0
2019-01-29 13:00:00,160.78,161.24,160.62,161.22,6980.0,150.6689,151.0999,150.5189,151.0812,6980.0
2019-01-29 13:30:00,161.23,161.25,160.84,160.93,8224.0,151.0906,151.1093,150.7251,150.8094,8224.0
2019-01-29 14:00:00,160.93,161.01,160.63,160.63,10046.0,150.8094,150.8844,150.5283,150.5283,10046.0
2019-01-29 14:30:00,160.63,160.9,160.54,160.76,23738.0,150.5283,150.7813,150.444,150.6501,23738.0
2019-01-29 15:00:00,160.76,161.01,160.59,160.91,23521.0,150.6501,150.8844,150.4908,150.7907,23521.0
2019-01-29 15:30:00,160.93,161.08,160.81,160.85,85112.0,150.8094,150.95,150.697,150.7345,85112.0
2019-01-30 09:30:00,161.67,162.01,161.04,161.18,24178.0,151.5029,151.8215,150.9125,151.0437,24178.0
2019-01-30 10:00:00,161.04,161.79,160.97,161.7,43527.0,150.9125,151.6154,150.8469,151.531,43527.0
2019-01-30 10:30:00,161.82,161.82,161.24,161.37,30410.0,151.6435,151.6435,151.0999,151.2218,30410.0
2019-01-30 11:00:00,161.43,161.66,161.37,161.45,9135.0,151.278,151.4935,151.2218,151.2967,9135.0
2019-01-30 11:30:00,161.42,161.83,161.4,161.83,30392.0,151.2686,151.6528,151.2499,151.6528,30392.0
2019-01-30 12:00:00,161.91,162.28,161.6,161.76,19914.0,151.7278,152.0745,151.4373,151.5872,19914.0
2019-01-30 12:30:00,161.77,162.11,161.65,161.95,11459.0,151.5966,151.9152,151.4842,151.7653,11459.0
2019-01-30 13:00:00,161.87,161.96,161.58,161.91,10780.0,151.6903,151.7747,151.4186,151.7278,10780.0
2019-01-30 13:30:00,162.0,162.0,161.36,161.84,22386.0,151.8121,151.8121,151.2124,151.6622,22386.0
2019-01-30 14:00:00,161.78,163.04,161.63,162.6,49512.0,151.606,152.7867,151.4654,152.3744,49512.0
2019-01-30 14:30:00,162.6,163.28,162.21,163.28,44073.0,152.3744,153.0116,152.0089,153.0116,44073.0
2019-01-30 15:00:00,163.26,163.53,162.75,163.1,36304.0,152.9929,153.2459,152.515,152.843,36304.0
2019-01-30 15:30:00,163.1,163.27,162.43,162.75,133217.0,152.843,153.0023,152.2151,152.515,133217.0
2019-01-31 09:30:00,161.43,163.83,161.43,162.83,48859.0,151.278,153.5271,151.278,152.5899,48859.0
2019-01-31 10:00:00,162.83,163.76,162.83,163.57,38349.0,152.5899,153.4615,152.5899,153.2834,38349.0
2019-01-31 10:30:00,163.71,165.12,163.71,164.62,41941.0,153.4146,154.7359,153.4146,154.2674,41941.0
2019-01-31 11:00:00,164.74,166.16,164.72,165.88,30141.0,154.3798,155.7105,154.3611,155.4481,30141.0
2019-01-31 11:30:00,165.92,167.5,165.8,167.36,48649.0,155.4856,156.9663,155.3732,156.8351,48649.0
2019-01-31 12:00:00,167.51,167.68,166.95,167.14,39004.0,156.9756,157.1349,156.4508,156.6289,39004.0
2019-01-31 12:30:00,167.14,167.85,166.82,167.09,32155.0,156.6289,157.2943,156.329,156.582,32155.0
2019-01-31 13:00:00,167.12,167.19,166.25,166.32,35632.0,156.6102,156.6758,155.7949,155.8605,35632.0
2019-01-31 13:30:00,166.33,167.7,166.32,167.5,44406.0,155.8698,157.1537,155.8605,156.9663,44406.0
2019-01-31 14:00:00,167.41,168.67,167.19,168.57,47890.0,156.8819,158.0627,156.6758,157.969,47890.0
2019-01-31 14:30:00,168.55,169.59,168.25,169.53,57363.0,157.9502,158.9248,157.6691,158.8686,57363.0
2019-01-31 15:00:00,169.47,169.83,168.62,169.75,77696.0,158.8124,159.1497,158.0158,159.0748,77696.0
2019-01-31 15:30:00,169.76,170.53,169.73,170.27,219855.0,159.0841,159.8057,159.056,159.5621,219855.0
2019-02-01 09:30:00,170.98,174.51,170.45,173.02,52537.0,160.2274,163.5354,159.7307,162.1391,52537.0
2019-02-01 10:00:00,172.81,173.68,172.78,173.2,41520.0,161.9423,162.7576,161.9142,162.3078,41520.0
2019-02-01 10:30:00,173.05,173.16,171.63,172.05,86516.0,162.1672,162.2703,160.8365,161.2301,86516.0
2019-02-01 11:00:00,172.0,173.71,171.4,173.59,34511.0,161.1833,162.7857,160.621,162.6733,34511.0
2019-02-01 11:30:00,173.47,173.9,173.17,173.37,24176.0,162.5608,162.9638,162.2797,162.4671,24176.0
2019-02-01 12:00:00,173.3,173.79,172.81,173.18,52040.0,162.4015,162.8607,161.9423,162.2891,52040.0
2019-02-01 12:30:00,173.19,173.21,172.72,173.11,17996.0,162.2984,162.3172,161.858,162.2235,17996.0
2019-02-01 13:00:00,173.12,173.34,172.75,172.75,19400.0,162.2328,162.439,161.8861,161.8861,19400.0
2019-02-01 13:30:00,172.78,173.25,172.57,172.95,16204.0,161.9142,162.3547,161.7174,162.0735,16204.0
2019-02-01 14:00:00,172.87,172.91,172.1,172.4,23864.0,161.9986,162.036,161.277,161.5581,23864.0
2019-02-01 14:30:00,172.45,172.81,171.74,172.04,23903.0,161.605,161.9423,160.9396,161.2208,23903.0
2019-02-01 15:00:00,172.13,172.25,171.77,172.24,23798.0,161.3051,161.4175,160.9677,161.4082,23798.0
2019-02-01 15:30:00,172.24,172.93,172.23,172.86,96670.0,161.4082,162.0548,161.3988,161.9892,96670.0
2019-02-04 09:30:00,172.85,173.45,172.42,172.47,29061.0,161.9798,162.5421,161.5769,161.6237,29061.0
2019-02-04 10:00:00,172.35,172.35,170.72,171.12,16091.0,161.5113,161.5113,159.9838,160.3586,16091.0
2019-02-04 10:30:00,170.95,171.68,170.55,171.68,21030.0,160.1993,160.8834,159.8245,160.8834,21030.0
2019-02-04 11:00:00,171.7,171.78,171.09,171.1,13719.0,160.9021,160.9771,160.3305,160.3399,13719.0
2019-02-04 11:30:00,171.24,171.41,170.63,171.13,21935.0,160.4711,160.6304,159.8994,160.368,21935.0
2019-02-04 12:00:00,171.21,171.21,170.65,170.85,12140.0,160.4429,160.4429,159.9182,160.1056,12140.0
2019-02-04 12:30:00,170.89,171.2,170.63,171.02,10353.0,160.1431,160.4336,159.8994,160.2649,10353.0
2019-02-04 13:00:00,170.99,171.1,170.72,170.72,22950.0,160.2368,160.3399,159.9838,159.9838,22950.0
2019-02-04 13:30:00,170.7,171.2,170.7,171.13,26144.0,159.965,160.4336,159.965,160.368,26144.0
2019-02-04 14:00:00,171.17,171.79,171.09,171.71,9780.0,160.4055,160.9865,160.3305,160.9115,9780.0
2019-02-04 14:30:00,171.75,171.93,171.63,171.79,8906.0,160.949,161.1177,160.8365,160.9865,8906.0
2019-02-04 15:00:00,171.82,172.04,171.7,171.78,16423.0,161.0146,161.2208,160.9021,160.9771,16423.0
2019-02-04 15:30:00,171.78,172.56,171.74,172.56,42205.0,160.9771,161.708,160.9396,161.708,42205.0
2019-02-05 09:30:00,173.87,173.89,172.95,173.76,25905.0,162.9357,162.9544,162.0735,162.8326,25905.0
2019-02-05 10:00:00,173.67,174.68,173.65,174.14,19321.0,162.7482,163.6947,162.7295,163.1887,19321.0
2019-02-05 10:30:00,173.91,174.95,173.91,174.95,28600.0,162.9731,163.9477,162.9731,163.9477,28600.0
2019-02-05 11:00:00,175.06,175.18,174.06,174.22,60237.0,164.0508,164.1633,163.1137,163.2637,60237.0
2019-02-05 11:30:00,174.24,174.38,173.65,174.05,27907.0,163.2824,163.4136,162.7295,163.1043,27907.0
2019-02-05 12:00:00,174.06,174.2,173.63,173.7,12841.0,163.1137,163.2449,162.7108,162.7764,12841.0
2019-02-05 12:30:00,173.72,174.27,173.7,173.92,32144.0,162.7951,163.3105,162.7764,162.9825,32144.0
2019-02-05 13:00:00,173.9,174.08,173.65,174.06,14167.0,162.9638,163.1325,162.7295,163.1137,14167.0
2019-02-05 13:30:00,174.12,174.39,174.01,174.34,10645.0,163.1699,163.423,163.0669,163.3761,10645.0
2019-02-05 14:00:00,174.38,175.06,174.38,174.8,18764.0,163.4136,164.0508,163.4136,163.8072,18764.0
2019-02-05 14:30:00,174.71,175.03,174.53,174.62,15647.0,163.7228,164.0227,163.5542,163.6385,15647.0
2019-02-05 15:00:00,174.65,174.72,174.17,174.33,35039.0,163.6666,163.7322,163.2168,163.3667,35039.0
2019-02-05 15:30:00,174.34,174.5,174.19,174.46,103740.0,163.3761,163.526,163.2355,163.4886,103740.0
2019-02-06 09:30:00,174.09,174.45,173.34,173.34,6994.0,163.1418,163.4792,162.439,162.439,6994.0
2019-02-06 10:00:00,173.41,173.66,172.87,173.33,12010.0,162.5046,162.7389,161.9986,162.4296,12010.0
2019-02-06 10:30:00,173.24,173.41,172.52,172.92,13011.0,162.3453,162.5046,161.6706,162.0454,13011.0
2019-02-06 11:00:00,173.03,173.1,172.41,172.65,16294.0,162.1485,162.2141,161.5675,161.7924,16294.0
2019-02-06 11:30:00,172.79,172.86,172.0,172.14,14360.0,161.9236,161.9892,161.1833,161.3145,14360.0
2019-02-06 12:00:00,172.08,172.43,171.92,172.15,12697.0,161.2582,161.5862,161.1083,161.3238,12697.0
2019-02-06 12:30:00,172.13,172.39,172.02,172.12,17735.0,161.3051,161.5487,161.202,161.2957,17735.0
2019-02-06 13:00:00,172.16,172.26,172.03,172.19,11057.0,161.3332,161.4269,161.2114,161.3613,11057.0
2019-02-06 13:30:00,172.14,172.77,172.03,172.6,65538.0,161.3145,161.9048,161.2114,161.7455,65538.0
2019-02-06 14:00:00,172.47,172.47,171.1,171.16,29919.0,161.6237,161.6237,160.3399,160.3961,29919.0
2019-02-06 14:30:00,171.15,171.39,170.94,171.39,21228.0,160.3867,160.6116,160.1899,160.6116,21228.0
2019-02-06 15:00:00,171.36,171.7,171.31,171.59,19380.0,160.5835,160.9021,160.5367,160.799,19380.0
2019-02-06 15:30:00,171.59,171.95,171.49,171.95,58508.0,160.799,161.1364,160.7053,161.1364,58508.0
2019-02-07 09:30:00,170.69,171.63,170.55,171.49,46617.0,159.9556,160.8365,159.8245,160.7053,46617.0
2019-02-07 10:00:00,171.52,172.54,171.26,171.95,27673.0,160.7335,161.6893,160.4898,161.1364,27673.0
2019-02-07 10:30:00,172.04,172.53,171.3,171.84,25592.0,161.2208,161.6799,160.5273,161.0333,25592.0
2019-02-07 11:00:00,171.79,172.47,171.52,172.32,35519.0,160.9865,161.6237,160.7335,161.4831,35519.0
2019-02-07 11:30:00,172.24,172.26,171.6,171.6,28758.0,161.4082,161.4269,160.8084,160.8084,28758.0
2019-02-07 12:00:00,171.56,172.29,171.39,172.2,20655.0,160.7709,161.455,160.6116,161.3707,20655.0
2019-02-07 12:30:00,172.2,172.62,171.9,172.02,25932.0,161.3707,161.7643,161.0896,161.202,25932.0
2019-02-07 13:00:00,172.0,172.8,172.0,172.34,26811.0,161.1833,161.933,161.1833,161.5019,26811.0
2019-02-07 13:30:00,172.47,172.63,172.16,172.28,25219.0,161.6237,161.7736,161.3332,161.4457,25219.0
2019-02-07 14:00:00,172.21,172.26,171.85,172.19,40065.0,161.3801,161.4269,161.0427,161.3613,40065.0
2019-02-07 14:30:00,172.22,172.31,171.96,171.96,25415.0,161.3894,161.4738,161.1458,161.1458,25415.0
2019-02-07 15:00:00,171.98,172.41,171.84,172.41,40438.0,161.1645,161.5675,161.0333,161.5675,40438.0
2019-02-07 15:30:00,172.39,172.45,171.81,172.45,112753.0,161.5487,161.605,161.0052,161.605,112753.0
2019-02-08 09:30:00,171.41,171.83,170.4,170.51,22349.0,160.6304,161.024,159.6839,159.787,22349.0
2019-02-08 10:00:00,170.27,170.43,169.4,169.96,21428.0,159.5621,159.712,158.7468,159.2716,21428.0
2019-02-08 10:30:00,169.95,170.43,169.8,170.04,22949.0,159.2622,159.712,159.1216,159.3465,22949.0
2019-02-08 11:00:00,169.83,170.27,169.72,170.03,16342.0,159.1497,159.5621,159.0467,159.3372,16342.0
2019-02-08 11:30:00,170.07,170.18,169.61,170.18,16671.0,159.3746,159.4777,158.9436,159.4777,16671.0
2019-02-08 12:00:00,170.2,170.55,170.0,170.42,32997.0,159.4965,159.8245,159.309,159.7026,32997.0
2019-02-08 12:30:00,170.54,170.72,170.47,170.51,13216.0,159.8151,159.9838,159.7495,159.787,13216.0
2019-02-08 13:00:00,170.59,170.96,170.47,170.58,19843.0,159.8619,160.2087,159.7495,159.8526,19843.0
2019-02-08 13:30:00,170.58,170.95,170.49,170.84,12677.0,159.8526,160.1993,159.7682,160.0962,12677.0
2019-02-08 14:00:00,170.93,171.17,170.7,171.15,24069.0,160.1806,160.4055,159.965,160.3867,24069.0
2019-02-08 14:30:00,171.19,171.19,170.96,171.17,22025.0,160.4242,160.4242,160.2087,160.4055,22025.0
2019-02-08 15:00:00,171.07,171.36,170.8,171.29,23788.0,160.3118,160.5835,160.0587,160.5179,23788.0
2019-02-08 15:30:00,171.34,172.3,171.15,172.29,83429.0,160.5648,161.4644,160.3867,161.455,83429.0
2019-02-11 09:30:00,172.53,173.51,172.53,172.66,13530.0,161.6799,162.5983,161.6799,161.8018,13530.0
2019-02-11 10:00:00,172.69,173.0,172.45,172.55,24201.0,161.8299,162.1204,161.605,161.6987,24201.0
2019-02-11 10:30:00,172.62,173.01,172.47,172.93,5100.0,161.7643,162.1297,161.6237,162.0548,5100.0
2019-02-11 11:00:00,173.04,173.53,172.96,173.32,6339.0,162.1579,162.617,162.0829,162.4203,6339.0
2019-02-11 11:30:00,173.14,173.35,172.67,172.83,14824.0,162.2516,162.4484,161.8111,161.9611,14824.0
2019-02-11 12:00:00,172.77,172.87,172.23,172.45,15326.0,161.9048,161.9986,161.3988,161.605,15326.0
2019-02-11 12:30:00,172.43,172.47,172.03,172.09,14917.0,161.5862,161.6237,161.2114,161.2676,14917.0
2019-02-11 13:00:00,172.07,172.3,171.94,171.95,7599.0,161.2489,161.4644,161.127,161.1364,7599.0
2019-02-11 13:30:00,171.91,172.05,171.61,171.98,37044.0,161.0989,161.2301,160.8178,161.1645,37044.0
2019-02-11 14:00:00,171.97,172.11,171.69,171.69,15104.0,161.1552,161.2863,160.8928,160.8928,15104.0
2019-02-11 14:30:00,171.74,171.78,171.48,171.57,15940.0,160.9396,160.9771,160.696,160.7803,15940.0
2019-02-11 15:00:00,171.6,172.05,171.51,171.83,22783.0,160.8084,161.2301,160.7241,161.024,22783.0
2019-02-11 15:30:00,171.85,171.88,171.63,171.68,54563.0,161.0427,161.0708,160.8365,160.8834,54563.0
2019-02-12 09:30:00,172.49,173.52,169.21,171.82,20045.0,161.6425,162.6077,158.5687,161.0146,20045.0
2019-02-12 10:00:00,171.81,173.37,171.81,173.15,23457.0,161.0052,162.4671,161.0052,162.2609,23457.0
2019-02-12 10:30:00,172.95,173.44,172.59,173.44,43136.0,162.0735,162.5327,161.7362,162.5327,43136.0
2019-02-12 11:00:00,173.56,174.29,173.49,174.11,16535.0,162.6452,163.3293,162.5796,163.1606,16535.0
2019-02-12 11:30:00,173.94,174.28,173.7,174.22,40665.0,163.0013,163.3199,162.7764,163.2637,40665.0
2019-02-12 12:00:00,174.2,174.59,174.13,174.32,18237.0,163.2449,163.6104,163.1793,163.3574,18237.0
2019-02-12 12:30:00,174.36,174.64,174.08,174.21,16622.0,163.3948,163.6572,163.1325,163.2543,16622.0
2019-02-12 13:00:00,174.19,174.26,173.88,174.16,8721.0,163.2355,163.3011,162.945,163.2074,8721.0
2019-02-12 13:30:00,174.18,174.64,174.14,174.64,29916.0,163.2262,163.6572,163.1887,163.6572,29916.0
2019-02-12 14:00:00,174.66,174.86,174.55,174.55,15320.0,163.676,163.8634,163.5729,163.5729,15320.0
2019-02-12 14:30:00,174.4,174.47,174.21,174.21,7583.0,163.4323,163.4979,163.2543,163.2543,7583.0
2019-02-12 15:00:00,174.12,174.55,174.06,174.48,11514.0,163.1699,163.5729,163.1137,163.5073,11514.0
2019-02-12 15:30:00,174.43,174.72,174.29,174.58,50245.0,163.4604,163.7322,163.3293,163.601,50245.0
2019-02-13 09:30:00,175.57,175.8,174.49,174.7,25055.0,164.5288,164.7443,163.5167,163.7135,25055.0
2019-02-13 10:00:00,174.72,175.24,174.2,175.24,12350.0,163.7322,164.2195,163.2449,164.2195,12350.0
2019-02-13 10:30:00,175.34,175.56,175.09,175.09,6531.0,164.3132,164.5194,164.0789,164.0789,6531.0
2019-02-13 11:00:00,175.16,175.51,174.93,174.93,6376.0,164.1445,164.4725,163.929,163.929,6376.0
2019-02-13 11:30:00,174.92,174.93,174.47,174.67,6935.0,163.9196,163.929,163.4979,163.6854,6935.0
2019-02-13 12:00:00,174.67,174.75,174.38,174.49,5903.0,163.6854,163.7603,163.4136,163.5167,5903.0
2019-02-13 12:30:00,174.38,174.78,174.36,174.62,3958.0,163.4136,163.7884,163.3948,163.6385,3958.0
2019-02-13 13:00:00,174.59,175.09,174.58,174.96,5242.0,163.6104,164.0789,163.601,163.9571,5242.0
2019-02-13 13:30:00,174.96,175.02,174.86,175.01,3257.0,163.9571,164.0133,163.8634,164.004,3257.0
2019-02-13 14:00:00,174.97,175.24,174.96,175.19,11746.0,163.9665,164.2195,163.9571,164.1727,11746.0
2019-02-13 14:30:00,175.19,175.46,175.15,175.37,5924.0,164.1727,164.4257,164.1352,164.3413,5924.0
2019-02-13 15:00:00,175.44,175.69,175.36,175.69,9113.0,164.4069,164.6412,164.332,164.6412,9113.0
2019-02-13 15:30:00,175.68,175.74,174.83,174.87,39431.0,164.6318,164.6881,163.8353,163.8728,39431.0
2019-02-14 09:30:00,174.0,174.15,172.98,173.37,20018.0,163.0575,163.1981,162.1016,162.4671,20018.0
2019-02-14 10:00:00,173.33,173.87,173.22,173.44,13033.0,162.4296,162.9357,162.3265,162.5327,13033.0
2019-02-14 10:30:00,173.61,174.04,173.27,173.77,15045.0,162.692,163.095,162.3734,162.842,15045.0
2019-02-14 11:00:00,173.81,173.81,173.41,173.61,13593.0,162.8794,162.8794,162.5046,162.692,13593.0
2019-02-14 11:30:00,173.58,174.35,173.58,174.34,18344.0,162.6639,163.3855,162.6639,163.3761,18344.0
2019-02-14 12:00:00,174.36,174.75,174.21,174.75,13557.0,163.3948,163.7603,163.2543,163.7603,13557.0
2019-02-14 12:30:00,174.71,174.76,174.45,174.5,14934.0,163.7228,163.7697,163.4792,163.526,14934.0
2019-02-14 13:00:00,174.54,174.56,174.37,174.52,11131.0,163.5635,163.5823,163.4042,163.5448,11131.0
2019-02-14 13:30:00,174.59,174.87,174.54,174.84,11089.0,163.6104,163.8728,163.5635,163.8447,11089.0
2019-02-14 14:00:00,174.8,174.98,174.44,174.94,19505.0,163.8072,163.9759,163.4698,163.9384,19505.0
2019-02-14 14:30:00,174.85,174.85,174.08,174.19,14895.0,163.854,163.854,163.1325,163.2355,14895.0
2019-02-14 15:00:00,174.22,174.74,174.02,174.12,26278.0,163.2637,163.751,163.0762,163.1699,26278.0
2019-02-14 15:30:00,174.12,174.52,174.07,174.13,40781.0,163.1699,163.5448,163.1231,163.1793,40781.0
2019-02-15 09:30:00,175.53,175.61,174.67,174.69,47778.0,164.4913,164.5662,163.6854,163.7041,47778.0
2019-02-15 10:00:00,174.7,175.28,174.69,175.26,24732.0,163.7135,164.257,163.7041,164.2383,24732.0
2019-02-15 10:30:00,175.11,175.49,175.11,175.17,15434.0,164.0977,164.4538,164.0977,164.1539,15434.0
2019-02-15 11:00:00,175.26,175.43,175.02,175.29,9944.0,164.2383,164.3976,164.0133,164.2664,9944.0
2019-02-15 11:30:00,175.34,175.42,175.06,175.24,12061.0,164.3132,164.3882,164.0508,164.2195,12061.0
2019-02-15 12:00:00,175.25,175.25,174.73,175.01,9439.0,164.2289,164.2289,163.7416,164.004,9439.0
2019-02-15 12:30:00,174.95,175.0,174.77,174.86,4491.0,163.9477,163.9946,163.7791,163.8634,4491.0
2019-02-15 13:00:00,174.95,174.95,174.66,174.71,5476.0,163.9477,163.9477,163.676,163.7228,5476.0
2019-02-15 13:30:00,174.54,174.73,174.54,174.67,6759.0,163.5635,163.7416,163.5635,163.6854,6759.0
2019-02-15 14:00:00,174.72,175.05,174.72,174.95,12448.0,163.7322,164.0415,163.7322,163.9477,12448.0
2019-02-15 14:30:00,174.95,175.13,174.91,175.06,16021.0,163.9477,164.1164,163.9103,164.0508,16021.0
2019-02-15 15:00:00,175.0,175.09,174.85,175.06,14391.0,163.9946,164.0789,163.854,164.0508,14391.0
2019-02-15 15:30:00,175.01,175.48,174.97,175.18,90139.0,164.004,164.4444,163.9665,164.1633,90139.0
2019-02-19 09:30:00,174.29,174.6,174.0,174.44,27440.0,163.3293,163.6198,163.0575,163.4698,27440.0
2019-02-19 10:00:00,174.37,174.49,174.06,174.48,16708.0,163.4042,163.5167,163.1137,163.5073,16708.0
2019-02-19 10:30:00,174.47,174.65,174.23,174.4,11485.0,163.4979,163.6666,163.273,163.4323,11485.0
2019-02-19 11:00:00,174.51,174.76,174.4,174.58,9741.0,163.5354,163.7697,163.4323,163.601,9741.0
2019-02-19 11:30:00,174.63,174.98,174.4,174.86,25905.0,163.6479,163.9759,163.4323,163.8634,25905.0
2019-02-19 12:00:00,174.88,175.02,174.82,174.93,14373.0,163.8821,164.0133,163.8259,163.929,14373.0
2019-02-19 12:30:00,174.89,175.1,174.82,174.92,13635.0,163.8915,164.0883,163.8259,163.9196,13635.0
2019-02-19 13:00:00,174.87,175.07,174.7,174.75,18744.0,163.8728,164.0602,163.7135,163.7603,18744.0
2019-02-19 13:30:00,174.74,174.93,174.65,174.85,8582.0,163.751,163.929,163.6666,163.854,8582.0
2019-02-19 14:00:00,174.85,175.42,174.85,175.37,17106.0,163.854,164.3882,163.854,164.3413,17106.0
2019-02-19 14:30:00,175.41,175.7,175.4,175.52,33875.0,164.3788,164.6506,164.3694,164.4819,33875.0
2019-02-19 15:00:00,175.53,175.63,175.17,175.26,31308.0,164.4913,164.585,164.1539,164.2383,31308.0
2019-02-19 15:30:00,175.24,175.48,174.72,174.83,62401.0,164.2195,164.4444,163.7322,163.8353,62401.0
2019-02-20 09:30:00,174.78,174.78,174.01,174.28,24324.0,163.7884,163.7884,163.0669,163.3199,24324.0
2019-02-20 10:00:00,174.38,174.43,174.0,174.39,11294.0,163.4136,163.4604,163.0575,163.423,11294.0
2019-02-20 10:30:00,174.42,174.51,174.0,174.13,4901.0,163.4511,163.5354,163.0575,163.1793,4901.0
2019-02-20 11:00:00,174.01,174.26,173.94,174.12,11459.0,163.0669,163.3011,163.0013,163.1699,11459.0
2019-02-20 11:30:00,174.11,174.22,173.94,174.08,7177.0,163.1606,163.2637,163.0013,163.1325,7177.0
2019-02-20 12:00:00,174.04,174.1,173.6,173.64,9005.0,163.095,163.1512,162.6826,162.7201,9005.0
2019-02-20 12:30:00,173.5,173.71,173.18,173.51,28472.0,162.5889,162.7857,162.2891,162.5983,28472.0
2019-02-20 13:00:00,173.54,174.66,173.54,174.57,16363.0,162.6264,163.676,162.6264,163.5916,16363.0
2019-02-20 13:30:00,174.61,175.03,174.43,175.02,14495.0,163.6291,164.0227,163.4604,164.0133,14495.0
2019-02-20 14:00:00,175.11,175.12,174.5,174.74,17517.0,164.0977,164.1071,163.526,163.751,17517.0
2019-02-20 14:30:00,174.79,175.75,174.77,175.66,16670.0,163.7978,164.6974,163.7791,164.6131,16670.0
2019-02-20 15:00:00,175.61,175.85,175.48,175.73,26117.0,164.5662,164.7911,164.4444,164.6787,26117.0
2019-02-20 15:30:00,175.63,176.16,175.6,176.15,81732.0,164.585,165.0817,164.5569,165.0723,81732.0
2019-02-21 09:30:00,175.37,175.37,173.56,173.56,21460.0,164.8884,164.8884,163.1866,163.1866,21460.0
2019-02-21 10:00:00,173.56,173.97,173.0,173.28,31926.0,163.1866,163.5721,162.6601,162.9234,31926.0
2019-02-21 10:30:00,173.27,173.7,173.17,173.62,27134.0,162.914,163.3183,162.8199,163.243,27134.0
2019-02-21 11:00:00,173.66,174.33,173.57,173.84,19286.0,163.2806,163.9106,163.196,163.4499,19286.0
2019-02-21 11:30:00,173.9,174.39,173.84,174.39,17015.0,163.5063,163.967,163.4499,163.967,17015.0
2019-02-21 12:00:00,174.39,174.58,174.31,174.45,12147.0,163.967,164.1457,163.8918,164.0234,12147.0
2019-02-21 12:30:00,174.44,174.57,174.32,174.44,14116.0,164.014,164.1363,163.9012,164.014,14116.0
2019-02-21 13:00:00,174.45,174.45,174.04,174.11,15074.0,164.0234,164.0234,163.6379,163.7038,15074.0
2019-02-21 13:30:00,174.11,174.13,173.93,174.01,13278.0,163.7038,163.7226,163.5345,163.6097,13278.0
2019-02-21 14:00:00,174.03,174.16,173.55,173.85,22892.0,163.6285,163.7508,163.1772,163.4593,22892.0
2019-02-21 14:30:00,173.85,174.02,173.65,173.81,32272.0,163.4593,163.6191,163.2712,163.4217,32272.0
2019-02-21 15:00:00,173.83,174.0,173.65,173.73,28658.0,163.4405,163.6003,163.2712,163.3465,28658.0
2019-02-21 15:30:00,173.64,174.32,173.46,174.22,86994.0,163.2618,163.9012,163.0926,163.8072,86994.0
2019-02-22 09:30:00,174.85,175.55,174.23,175.35,13782.0,164.3995,165.0577,163.8166,164.8696,13782.0
2019-02-22 10:00:00,175.32,175.61,174.93,175.34,19895.0,164.8414,165.1141,164.4747,164.8602,19895.0
2019-02-22 10:30:00,175.36,175.73,175.24,175.27,13730.0,164.879,165.2269,164.7662,164.7944,13730.0
2019-02-22 11:00:00,175.16,175.43,174.99,175.43,9747.0,164.691,164.9449,164.5312,164.9449,9747.0
2019-02-22 11:30:00,175.34,175.51,175.24,175.35,10636.0,164.8602,165.0201,164.7662,164.8696,10636.0
2019-02-22 12:00:00,175.41,175.61,175.31,175.39,6589.0,164.9261,165.1141,164.832,164.9073,6589.0
2019-02-22 12:30:00,175.38,175.47,175.21,175.47,8555.0,164.8978,164.9825,164.738,164.9825,8555.0
2019-02-22 13:00:00,175.5,175.84,175.46,175.78,16188.0,165.0107,165.3304,164.9731,165.2739,16188.0
2019-02-22 13:30:00,175.78,176.09,175.78,176.07,11057.0,165.2739,165.5654,165.2739,165.5466,11057.0
2019-02-22 14:00:00,176.02,176.7,175.98,176.67,17619.0,165.4996,166.139,165.462,166.1107,17619.0
2019-02-22 14:30:00,176.73,176.85,176.46,176.6,41070.0,166.1672,166.28,165.9133,166.0449,41070.0
2019-02-22 15:00:00,176.55,177.0,176.4,176.94,26779.0,165.9979,166.421,165.8569,166.3646,26779.0
2019-02-22 15:30:00,176.95,177.3,176.75,177.15,51513.0,166.374,166.7031,166.186,166.5621,51513.0
2019-02-25 09:30:00,178.15,180.18,177.56,179.95,82357.0,167.5023,169.411,166.9476,169.1947,82357.0
2019-02-25 10:00:00,179.99,180.08,178.8,179.02,88160.0,169.2323,169.3169,168.1134,168.3203,88160.0
2019-02-25 10:30:00,178.92,179.52,178.9,179.1,25005.0,168.2263,168.7904,168.2075,168.3955,25005.0
2019-02-25 11:00:00,179.23,179.33,178.76,179.04,27787.0,168.5177,168.6118,168.0758,168.3391,27787.0
2019-02-25 11:30:00,179.01,179.29,178.83,178.9,20956.0,168.3109,168.5742,168.1416,168.2075,20956.0
2019-02-25 12:00:00,178.88,179.15,178.5,178.5,39092.0,168.1887,168.4425,167.8314,167.8314,39092.0
2019-02-25 12:30:00,178.38,178.39,177.51,177.59,17477.0,167.7185,167.7279,166.9005,166.9758,17477.0
2019-02-25 13:00:00,177.61,178.21,177.61,178.18,40400.0,166.9946,167.5587,166.9946,167.5305,40400.0
2019-02-25 13:30:00,178.16,178.3,178.1,178.25,27370.0,167.5117,167.6433,167.4553,167.5963,27370.0
2019-02-25 14:00:00,178.28,178.38,178.14,178.14,21335.0,167.6245,167.7185,167.4929,167.4929,21335.0
2019-02-25 14:30:00,178.12,178.27,177.95,178.1,25471.0,167.4741,167.6151,167.3142,167.4553,25471.0
2019-02-25 15:00:00,178.11,178.25,177.91,177.92,34128.0,167.4647,167.5963,167.2766,167.286,34128.0
2019-02-25 15:30:00,177.95,178.35,177.91,178.13,91167.0,167.3142,167.6903,167.2766,167.4835,91167.0
2019-02-26 09:30:00,178.12,178.49,177.19,178.1,25904.0,167.4741,167.822,166.5997,167.4553,25904.0
2019-02-26 10:00:00,178.09,179.31,178.09,178.97,14833.0,167.4459,168.593,167.4459,168.2733,14833.0
2019-02-26 10:30:00,179.03,179.29,178.11,178.21,38763.0,168.3297,168.5742,167.4647,167.5587,38763.0
2019-02-26 11:00:00,178.22,179.43,178.22,179.38,14068.0,167.5681,168.7058,167.5681,168.6588,14068.0
2019-02-26 11:30:00,179.42,179.58,179.03,179.42,10095.0,168.6964,168.8468,168.3297,168.6964,10095.0
2019-02-26 12:00:00,179.29,179.5,179.12,179.28,31355.0,168.5742,168.7716,168.4143,168.5648,31355.0
2019-02-26 12:30:00,179.19,179.19,178.77,179.07,28071.0,168.4801,168.4801,168.0852,168.3673,28071.0
2019-02-26 13:00:00,179.01,179.07,178.43,178.62,33131.0,168.3109,168.3673,167.7656,167.9442,33131.0
2019-02-26 13:30:00,178.54,178.69,178.4,178.53,17207.0,167.869,168.01,167.7373,167.8596,17207.0
2019-02-26 14:00:00,178.5,178.62,178.36,178.42,31607.0,167.8314,167.9442,167.6997,167.7562,31607.0
2019-02-26 14:30:00,178.46,178.87,178.43,178.63,15020.0,167.7938,168.1793,167.7656,167.9536,15020.0
2019-02-26 15:00:00,178.62,178.92,178.61,178.9,25001.0,167.9442,168.2263,167.9348,168.2075,25001.0
2019-02-26 15:30:00,178.91,179.07,178.26,178.32,86442.0,168.2169,168.3673,167.6057,167.6621,86442.0
2019-02-27 09:30:00,178.1,180.1,178.1,179.37,24068.0,167.4553,169.3357,167.4553,168.6494,24068.0
2019-02-27 10:00:00,179.36,179.53,178.56,178.65,32838.0,168.64,168.7998,167.8878,167.9724,32838.0
2019-02-27 10:30:00,178.62,179.46,178.62,178.93,10376.0,167.9442,168.734,167.9442,168.2357,10376.0
2019-02-27 11:00:00,178.94,179.76,178.94,179.68,12875.0,168.2451,169.0161,168.2451,168.9408,12875.0
2019-02-27 11:30:00,179.5,180.36,179.46,180.2,21531.0,168.7716,169.5802,168.734,169.4298,21531.0
2019-02-27 12:00:00,180.21,180.26,179.56,180.2,32010.0,169.4392,169.4862,168.828,169.4298,32010.0
2019-02-27 12:30:00,180.15,180.46,180.03,180.25,15012.0,169.3828,169.6742,169.2699,169.4768,15012.0
2019-02-27 13:00:00,180.26,180.93,180.26,180.42,19212.0,169.4862,170.1161,169.4862,169.6366,19212.0
2019-02-27 13:30:00,180.41,180.46,180.1,180.32,8634.0,169.6272,169.6742,169.3357,169.5426,8634.0
2019-02-27 14:00:00,180.29,180.6,180.26,180.53,18762.0,169.5144,169.8059,169.4862,169.74,18762.0
2019-02-27 14:30:00,180.53,180.81,180.53,180.68,21015.0,169.74,170.0033,169.74,169.8811,21015.0
2019-02-27 15:00:00,180.66,180.98,180.59,180.6,18656.0,169.8623,170.1631,169.7965,169.8059,18656.0
2019-02-27 15:30:00,180.55,180.9,180.51,180.74,79557.0,169.7588,170.0879,169.7212,169.9375,79557.0
2019-02-28 09:30:00,181.01,184.74,181.01,184.54,55245.0,170.1914,173.6984,170.1914,173.5104,55245.0
2019-02-28 10:00:00,184.68,184.68,183.2,183.67,42398.0,173.642,173.642,172.2505,172.6924,42398.0
2019-02-28 10:30:00,183.67,183.88,183.31,183.67,29967.0,172.6924,172.8898,172.3539,172.6924,29967.0
2019-02-28 11:00:00,183.66,184.69,183.48,184.54,29444.0,172.683,173.6514,172.5137,173.5104,29444.0
2019-02-28 11:30:00,184.56,185.03,184.55,184.99,26861.0,173.5292,173.9711,173.5198,173.9335,26861.0
2019-02-28 12:00:00,184.99,185.27,184.85,184.86,36443.0,173.9335,174.1967,173.8018,173.8112,36443.0
2019-02-28 12:30:00,184.89,185.22,184.83,184.97,17206.0,173.8395,174.1497,173.783,173.9147,17206.0
2019-02-28 13:00:00,184.96,185.4,184.92,185.39,27642.0,173.9053,174.319,173.8677,174.3096,27642.0
2019-02-28 13:30:00,185.38,185.4,184.64,185.02,16788.0,174.3002,174.319,173.6044,173.9617,16788.0
2019-02-28 14:00:00,184.99,185.36,184.57,184.91,44758.0,173.9335,174.2814,173.5386,173.8583,44758.0
2019-02-28 14:30:00,184.9,184.9,183.97,184.21,27587.0,173.8489,173.8489,172.9744,173.2001,27587.0
2019-02-28 15:00:00,184.17,184.41,184.04,184.37,26037.0,173.1625,173.3881,173.0403,173.3505,26037.0
2019-02-28 15:30:00,184.35,184.83,184.35,184.73,149911.0,173.3317,173.783,173.3317,173.689,149911.0
2019-03-01 09:30:00,187.21,189.58,186.94,189.03,83659.0,176.0208,178.2491,175.7669,177.732,83659.0
2019-03-01 10:00:00,188.85,189.43,188.63,189.25,60552.0,177.5628,178.1081,177.3559,177.9389,60552.0
2019-03-01 10:30:00,189.25,190.09,189.06,189.82,50697.0,177.9389,178.7287,177.7602,178.4748,50697.0
2019-03-01 11:00:00,189.8,189.94,189.35,189.84,39991.0,178.456,178.5876,178.0329,178.4936,39991.0
2019-03-01 11:30:00,189.85,190.29,189.82,190.29,39115.0,178.503,178.9167,178.4748,178.9167,39115.0
2019-03-01 12:00:00,190.25,190.77,190.08,190.47,47706.0,178.8791,179.368,178.7193,179.0859,47706.0
2019-03-01 12:30:00,190.5,191.34,190.49,190.92,103185.0,179.1142,179.9039,179.1048,179.509,103185.0
2019-03-01 13:00:00,190.85,191.19,190.67,190.73,42075.0,179.4432,179.7629,179.274,179.3304,42075.0
2019-03-01 13:30:00,190.7,190.89,189.96,190.0,42336.0,179.3022,179.4808,178.6064,178.644,42336.0
2019-03-01 14:00:00,189.99,190.08,189.58,189.92,57594.0,178.6346,178.7193,178.2491,178.5688,57594.0
2019-03-01 14:30:00,189.87,190.35,189.87,190.34,34061.0,178.5218,178.9731,178.5218,178.9637,34061.0
2019-03-01 15:00:00,190.32,190.43,189.96,190.13,26818.0,178.9449,179.0483,178.6064,178.7663,26818.0
2019-03-01 15:30:00,190.13,190.66,190.04,190.23,157405.0,178.7663,179.2646,178.6816,178.8603,157405.0
2019-03-04 09:30:00,191.69,193.94,190.32,191.21,79061.0,180.233,182.3485,178.9449,179.7817,79061.0
2019-03-04 10:00:00,191.33,191.84,190.48,190.49,48137.0,179.8945,180.3741,179.0953,179.1048,48137.0
2019-03-04 10:30:00,190.53,191.13,190.27,190.48,60985.0,179.1424,179.7065,178.8979,179.0953,60985.0
2019-03-04 11:00:00,190.48,190.81,189.2,189.23,94496.0,179.0953,179.4056,177.8919,177.9201,94496.0
2019-03-04 11:30:00,189.21,189.5,188.24,188.39,117364.0,177.9013,178.1739,176.9892,177.1303,117364.0
2019-03-04 12:00:00,188.25,188.44,186.63,187.09,30519.0,176.9986,177.1773,175.4755,175.908,30519.0
2019-03-04 12:30:00,187.14,187.25,186.27,186.71,24452.0,175.955,176.0584,175.137,175.5507,24452.0
2019-03-04 13:00:00,186.64,186.85,185.87,186.68,29508.0,175.4849,175.6823,174.7609,175.5225,29508.0
2019-03-04 13:30:00,186.78,187.55,186.58,187.4,21387.0,175.6165,176.3405,175.4284,176.1994,21387.0
2019-03-04 14:00:00,187.44,187.53,186.74,187.19,24481.0,176.237,176.3217,175.5789,176.002,24481.0
2019-03-04 14:30:00,187.11,187.31,186.94,186.98,15105.0,175.9268,176.1148,175.7669,175.8045,15105.0
2019-03-04 15:00:00,186.92,187.07,186.57,186.64,25656.0,175.7481,175.8892,175.419,175.4849,25656.0
2019-03-04 15:30:00,186.65,187.22,186.6,187.16,100933.0,175.4943,176.0302,175.4472,175.9738,100933.0
2019-03-05 09:30:00,187.62,188.09,186.75,187.92,97314.0,176.4063,176.8482,175.5883,176.6884,97314.0
2019-03-05 10:00:00,188.02,189.2,187.91,187.94,38896.0,176.7824,177.8919,176.679,176.7072,38896.0
2019-03-05 10:30:00,188.03,188.28,187.55,187.56,23912.0,176.7918,177.0268,176.3405,176.3499,23912.0
2019-03-05 11:00:00,187.59,187.97,187.52,187.6,28343.0,176.3781,176.7354,176.3123,176.3875,28343.0
2019-03-05 11:30:00,187.58,188.33,187.55,187.86,27856.0,176.3687,177.0738,176.3405,176.6319,27856.0
2019-03-05 12:00:00,187.86,188.19,187.79,188.03,24355.0,176.6319,176.9422,176.5661,176.7918,24355.0
2019-03-05 12:30:00,188.05,188.43,187.97,188.26,16457.0,176.8106,177.1679,176.7354,177.008,16457.0
2019-03-05 13:00:00,188.21,188.59,188.14,188.31,20047.0,176.961,177.3183,176.8952,177.055,20047.0
2019-03-05 13:30:00,188.28,188.73,188.28,188.44,21414.0,177.0268,177.4499,177.0268,177.1773,21414.0
2019-03-05 14:00:00,188.39,188.39,187.86,187.93,18374.0,177.1303,177.1303,176.6319,176.6978,18374.0
2019-03-05 14:30:00,187.93,188.39,187.82,188.28,21495.0,176.6978,177.1303,176.5943,177.0268,21495.0
2019-03-05 15:00:00,188.27,188.28,187.48,187.53,30172.0,177.0174,177.0268,176.2747,176.3217,30172.0
2019-03-05 15:30:00,187.52,187.85,187.48,187.66,88920.0,176.3123,176.6225,176.2747,176.4439,88920.0
2019-03-06 09:30:00,187.44,188.06,187.15,187.89,24737.0,176.237,176.82,175.9644,176.6601,24737.0
2019-03-06 10:00:00,187.89,187.91,187.34,187.39,41412.0,176.6601,176.679,176.143,176.19,41412.0
2019-03-06 10:30:00,187.4,187.47,186.74,186.98,27742.0,176.1994,176.2653,175.5789,175.8045,27742.0
2019-03-06 11:00:00,187.02,187.15,186.39,186.53,17136.0,175.8421,175.9644,175.2498,175.3814,17136.0
2019-03-06 11:30:00,186.56,186.59,185.78,186.19,20932.0,175.4096,175.4378,174.6763,175.0618,20932.0
2019-03-06 12:00:00,186.17,186.6,186.03,186.04,25114.0,175.0429,175.4472,174.9113,174.9207,25114.0
2019-03-06 12:30:00,186.01,186.53,186.01,186.45,25430.0,174.8925,175.3814,174.8925,175.3062,25430.0
2019-03-06 13:00:00,186.48,186.74,186.46,186.6,20814.0,175.3344,175.5789,175.3156,175.4472,20814.0
2019-03-06 13:30:00,186.68,187.26,186.68,187.26,12800.0,175.5225,176.0678,175.5225,176.0678,12800.0
2019-03-06 14:00:00,187.25,187.4,186.96,186.97,12217.0,176.0584,176.1994,175.7857,175.7951,12217.0
2019-03-06 14:30:00,187.04,187.04,186.84,186.89,13721.0,175.861,175.861,175.6729,175.7199,13721.0
2019-03-06 15:00:00,186.78,186.87,186.3,186.46,20862.0,175.6165,175.7011,175.1652,175.3156,20862.0
2019-03-06 15:30:00,186.49,186.71,186.44,186.49,54958.0,175.3438,175.5507,175.2968,175.3438,54958.0
2019-03-07 09:30:00,185.42,185.96,184.09,184.66,51788.0,174.3378,174.8455,173.0873,173.6232,51788.0
2019-03-07 10:00:00,184.74,184.74,183.05,183.38,24080.0,173.6984,173.6984,172.1094,172.4197,24080.0
2019-03-07 10:30:00,183.28,184.03,183.16,184.0,53243.0,172.3257,173.0309,172.2129,173.0026,53243.0
2019-03-07 11:00:00,183.98,184.06,183.52,183.76,16056.0,172.9838,173.0591,172.5513,172.777,16056.0
2019-03-07 11:30:00,183.78,184.58,183.78,183.93,23285.0,172.7958,173.548,172.7958,172.9368,23285.0
2019-03-07 12:00:00,183.91,183.91,183.44,183.73,19772.0,172.918,172.918,172.4761,172.7488,19772.0
2019-03-07 12:30:00,183.69,183.92,183.23,183.83,19560.0,172.7112,172.9274,172.2787,172.8428,19560.0
2019-03-07 13:00:00,183.81,183.82,183.24,183.24,25421.0,172.824,172.8334,172.2881,172.2881,25421.0
2019-03-07 13:30:00,183.25,183.39,183.04,183.32,19203.0,172.2975,172.4291,172.1,172.3633,19203.0
2019-03-07 14:00:00,183.28,183.32,182.7,182.97,20333.0,172.3257,172.3633,171.7803,172.0342,20333.0
2019-03-07 14:30:00,183.07,183.07,182.04,182.06,23746.0,172.1282,172.1282,171.1598,171.1786,23746.0
2019-03-07 15:00:00,182.13,182.42,181.86,181.86,65612.0,171.2444,171.5171,170.9905,170.9905,65612.0
2019-03-07 15:30:00,181.93,182.32,181.62,182.06,149730.0,171.0564,171.4231,170.7649,171.1786,149730.0
2019-03-08 09:30:00,180.47,180.92,179.45,180.82,25610.0,169.6836,170.1067,168.7246,170.0127,25610.0
2019-03-08 10:00:00,180.64,180.82,180.44,180.63,11422.0,169.8435,170.0127,169.6554,169.8341,11422.0
2019-03-08 10:30:00,180.65,181.46,180.26,181.39,15412.0,169.8529,170.6145,169.4862,170.5486,15412.0
2019-03-08 11:00:00,181.37,182.32,181.37,182.15,13048.0,170.5298,171.4231,170.5298,171.2632,13048.0
2019-03-08 11:30:00,182.06,182.19,181.5,181.8,15675.0,171.1786,171.3008,170.6521,170.9341,15675.0
2019-03-08 12:00:00,181.74,181.74,181.07,181.44,9568.0,170.8777,170.8777,170.2478,170.5957,9568.0
2019-03-08 12:30:00,181.43,181.49,180.57,180.69,13235.0,170.5863,170.6427,169.7777,169.8905,13235.0
2019-03-08 13:00:00,180.74,180.93,180.57,180.84,7750.0,169.9375,170.1161,169.7777,170.0315,7750.0
2019-03-08 13:30:00,180.87,181.41,180.79,181.21,13420.0,170.0597,170.5674,169.9845,170.3794,13420.0
2019-03-08 14:00:00,181.24,181.6,181.03,181.51,6688.0,170.4076,170.7461,170.2102,170.6615,6688.0
2019-03-08 14:30:00,181.62,182.01,181.37,181.77,9868.0,170.7649,171.1316,170.5298,170.9059,9868.0
2019-03-08 15:00:00,181.72,181.83,181.27,181.27,10682.0,170.8589,170.9623,170.4358,170.4358,10682.0
2019-03-08 15:30:00,181.27,182.54,181.24,182.42,42819.0,170.4358,171.6299,170.4076,171.5171,42819.0
2019-03-11 09:30:00,182.64,183.69,182.64,183.69,22470.0,171.7239,172.7112,171.7239,172.7112,22470.0
2019-03-11 10:00:00,183.83,184.25,183.72,183.88,20379.0,172.8428,173.2377,172.7394,172.8898,20379.0
2019-03-11 10:30:00,183.85,184.75,183.7,184.74,20506.0,172.8616,173.7078,172.7206,173.6984,20506.0
2019-03-11 11:00:00,184.71,185.28,184.71,185.05,29536.0,173.6702,174.2061,173.6702,173.9899,29536.0
2019-03-11 11:30:00,185.0,185.3,184.82,185.11,25216.0,173.9429,174.2249,173.7736,174.0463,25216.0
2019-03-11 12:00:00,185.14,185.24,184.8,184.86,21603.0,174.0745,174.1685,173.7548,173.8112,21603.0
2019-03-11 12:30:00,184.81,184.82,184.1,184.17,21664.0,173.7642,173.7736,173.0967,173.1625,21664.0
2019-03-11 13:00:00,184.13,184.28,183.94,183.97,14702.0,173.1249,173.2659,172.9462,172.9744,14702.0
2019-03-11 13:30:00,184.0,184.03,183.47,183.75,28496.0,173.0026,173.0309,172.5043,172.7676,28496.0
2019-03-11 14:00:00,183.7,183.87,183.1,183.39,43104.0,172.7206,172.8804,172.1564,172.4291,43104.0
2019-03-11 14:30:00,183.4,183.78,183.34,183.43,17358.0,172.4385,172.7958,172.3821,172.4667,17358.0
2019-03-11 15:00:00,183.34,183.63,183.22,183.22,21347.0,172.3821,172.6548,172.2693,172.2693,21347.0
2019-03-11 15:30:00,183.22,183.83,183.22,183.66,51984.0,172.2693,172.8428,172.2693,172.683,51984.0
2019-03-12 09:30:00,183.66,183.66,182.82,182.99,25790.0,172.683,172.683,171.8932,172.053,25790.0
2019-03-12 10:00:00,183.24,184.06,183.05,184.04,25607.0,172.2881,173.0591,172.1094,173.0403,25607.0
2019-03-12 10:30:00,184.03,184.73,184.01,184.65,21357.0,173.0309,173.689,173.012,173.6138,21357.0
2019-03-12 11:00:00,184.6,184.62,183.61,183.62,31553.0,173.5668,173.5856,172.636,172.6454,31553.0
2019-03-12 11:30:00,183.66,184.6,183.57,184.58,26442.0,172.683,173.5668,172.5983,173.548,26442.0
2019-03-12 12:00:00,184.56,184.68,184.27,184.64,19909.0,173.5292,173.642,173.2565,173.6044,19909.0
2019-03-12 12:30:00,184.6,184.92,184.41,184.59,33834.0,173.5668,173.8677,173.3881,173.5574,33834.0
2019-03-12 13:00:00,184.65,185.18,184.54,185.12,17818.0,173.6138,174.1121,173.5104,174.0557,17818.0
2019-03-12 13:30:00,185.18,185.47,185.12,185.21,16348.0,174.1121,174.3848,174.0557,174.1403,16348.0
2019-03-12 14:00:00,185.23,185.41,184.95,184.96,19100.0,174.1591,174.3284,173.8959,173.9053,19100.0
2019-03-12 14:30:00,184.97,185.13,184.87,185.13,24156.0,173.9147,174.0651,173.8206,174.0651,24156.0
2019-03-12 15:00:00,185.1,185.14,184.55,184.89,22973.0,174.0369,174.0745,173.5198,173.8395,22973.0
2019-03-12 15:30:00,184.84,185.14,184.61,185.02,74174.0,173.7924,174.0745,173.5762,173.9617,74174.0
2019-03-13 09:30:00,186.01,186.01,184.69,185.82,21296.0,174.8925,174.8925,173.6514,174.7139,21296.0
2019-03-13 10:00:00,185.64,186.16,184.98,186.06,11546.0,174.5446,175.0335,173.9241,174.9395,11546.0
2019-03-13 10:30:00,186.08,186.54,186.01,186.52,13516.0,174.9583,175.3908,174.8925,175.372,13516.0
2019-03-13 11:00:00,186.48,186.75,186.4,186.63,20246.0,175.3344,175.5883,175.2592,175.4755,20246.0
2019-03-13 11:30:00,186.58,186.58,185.95,186.21,22047.0,175.4284,175.4284,174.8361,175.0806,22047.0
2019-03-13 12:00:00,186.31,186.46,186.0,186.03,9985.0,175.1746,175.3156,174.8831,174.9113,9985.0
2019-03-13 12:30:00,186.08,186.22,185.95,186.18,10858.0,174.9583,175.09,174.8361,175.0524,10858.0
2019-03-13 13:00:00,186.28,186.54,186.13,186.5,12102.0,175.1464,175.3908,175.0053,175.3532,12102.0
2019-03-13 13:30:00,186.51,186.71,186.43,186.6,18565.0,175.3626,175.5507,175.2874,175.4472,18565.0
2019-03-13 14:00:00,186.55,187.27,186.55,187.24,25327.0,175.4002,176.0772,175.4002,176.049,25327.0
2019-03-13 14:30:00,187.22,187.32,186.1,186.44,52960.0,176.0302,176.1242,174.9771,175.2968,52960.0
2019-03-13 15:00:00,186.42,186.47,185.2,186.07,48957.0,175.278,175.325,174.1309,174.9489,48957.0
2019-03-13 15:30:00,186.03,186.73,185.53,185.61,108057.0,174.9113,175.5695,174.4412,174.5164,108057.0
2019-03-14 09:30:00,185.45,186.13,184.61,185.77,36745.0,174.366,175.0053,173.5762,174.6669,36745.0
2019-03-14 10:00:00,185.73,186.14,185.26,186.13,25219.0,174.6292,175.0147,174.1873,175.0053,25219.0
2019-03-14 10:30:00,186.12,186.37,185.92,186.09,18895.0,174.9959,175.231,174.8079,174.9677,18895.0
2019-03-14 11:00:00,186.14,186.53,185.94,186.47,19764.0,175.0147,175.3814,174.8267,175.325,19764.0
2019-03-14 11:30:00,186.51,186.75,186.36,186.69,24439.0,175.3626,175.5883,175.2216,175.5319,24439.0
2019-03-14 12:00:00,186.68,186.68,186.15,186.19,17521.0,175.5225,175.5225,175.0241,175.0618,17521.0
2019-03-14 12:30:00,186.2,186.36,186.05,186.1,15955.0,175.0712,175.2216,174.9301,174.9771,15955.0
2019-03-14 13:00:00,186.08,186.08,185.75,185.81,11641.0,174.9583,174.9583,174.6481,174.7045,11641.0
2019-03-14 13:30:00,185.79,186.01,185.74,185.78,14383.0,174.6857,174.8925,174.6386,174.6763,14383.0
2019-03-14 14:00:00,185.81,186.13,185.77,186.11,16032.0,174.7045,175.0053,174.6669,174.9865,16032.0
2019-03-14 14:30:00,186.09,186.72,186.06,186.69,25284.0,174.9677,175.5601,174.9395,175.5319,25284.0
2019-03-14 15:00:00,186.7,186.97,186.46,186.85,31840.0,175.5413,175.7951,175.3156,175.6823,31840.0
2019-03-14 15:30:00,186.85,187.23,186.58,186.81,106652.0,175.6823,176.0396,175.4284,175.6447,106652.0
2019-03-15 09:30:00,186.51,186.68,185.45,186.3,103170.0,175.3626,175.5225,174.366,175.1652,103170.0
2019-03-15 10:00:00,186.41,186.95,186.36,186.92,17653.0,175.2686,175.7763,175.2216,175.7481,17653.0
2019-03-15 10:30:00,186.99,187.06,186.72,187.04,17042.0,175.8139,175.8798,175.5601,175.861,17042.0
2019-03-15 11:00:00,187.04,188.07,186.99,187.89,14487.0,175.861,176.8294,175.8139,176.6601,14487.0
2019-03-15 11:30:00,187.97,188.13,187.73,188.1,12692.0,176.7354,176.8858,176.5097,176.8576,12692.0
2019-03-15 12:00:00,188.07,188.35,188.01,188.12,12781.0,176.8294,177.0927,176.773,176.8764,12781.0
2019-03-15 12:30:00,188.13,188.36,188.02,188.03,11175.0,176.8858,177.1021,176.7824,176.7918,11175.0
2019-03-15 13:00:00,188.08,188.17,187.86,187.96,12491.0,176.8388,176.9234,176.6319,176.726,12491.0
2019-03-15 13:30:00,187.95,188.2,187.9,187.95,10853.0,176.7166,176.9516,176.6695,176.7166,10853.0
2019-03-15 14:00:00,187.94,188.28,187.73,188.21,22284.0,176.7072,177.0268,176.5097,176.961,22284.0
2019-03-15 14:30:00,188.21,188.64,188.15,188.63,29462.0,176.961,177.3653,176.9046,177.3559,29462.0
2019-03-15 15:00:00,188.54,189.0,188.44,188.97,28050.0,177.2713,177.7038,177.1773,177.6756,28050.0
2019-03-15 15:30:00,188.98,189.85,188.61,189.56,198139.0,177.685,178.503,177.3371,178.2303,198139.0
2019-03-18 09:30:00,189.82,191.7,189.67,191.5,67506.0,178.4748,180.2424,178.3338,180.0544,67506.0
2019-03-18 10:00:00,191.68,191.81,191.21,191.54,28982.0,180.2236,180.3459,179.7817,180.092,28982.0
2019-03-18 10:30:00,191.53,191.77,191.41,191.62,24403.0,180.0826,180.3082,179.9698,180.1672,24403.0
2019-03-18 11:00:00,191.62,191.62,190.36,190.58,52489.0,180.1672,180.1672,178.9825,179.1894,52489.0
2019-03-18 11:30:00,190.5,190.77,190.31,190.51,20859.0,179.1142,179.368,178.9355,179.1236,20859.0
2019-03-18 12:00:00,190.5,190.53,189.88,190.46,33374.0,179.1142,179.1424,178.5312,179.0765,33374.0
2019-03-18 12:30:00,190.45,191.19,190.45,191.12,35753.0,179.0671,179.7629,179.0671,179.6971,35753.0
2019-03-18 13:00:00,191.08,191.12,190.41,190.52,30310.0,179.6595,179.6971,179.0295,179.133,30310.0
2019-03-18 13:30:00,190.53,191.02,190.49,190.91,24451.0,179.1424,179.6031,179.1048,179.4996,24451.0
2019-03-18 14:00:00,190.99,191.06,190.71,190.72,15452.0,179.5749,179.6407,179.3116,179.321,15452.0
2019-03-18 14:30:00,190.73,191.12,190.69,190.99,31004.0,179.3304,179.6971,179.2928,179.5749,31004.0
2019-03-18 15:00:00,190.98,191.06,190.36,190.44,22738.0,179.5655,179.6407,178.9825,179.0577,22738.0
2019-03-18 15:30:00,190.44,191.02,190.44,190.97,98249.0,179.0577,179.6031,179.0577,179.5561,98249.0
2019-03-19 09:30:00,191.12,192.6,190.74,190.9,35802.0,179.6971,181.0886,179.3398,179.4902,35802.0
2019-03-19 10:00:00,190.99,191.44,190.97,191.19,18965.0,179.5749,179.998,179.5561,179.7629,18965.0
2019-03-19 10:30:00,191.2,191.43,191.0,191.1,20059.0,179.7723,179.9886,179.5843,179.6783,20059.0
2019-03-19 11:00:00,191.06,191.3,190.92,191.17,17115.0,179.6407,179.8663,179.509,179.7441,17115.0
2019-03-19 11:30:00,191.13,191.66,190.98,191.66,21813.0,179.7065,180.2048,179.5655,180.2048,21813.0
2019-03-19 12:00:00,191.67,191.87,191.55,191.66,9122.0,180.2142,180.4023,180.1014,180.2048,9122.0
2019-03-19 12:30:00,191.63,191.77,190.96,191.45,13169.0,180.1766,180.3082,179.5467,180.0074,13169.0
2019-03-19 13:00:00,191.41,191.63,191.34,191.58,8034.0,179.9698,180.1766,179.9039,180.1296,8034.0
2019-03-19 13:30:00,191.64,191.87,191.44,191.51,15416.0,180.186,180.4023,179.998,180.0638,15416.0
2019-03-19 14:00:00,191.54,191.8,191.36,191.76,15762.0,180.092,180.3365,179.9228,180.2988,15762.0
2019-03-19 14:30:00,191.78,192.07,191.62,191.97,18711.0,180.3176,180.5903,180.1672,180.4963,18711.0
2019-03-19 15:00:00,191.97,192.09,191.44,191.46,20975.0,180.4963,180.6091,179.998,180.0168,20975.0
2019-03-19 15:30:00,191.49,191.9,191.29,191.76,109715.0,180.045,180.4305,179.8569,180.2988,109715.0
2019-03-20 09:30:00,191.34,192.4,191.09,191.79,47649.0,179.9039,180.9006,179.6689,180.3271,47649.0
2019-03-20 10:00:00,191.94,192.48,191.92,191.99,18173.0,180.4681,180.9758,180.4493,180.5151,18173.0
2019-03-20 10:30:00,192.01,192.14,191.92,191.99,11538.0,180.5339,180.6561,180.4493,180.5151,11538.0
2019-03-20 11:00:00,192.08,192.14,191.84,192.05,15407.0,180.5997,180.6561,180.3741,180.5715,15407.0
2019-03-20 11:30:00,192.01,192.02,191.09,191.16,33977.0,180.5339,180.5433,179.6689,179.7347,33977.0
2019-03-20 12:00:00,191.19,191.68,191.09,191.63,19143.0,179.7629,180.2236,179.6689,180.1766,19143.0
2019-03-20 12:30:00,191.68,191.78,190.94,191.29,24321.0,180.2236,180.3176,179.5279,179.8569,24321.0
2019-03-20 13:00:00,191.3,191.39,191.08,191.22,15209.0,179.8663,179.951,179.6595,179.7911,15209.0
2019-03-20 13:30:00,191.28,191.35,191.17,191.31,12255.0,179.8475,179.9133,179.7441,179.8757,12255.0
2019-03-20 14:00:00,191.36,192.87,191.35,192.87,27381.0,179.9228,181.3425,179.9133,181.3425,27381.0
2019-03-20 14:30:00,192.86,193.54,192.79,193.45,34445.0,181.3331,181.9725,181.2673,181.8878,34445.0
2019-03-20 15:00:00,193.45,193.53,192.29,192.38,23828.0,181.8878,181.9631,180.7972,180.8818,23828.0
2019-03-20 15:30:00,192.34,192.37,191.76,191.97,84687.0,180.8442,180.8724,180.2988,180.4963,84687.0
2019-03-21 09:30:00,191.1,192.46,191.1,192.33,31030.0,179.6783,180.957,179.6783,180.8348,31030.0
2019-03-21 10:00:00,192.34,192.8,192.0,192.78,76773.0,180.8442,181.2767,180.5245,181.2579,76773.0
2019-03-21 10:30:00,192.85,193.5,192.78,193.5,52792.0,181.3237,181.9348,181.2579,181.9348,52792.0
2019-03-21 11:00:00,193.58,194.08,193.34,194.05,44278.0,182.0101,182.4802,181.7844,182.452,44278.0
2019-03-21 11:30:00,194.0,194.5,193.63,194.5,25153.0,182.405,182.8751,182.0571,182.8751,25153.0
2019-03-21 12:00:00,194.57,194.6,194.03,194.18,18097.0,182.9409,182.9691,182.4332,182.5742,18097.0
2019-03-21 12:30:00,194.22,194.86,194.17,194.76,19478.0,182.6118,183.2136,182.5648,183.1195,19478.0
2019-03-21 13:00:00,194.76,195.4,194.76,195.16,19427.0,183.1195,183.7213,183.1195,183.4956,19427.0
2019-03-21 13:30:00,195.16,195.33,194.81,195.05,15247.0,183.4956,183.6555,183.1666,183.3922,15247.0
2019-03-21 14:00:00,195.11,195.56,195.11,195.5,25113.0,183.4486,183.8717,183.4486,183.8153,25113.0
2019-03-21 14:30:00,195.5,195.9,195.49,195.87,17773.0,183.8153,184.1914,183.8059,184.1632,17773.0
2019-03-21 15:00:00,195.89,195.89,194.95,195.22,49245.0,184.182,184.182,183.2982,183.552,49245.0
2019-03-21 15:30:00,195.24,195.99,195.21,195.65,88040.0,183.5709,184.276,183.5426,183.9563,88040.0
2019-03-22 09:30:00,194.08,195.28,191.85,191.95,36600.0,182.4802,183.6085,180.3835,180.4775,36600.0
2019-03-22 10:00:00,191.91,193.82,191.91,192.77,42757.0,180.4399,182.2357,180.4399,181.2485,42757.0
2019-03-22 10:30:00,192.74,193.11,192.65,192.66,39393.0,181.2203,181.5682,181.1357,181.1451,39393.0
2019-03-22 11:00:00,192.63,192.75,192.09,192.34,25706.0,181.1168,181.2297,180.6091,180.8442,25706.0
2019-03-22 11:30:00,192.28,192.53,191.17,191.17,31680.0,180.7878,181.0228,179.7441,179.7441,31680.0
2019-03-22 12:00:00,191.2,192.37,191.19,191.83,39779.0,179.7723,180.8724,179.7629,180.3647,39779.0
2019-03-22 12:30:00,191.82,192.35,191.56,192.26,17068.0,180.3553,180.8536,180.1108,180.769,17068.0
2019-03-22 13:00:00,192.22,192.87,192.14,192.21,21369.0,180.7314,181.3425,180.6561,180.7219,21369.0
2019-03-22 13:30:00,192.31,192.51,191.76,191.89,13508.0,180.816,181.004,180.2988,180.4211,13508.0
2019-03-22 14:00:00,191.89,192.9,191.82,192.71,21091.0,180.4211,181.3707,180.3553,181.1921,21091.0
2019-03-22 14:30:00,192.68,193.24,192.16,192.82,19304.0,181.1639,181.6904,180.6749,181.2955,19304.0
2019-03-22 15:00:00,192.78,192.89,192.08,192.41,24824.0,181.2579,181.3613,180.5997,180.91,24824.0
2019-03-22 15:30:00,192.35,192.37,191.58,191.97,150489.0,180.8536,180.8724,180.1296,180.4963,150489.0
2019-03-25 09:30:00,191.23,191.75,189.93,190.05,50378.0,179.8005,180.2894,178.5782,178.691,50378.0
2019-03-25 10:00:00,190.15,190.99,189.93,190.84,43431.0,178.7851,179.5749,178.5782,179.4338,43431.0
2019-03-25 10:30:00,190.9,191.98,190.82,191.83,67027.0,179.4902,180.5057,179.415,180.3647,67027.0
2019-03-25 11:00:00,191.78,192.05,191.1,192.05,48707.0,180.3176,180.5715,179.6783,180.5715,48707.0
2019-03-25 11:30:00,191.98,192.24,191.4,191.6,12504.0,180.5057,180.7502,179.9604,180.1484,12504.0
2019-03-25 12:00:00,191.57,192.21,191.57,191.88,17377.0,180.1202,180.7219,180.1202,180.4117,17377.0
2019-03-25 12:30:00,191.9,191.98,191.31,191.88,8342.0,180.4305,180.5057,179.8757,180.4117,8342.0
2019-03-25 13:00:00,192.01,192.12,191.53,191.75,17920.0,180.5339,180.6373,180.0826,180.2894,17920.0
2019-03-25 13:30:00,191.68,191.99,191.22,191.22,11172.0,180.2236,180.5151,179.7911,179.7911,11172.0
2019-03-25 14:00:00,191.28,191.75,191.15,191.17,15334.0,179.8475,180.2894,179.7253,179.7441,15334.0
2019-03-25 14:30:00,191.28,191.87,191.28,191.7,13345.0,179.8475,180.4023,179.8475,180.2424,13345.0
2019-03-25 15:00:00,191.78,192.01,191.67,191.82,23636.0,180.3176,180.5339,180.2142,180.3553,23636.0
2019-03-25 15:30:00,191.81,191.97,191.5,191.58,55095.0,180.3459,180.4963,180.0544,180.1296,55095.0
2019-03-26 09:30:00,192.73,193.8,191.15,192.5,62691.0,181.2109,182.2169,179.7253,180.9946,62691.0
2019-03-26 10:00:00,192.55,192.57,191.77,192.22,16481.0,181.0416,181.0604,180.3082,180.7314,16481.0
2019-03-26 10:30:00,192.15,193.17,192.15,193.17,15082.0,180.6655,181.6246,180.6655,181.6246,15082.0
2019-03-26 11:00:00,193.25,193.63,193.18,193.44,17089.0,181.6998,182.0571,181.634,181.8784,17089.0
2019-03-26 11:30:00,193.52,193.71,192.65,192.75,14817.0,181.9537,182.1323,181.1357,181.2297,14817.0
2019-03-26 12:00:00,192.72,193.19,192.42,192.42,27632.0,181.2015,181.6434,180.9194,180.9194,27632.0
2019-03-26 12:30:00,192.52,192.58,192.01,192.28,8017.0,181.0134,181.0698,180.5339,180.7878,8017.0
2019-03-26 13:00:00,192.36,192.74,192.29,192.45,13635.0,180.863,181.2203,180.7972,180.9476,13635.0
2019-03-26 13:30:00,192.52,193.0,192.45,192.54,34200.0,181.0134,181.4647,180.9476,181.0322,34200.0
2019-03-26 14:00:00,192.56,192.78,192.39,192.53,15421.0,181.051,181.2579,180.8912,181.0228,15421.0
2019-03-26 14:30:00,192.58,193.22,192.43,193.16,11390.0,181.0698,181.6716,180.9288,181.6152,11390.0
2019-03-26 15:00:00,193.12,193.89,193.12,193.39,18959.0,181.5776,182.3015,181.5776,181.8314,18959.0
2019-03-26 15:30:00,193.37,194.53,193.32,194.5,65026.0,181.8126,182.9033,181.7656,182.8751,65026.0
2019-03-27 09:30:00,194.14,194.81,193.85,194.01,35294.0,182.5366,183.1666,182.2639,182.4144,35294.0
2019-03-27 10:00:00,194.0,194.64,193.75,194.51,9115.0,182.405,183.0067,182.1699,182.8845,9115.0
2019-03-27 10:30:00,194.46,194.7,193.46,193.61,28543.0,182.8375,183.0631,181.8972,182.0383,28543.0
2019-03-27 11:00:00,193.73,193.85,191.72,191.72,20573.0,182.1511,182.2639,180.2612,180.2612,20573.0
2019-03-27 11:30:00,191.79,192.41,191.79,192.26,42778.0,180.3271,180.91,180.3271,180.769,42778.0
2019-03-27 12:00:00,192.29,192.9,192.15,192.67,13536.0,180.7972,181.3707,180.6655,181.1545,13536.0
2019-03-27 12:30:00,192.62,193.12,192.48,192.83,7927.0,181.1074,181.5776,180.9758,181.3049,7927.0
2019-03-27 13:00:00,192.78,193.43,192.71,193.3,8360.0,181.2579,181.869,181.1921,181.7468,8360.0
2019-03-27 13:30:00,193.4,193.96,193.24,193.39,11138.0,181.8408,182.3674,181.6904,181.8314,11138.0
2019-03-27 14:00:00,193.42,193.52,193.17,193.32,10217.0,181.8596,181.9537,181.6246,181.7656,10217.0
2019-03-27 14:30:00,193.31,193.53,192.85,193.09,12414.0,181.7562,181.9631,181.3237,181.5494,12414.0
2019-03-27 15:00:00,193.16,193.62,192.91,193.62,12958.0,181.6152,182.0477,181.3801,182.0477,12958.0
2019-03-27 15:30:00,193.64,194.04,193.31,193.36,44164.0,182.0665,182.4426,181.7562,181.8032,44164.0
2019-03-28 09:30:00,194.15,194.5,193.34,194.5,29283.0,182.546,182.8751,181.7844,182.8751,29283.0
2019-03-28 10:00:00,194.48,194.79,194.3,194.5,25507.0,182.8563,183.1477,182.687,182.8751,25507.0
2019-03-28 10:30:00,194.53,195.37,194.53,194.63,21426.0,182.9033,183.6931,182.9033,182.9973,21426.0
2019-03-28 11:00:00,194.63,194.63,193.89,193.97,10073.0,182.9973,182.9973,182.3015,182.3768,10073.0
2019-03-28 11:30:00,193.87,194.62,193.81,194.62,10453.0,182.2827,182.9879,182.2263,182.9879,10453.0
2019-03-28 12:00:00,194.51,195.0,194.45,195.0,13142.0,182.8845,183.3452,182.8281,183.3452,13142.0
2019-03-28 12:30:00,195.0,195.3,194.86,195.15,14634.0,183.3452,183.6273,183.2136,183.4862,14634.0
2019-03-28 13:00:00,195.15,195.48,195.14,195.23,10402.0,183.4862,183.7965,183.4768,183.5614,10402.0
2019-03-28 13:30:00,195.25,195.65,195.04,195.65,15206.0,183.5803,183.9563,183.3828,183.9563,15206.0
2019-03-28 14:00:00,195.65,195.77,195.32,195.61,19675.0,183.9563,184.0692,183.6461,183.9187,19675.0
2019-03-28 14:30:00,195.61,196.16,195.47,195.95,21303.0,183.9187,184.4359,183.7871,184.2384,21303.0
2019-03-28 15:00:00,195.95,196.45,195.88,196.1,22592.0,184.2384,184.7085,184.1726,184.3795,22592.0
2019-03-28 15:30:00,196.05,196.81,195.94,196.63,86433.0,184.3324,185.047,184.229,184.8778,86433.0
2019-03-29 09:30:00,198.17,198.83,196.8,197.16,19808.0,186.3257,186.9463,185.0376,185.3761,19808.0
2019-03-29 10:00:00,197.16,197.81,196.9,197.81,11061.0,185.3761,185.9872,185.1316,185.9872,11061.0
2019-03-29 10:30:00,197.85,198.35,197.61,197.73,16195.0,186.0249,186.495,185.7992,185.912,16195.0
2019-03-29 11:00:00,197.76,198.14,197.68,198.11,11308.0,185.9402,186.2975,185.865,186.2693,11308.0
2019-03-29 11:30:00,198.21,198.52,198.09,198.09,11307.0,186.3633,186.6548,186.2505,186.2505,11307.0
2019-03-29 12:00:00,198.03,198.85,197.84,198.67,44124.0,186.1941,186.9651,186.0155,186.7958,44124.0
2019-03-29 12:30:00,198.54,198.71,198.28,198.53,9361.0,186.6736,186.8335,186.4292,186.6642,9361.0
2019-03-29 13:00:00,198.71,198.71,198.34,198.71,16028.0,186.8335,186.8335,186.4856,186.8335,16028.0
2019-03-29 13:30:00,198.68,198.84,198.46,198.74,22761.0,186.8052,186.9557,186.5984,186.8617,22761.0
2019-03-29 14:00:00,198.7,199.06,198.68,199.06,23345.0,186.8241,187.1625,186.8052,187.1625,23345.0
2019-03-29 14:30:00,199.08,199.37,198.87,199.16,31324.0,187.1813,187.454,186.9839,187.2566,31324.0
2019-03-29 15:00:00,199.26,199.39,198.97,199.09,42519.0,187.3506,187.4728,187.0779,187.1907,42519.0
2019-03-29 15:30:00,199.11,199.11,198.68,198.84,74697.0,187.2095,187.2095,186.8052,186.9557,74697.0
2019-04-01 09:30:00,200.98,202.32,200.67,200.84,78609.0,188.9678,190.2277,188.6763,188.8361,78609.0
2019-04-01 10:00:00,200.97,201.45,200.62,200.77,24965.0,188.9584,189.4097,188.6293,188.7703,24965.0
2019-04-01 10:30:00,200.83,201.29,200.46,200.56,25436.0,188.8267,189.2593,188.4789,188.5729,25436.0
2019-04-01 11:00:00,200.57,201.42,200.51,201.39,14234.0,188.5823,189.3815,188.5259,189.3533,14234.0
2019-04-01 11:30:00,201.35,201.77,201.34,201.34,14415.0,189.3157,189.7106,189.3063,189.3063,14415.0
2019-04-01 12:00:00,201.33,201.33,200.44,201.01,37963.0,189.2969,189.2969,188.4601,188.996,37963.0
2019-04-01 12:30:00,201.01,201.31,200.94,201.11,15953.0,188.996,189.2781,188.9302,189.09,15953.0
2019-04-01 13:00:00,201.07,201.31,201.06,201.27,8330.0,189.0524,189.2781,189.043,189.2404,8330.0
2019-04-01 13:30:00,201.25,201.55,201.11,201.24,14301.0,189.2216,189.5037,189.09,189.2122,14301.0
2019-04-01 14:00:00,201.21,201.55,201.2,201.23,14551.0,189.184,189.5037,189.1746,189.2028,14551.0
2019-04-01 14:30:00,201.27,201.5,201.27,201.39,24745.0,189.2404,189.4567,189.2404,189.3533,24745.0
2019-04-01 15:00:00,201.34,201.47,201.11,201.39,25267.0,189.3063,189.4285,189.09,189.3533,25267.0
2019-04-01 15:30:00,201.39,202.03,201.29,201.84,120089.0,189.3533,189.955,189.2593,189.7764,120089.0
2019-04-02 09:30:00,202.24,202.84,201.85,202.67,61019.0,190.1525,190.7166,189.7858,190.5568,61019.0
2019-04-02 10:00:00,202.29,202.59,201.71,202.56,46035.0,190.1995,190.4816,189.6542,190.4533,46035.0
2019-04-02 10:30:00,202.56,203.4,202.16,203.33,54395.0,190.4533,191.2431,190.0773,191.1773,54395.0
2019-04-02 11:00:00,203.3,203.42,202.49,203.2,76588.0,191.1491,191.2619,190.3875,191.0551,76588.0
2019-04-02 11:30:00,203.16,203.99,203.12,203.5,47002.0,191.0175,191.7979,190.9799,191.3372,47002.0
2019-04-02 12:00:00,203.52,203.95,203.52,203.84,24050.0,191.356,191.7603,191.356,191.6568,24050.0
2019-04-02 12:30:00,203.84,204.24,203.6,203.98,35131.0,191.6568,192.0329,191.4312,191.7885,35131.0
2019-04-02 13:00:00,204.04,204.2,203.71,203.98,14934.0,191.8449,191.9953,191.5346,191.7885,14934.0
2019-04-02 13:30:00,204.01,204.44,203.99,204.35,46500.0,191.8167,192.221,191.7979,192.1364,46500.0
2019-04-02 14:00:00,204.3,204.56,204.22,204.53,15510.0,192.0894,192.3338,192.0141,192.3056,15510.0
2019-04-02 14:30:00,204.48,204.76,204.29,204.75,58519.0,192.2586,192.5219,192.0799,192.5125,58519.0
2019-04-02 15:00:00,204.73,204.94,204.73,204.87,43044.0,192.4937,192.6911,192.4937,192.6253,43044.0
2019-04-02 15:30:00,204.9,205.21,204.85,204.89,121918.0,192.6535,192.945,192.6065,192.6441,121918.0
2019-04-03 09:30:00,206.18,206.51,205.39,205.5,39323.0,193.857,194.1673,193.1142,193.2176,39323.0
2019-04-03 10:00:00,205.19,206.13,204.73,206.13,22616.0,192.9262,193.81,192.4937,193.81,22616.0
2019-04-03 10:30:00,206.03,206.25,205.82,205.94,30263.0,193.716,193.9228,193.5185,193.6313,30263.0
2019-04-03 11:00:00,206.05,206.52,205.73,205.78,16434.0,193.7348,194.1767,193.4339,193.4809,16434.0
2019-04-03 11:30:00,205.74,206.0,205.56,205.78,11541.0,193.4433,193.6877,193.274,193.4809,11541.0
2019-04-03 12:00:00,205.73,206.07,205.6,205.75,24845.0,193.4339,193.7536,193.3117,193.4527,24845.0
2019-04-03 12:30:00,205.73,206.01,205.57,205.95,8385.0,193.4339,193.6971,193.2834,193.6407,8385.0
2019-04-03 13:00:00,206.01,206.23,205.87,206.17,17900.0,193.6971,193.904,193.5655,193.8476,17900.0
2019-04-03 13:30:00,206.16,206.24,205.33,205.34,15450.0,193.8382,193.9134,193.0578,193.0672,15450.0
2019-04-03 14:00:00,205.28,205.65,205.19,205.6,11664.0,193.0108,193.3587,192.9262,193.3117,11664.0
2019-04-03 14:30:00,205.6,205.63,205.24,205.3,17917.0,193.3117,193.3399,192.9732,193.0296,17917.0
2019-04-03 15:00:00,205.25,205.53,204.99,205.51,23062.0,192.9826,193.2458,192.7381,193.227,23062.0
2019-04-03 15:30:00,205.47,206.39,205.37,206.34,72497.0,193.1894,194.0544,193.0954,194.0074,72497.0
2019-04-04 09:30:00,207.23,207.27,206.16,206.47,24772.0,194.8442,194.8818,193.8382,194.1297,24772.0
2019-04-04 10:00:00,206.64,207.19,206.4,206.44,27234.0,194.2895,194.8066,194.0638,194.1014,27234.0
2019-04-04 10:30:00,206.37,207.05,205.89,206.65,26344.0,194.0356,194.675,193.5843,194.2989,26344.0
2019-04-04 11:00:00,206.56,206.92,205.74,205.75,20071.0,194.2143,194.5528,193.4433,193.4527,20071.0
2019-04-04 11:30:00,205.76,206.11,204.88,205.02,25132.0,193.4621,193.7912,192.6347,192.7663,25132.0
2019-04-04 12:00:00,205.03,205.54,204.93,204.94,13345.0,192.7757,193.2552,192.6817,192.6911,13345.0
2019-04-04 12:30:00,204.83,205.42,204.64,205.42,20919.0,192.5877,193.1424,192.409,193.1424,20919.0
2019-04-04 13:00:00,205.43,205.82,205.29,205.41,15652.0,193.1518,193.5185,193.0202,193.133,15652.0
2019-04-04 13:30:00,205.35,205.47,205.17,205.17,7492.0,193.0766,193.1894,192.9074,192.9074,7492.0
2019-04-04 14:00:00,205.2,205.55,204.89,205.52,18490.0,192.9356,193.2646,192.6441,193.2364,18490.0
2019-04-04 14:30:00,205.53,206.05,205.45,206.01,14297.0,193.2458,193.7348,193.1706,193.6971,14297.0
2019-04-04 15:00:00,205.98,205.99,205.52,205.59,16765.0,193.6689,193.6783,193.2364,193.3022,16765.0
2019-04-04 15:30:00,205.6,206.29,205.56,206.26,61186.0,193.3117,193.9604,193.274,193.9322,61186.0
2019-04-05 09:30:00,206.31,207.33,206.31,207.0,14616.0,193.9792,194.9383,193.9792,194.628,14616.0
2019-04-05 10:00:00,206.96,207.16,205.06,206.29,51566.0,194.5904,194.7784,192.8039,193.9604,51566.0
2019-04-05 10:30:00,206.3,206.74,206.0,206.37,9909.0,193.9698,194.3835,193.6877,194.0356,9909.0
2019-04-05 11:00:00,206.43,206.44,205.8,205.82,16099.0,194.092,194.1014,193.4997,193.5185,16099.0
2019-04-05 11:30:00,205.72,205.8,205.37,205.67,15648.0,193.4245,193.4997,193.0954,193.3775,15648.0
2019-04-05 12:00:00,205.61,206.22,205.59,206.02,16607.0,193.3211,193.8946,193.3022,193.7065,16607.0
2019-04-05 12:30:00,206.03,206.33,205.9,206.05,12210.0,193.716,193.998,193.5937,193.7348,12210.0
2019-04-05 13:00:00,206.02,206.19,206.01,206.12,10396.0,193.7065,193.8664,193.6971,193.8006,10396.0
2019-04-05 13:30:00,206.11,206.3,205.95,206.17,9023.0,193.7912,193.9698,193.6407,193.8476,9023.0
2019-04-05 14:00:00,206.12,206.14,205.5,205.51,9379.0,193.8006,193.8194,193.2176,193.227,9379.0
2019-04-05 14:30:00,205.58,205.94,205.54,205.93,7649.0,193.2928,193.6313,193.2552,193.6219,7649.0
2019-04-05 15:00:00,205.92,206.34,205.58,206.29,17894.0,193.6125,194.0074,193.2928,193.9604,17894.0
2019-04-05 15:30:00,206.28,207.0,206.2,206.98,83185.0,193.951,194.628,193.8758,194.6092,83185.0
2019-04-08 09:30:00,207.04,207.99,206.96,207.73,52943.0,194.6656,195.5588,194.5904,195.3143,52943.0
2019-04-08 10:00:00,207.84,208.5,207.53,208.23,23905.0,195.4178,196.0383,195.1263,195.7845,23905.0
2019-04-08 10:30:00,208.21,208.92,208.2,208.51,14302.0,195.7657,196.4332,195.7563,196.0477,14302.0
2019-04-08 11:00:00,208.5,209.33,208.35,209.33,15250.0,196.0383,196.8187,195.8973,196.8187,15250.0
2019-04-08 11:30:00,209.37,209.58,208.98,209.06,26060.0,196.8563,197.0538,196.4896,196.5649,26060.0
2019-04-08 12:00:00,209.1,209.53,208.91,209.39,23414.0,196.6025,197.0068,196.4238,196.8751,23414.0
2019-04-08 12:30:00,209.41,209.92,209.41,209.85,19053.0,196.8939,197.3735,196.8939,197.3076,19053.0
2019-04-08 13:00:00,209.88,210.13,209.71,210.03,13298.0,197.3358,197.5709,197.176,197.4769,13298.0
2019-04-08 13:30:00,210.08,210.27,209.83,210.27,40504.0,197.5239,197.7025,197.2888,197.7025,40504.0
2019-04-08 14:00:00,210.28,210.49,209.94,210.06,28369.0,197.7119,197.9094,197.3923,197.5051,28369.0
2019-04-08 14:30:00,210.02,210.18,209.88,210.04,12600.0,197.4675,197.6179,197.3358,197.4863,12600.0
2019-04-08 15:00:00,210.13,210.35,210.04,210.31,17595.0,197.5709,197.7778,197.4863,197.7401,17595.0
2019-04-08 15:30:00,210.27,211.11,210.23,211.08,97551.0,197.7025,198.4923,197.6649,198.4641,97551.0
2019-04-09 09:30:00,210.29,211.33,209.8,210.53,83464.0,197.7213,198.6992,197.2606,197.947,83464.0
2019-04-09 10:00:00,210.59,210.74,210.07,210.68,50431.0,198.0034,198.1444,197.5145,198.088,50431.0
2019-04-09 10:30:00,210.66,210.77,210.16,210.36,36866.0,198.0692,198.1727,197.5991,197.7872,36866.0
2019-04-09 11:00:00,210.36,211.28,210.36,211.0,16940.0,197.7872,198.6522,197.7872,198.3889,16940.0
2019-04-09 11:30:00,211.03,211.31,210.85,211.06,8649.0,198.4171,198.6804,198.2479,198.4453,8649.0
2019-04-09 12:00:00,211.01,211.43,211.01,211.24,8289.0,198.3983,198.7932,198.3983,198.6146,8289.0
2019-04-09 12:30:00,211.22,211.43,211.19,211.33,9316.0,198.5958,198.7932,198.5675,198.6992,9316.0
2019-04-09 13:00:00,211.22,211.32,211.14,211.22,11200.0,198.5958,198.6898,198.5205,198.5958,11200.0
2019-04-09 13:30:00,211.3,211.34,210.87,211.06,8360.0,198.671,198.7086,198.2667,198.4453,8360.0
2019-04-09 14:00:00,211.03,211.22,210.73,211.09,17476.0,198.4171,198.5958,198.135,198.4735,17476.0
2019-04-09 14:30:00,211.07,211.32,210.94,211.26,15769.0,198.4547,198.6898,198.3325,198.6334,15769.0
2019-04-09 15:00:00,211.27,211.63,211.16,211.59,14161.0,198.6428,198.9812,198.5393,198.9436,14161.0
2019-04-09 15:30:00,211.59,211.95,211.55,211.94,77788.0,198.9436,199.2821,198.906,199.2727,77788.0
2019-04-10 09:30:00,213.3,213.81,212.16,213.73,42886.0,200.5514,201.031,199.4796,200.9557,42886.0
2019-04-10 10:00:00,213.72,214.06,212.96,213.81,27855.0,200.9463,201.266,200.2318,201.031,27855.0
2019-04-10 10:30:00,213.95,215.13,213.9,214.42,30209.0,201.1626,202.2721,201.1156,201.6045,30209.0
2019-04-10 11:00:00,214.41,214.59,214.1,214.56,31150.0,201.5951,201.7643,201.3036,201.7361,31150.0
2019-04-10 11:30:00,214.57,214.79,214.51,214.58,27717.0,201.7455,201.9524,201.6891,201.7549,27717.0
2019-04-10 12:00:00,214.66,214.84,214.38,214.84,16943.0,201.8302,201.9994,201.5669,201.9994,16943.0
2019-04-10 12:30:00,214.86,215.22,214.83,215.17,34219.0,202.0182,202.3567,201.99,202.3097,34219.0
2019-04-10 13:00:00,215.21,215.29,214.92,215.08,25432.0,202.3473,202.4225,202.0746,202.225,25432.0
2019-04-10 13:30:00,215.16,215.18,215.04,215.08,14416.0,202.3003,202.3191,202.1874,202.225,14416.0
2019-04-10 14:00:00,215.12,215.22,214.92,215.13,28579.0,202.2627,202.3567,202.0746,202.2721,28579.0
2019-04-10 14:30:00,215.09,215.52,214.99,215.42,18238.0,202.2345,202.6388,202.1404,202.5447,18238.0
2019-04-10 15:00:00,215.45,215.55,214.88,214.89,25636.0,202.5729,202.667,202.037,202.0464,25636.0
2019-04-10 15:30:00,214.88,214.88,214.46,214.67,80568.0,202.037,202.037,201.6421,201.8396,80568.0
2019-04-11 09:30:00,214.78,215.75,214.78,214.96,50619.0,201.943,202.855,201.943,202.1122,50619.0
2019-04-11 10:00:00,214.87,215.13,214.75,214.98,34024.0,202.0276,202.2721,201.9148,202.131,34024.0
2019-04-11 10:30:00,214.97,215.38,214.91,215.22,20488.0,202.1216,202.5071,202.0652,202.3567,20488.0
2019-04-11 11:00:00,215.25,215.33,214.97,215.22,17211.0,202.3849,202.4601,202.1216,202.3567,17211.0
2019-04-11 11:30:00,215.25,215.33,214.78,215.03,11007.0,202.3849,202.4601,201.943,202.178,11007.0
2019-04-11 12:00:00,215.04,215.32,214.97,215.11,13121.0,202.1874,202.4507,202.1216,202.2533,13121.0
2019-04-11 12:30:00,215.07,215.54,215.04,215.42,20214.0,202.2156,202.6576,202.1874,202.5447,20214.0
2019-04-11 13:00:00,215.47,216.08,215.47,215.95,14048.0,202.5917,203.1653,202.5917,203.0431,14048.0
2019-04-11 13:30:00,216.0,216.28,215.82,216.06,34841.0,203.0901,203.3533,202.9208,203.1465,34841.0
2019-04-11 14:00:00,216.09,216.55,216.02,216.3,55491.0,203.1747,203.6072,203.1089,203.3721,55491.0
2019-04-11 14:30:00,216.25,216.53,216.13,216.49,39527.0,203.3251,203.5884,203.2123,203.5508,39527.0
2019-04-11 15:00:00,216.52,216.82,216.41,216.66,29339.0,203.579,203.8611,203.4756,203.7106,29339.0
2019-04-11 15:30:00,216.7,217.03,216.26,216.31,111911.0,203.7482,204.0585,203.3345,203.3815,111911.0
2019-04-12 09:30:00,218.46,218.51,216.87,216.99,54244.0,205.403,205.45,203.9081,204.0209,54244.0
2019-04-12 10:00:00,216.86,218.41,216.75,218.18,31014.0,203.8987,205.356,203.7952,205.1398,31014.0
2019-04-12 10:30:00,218.12,218.16,217.55,217.63,22293.0,205.0834,205.121,204.5474,204.6226,22293.0
2019-04-12 11:00:00,217.66,217.79,216.88,217.1,35980.0,204.6508,204.7731,203.9175,204.1243,35980.0
2019-04-12 11:30:00,217.14,217.32,216.92,217.23,13399.0,204.1619,204.3312,203.9551,204.2465,13399.0
2019-04-12 12:00:00,217.16,218.02,217.16,217.97,10573.0,204.1807,204.9893,204.1807,204.9423,10573.0
2019-04-12 12:30:00,217.98,218.17,217.83,218.03,16687.0,204.9517,205.1304,204.8107,204.9987,16687.0
2019-04-12 13:00:00,218.0,218.2,217.9,217.98,19949.0,204.9705,205.1586,204.8765,204.9517,19949.0
2019-04-12 13:30:00,218.03,218.05,217.82,217.82,15007.0,204.9987,205.0175,204.8013,204.8013,15007.0
2019-04-12 14:00:00,217.83,218.31,217.77,217.91,37677.0,204.8107,205.262,204.7543,204.8859,37677.0
2019-04-12 14:30:00,217.95,218.27,217.66,218.27,28730.0,204.9235,205.2244,204.6508,205.2244,28730.0
2019-04-12 15:00:00,218.27,218.33,217.82,217.96,21699.0,205.2244,205.2808,204.8013,204.9329,21699.0
2019-04-12 15:30:00,218.02,218.14,217.82,217.99,80021.0,204.9893,205.1022,204.8013,204.9611,80021.0
2019-04-15 09:30:00,218.11,219.47,217.63,218.42,39636.0,205.074,206.3527,204.6226,205.3654,39636.0
2019-04-15 10:00:00,218.63,218.93,218.48,218.64,24046.0,205.5629,205.8449,205.4218,205.5723,24046.0
2019-04-15 10:30:00,218.55,218.66,218.01,218.51,26824.0,205.4877,205.5911,204.9799,205.45,26824.0
2019-04-15 11:00:00,218.6,219.05,218.6,218.94,10831.0,205.5347,205.9578,205.5347,205.8543,10831.0
2019-04-15 11:30:00,218.9,218.96,218.45,218.84,10837.0,205.8167,205.8731,205.3936,205.7603,10837.0
2019-04-15 12:00:00,218.85,218.85,218.35,218.62,9735.0,205.7697,205.7697,205.2996,205.5535,9735.0
2019-04-15 12:30:00,218.67,218.68,218.33,218.41,13329.0,205.6005,205.6099,205.2808,205.356,13329.0
2019-04-15 13:00:00,218.48,218.9,218.48,218.82,5627.0,205.4218,205.8167,205.4218,205.7415,5627.0
2019-04-15 13:30:00,218.86,219.14,218.78,218.95,15444.0,205.7791,206.0424,205.7039,205.8637,15444.0
2019-04-15 14:00:00,218.91,219.13,218.74,219.01,34367.0,205.8261,206.033,205.6663,205.9202,34367.0
2019-04-15 14:30:00,219.09,219.12,218.91,219.01,17406.0,205.9954,206.0236,205.8261,205.9202,17406.0
2019-04-15 15:00:00,218.99,219.21,218.89,219.09,14606.0,205.9014,206.1082,205.8073,205.9954,14606.0
2019-04-15 15:30:00,219.08,219.28,218.93,218.99,69532.0,205.986,206.174,205.8449,205.9014,69532.0
2019-04-16 09:30:00,219.54,219.84,218.84,219.25,38317.0,206.4185,206.7006,205.7603,206.1458,38317.0
2019-04-16 10:00:00,219.25,219.68,218.91,219.49,24978.0,206.1458,206.5501,205.8261,206.3715,24978.0
2019-04-16 10:30:00,219.3,219.62,219.17,219.45,23149.0,206.1928,206.4937,206.0706,206.3339,23149.0
2019-04-16 11:00:00,219.46,220.29,219.4,220.05,19027.0,206.3433,207.1237,206.2869,206.898,19027.0
2019-04-16 11:30:00,220.01,220.01,219.1,219.31,24006.0,206.8604,206.8604,206.0048,206.2022,24006.0
2019-04-16 12:00:00,219.39,219.94,219.39,219.92,18879.0,206.2774,206.7946,206.2774,206.7758,18879.0
2019-04-16 12:30:00,219.94,220.04,219.67,219.72,20296.0,206.7946,206.8886,206.5407,206.5877,20296.0
2019-04-16 13:00:00,219.67,219.71,218.83,219.25,47076.0,206.5407,206.5783,205.7509,206.1458,47076.0
2019-04-16 13:30:00,219.28,219.53,218.93,219.32,26163.0,206.174,206.4091,205.8449,206.2116,26163.0
2019-04-16 14:00:00,219.3,219.32,218.9,218.95,20634.0,206.1928,206.2116,205.8167,205.8637,20634.0
2019-04-16 14:30:00,218.96,219.16,218.74,218.83,21356.0,205.8731,206.0612,205.6663,205.7509,21356.0
2019-04-16 15:00:00,218.87,218.96,218.5,218.55,42435.0,205.7885,205.8731,205.4406,205.4877,42435.0
2019-04-16 15:30:00,218.52,219.59,217.83,219.33,150976.0,205.4594,206.4655,204.8107,206.221,150976.0
2019-04-17 09:30:00,220.63,220.63,218.88,219.08,50029.0,207.4433,207.4433,205.7979,205.986,50029.0
2019-04-17 10:00:00,218.88,219.31,218.29,219.12,24252.0,205.7979,206.2022,205.2432,206.0236,24252.0
2019-04-17 10:30:00,219.07,219.4,218.95,219.37,31918.0,205.9766,206.2869,205.8637,206.2586,31918.0
2019-04-17 11:00:00,219.34,219.5,219.0,219.27,53215.0,206.2304,206.3809,205.9108,206.1646,53215.0
2019-04-17 11:30:00,219.27,219.51,218.93,219.38,11677.0,206.1646,206.3903,205.8449,206.268,11677.0
2019-04-17 12:00:00,219.29,219.48,219.02,219.34,9907.0,206.1834,206.3621,205.9296,206.2304,9907.0
2019-04-17 12:30:00,219.36,219.69,219.21,219.59,16671.0,206.2492,206.5595,206.1082,206.4655,16671.0
2019-04-17 13:00:00,219.62,220.13,219.61,219.93,12605.0,206.4937,206.9732,206.4843,206.7852,12605.0
2019-04-17 13:30:00,219.9,220.24,219.9,220.13,28352.0,206.757,207.0766,206.757,206.9732,28352.0
2019-04-17 14:00:00,220.05,220.05,219.14,219.36,32617.0,206.898,206.898,206.0424,206.2492,32617.0
2019-04-17 14:30:00,219.43,219.66,219.36,219.5,17303.0,206.3151,206.5313,206.2492,206.3809,17303.0
2019-04-17 15:00:00,219.49,219.63,219.32,219.43,23733.0,206.3715,206.5031,206.2116,206.3151,23733.0
2019-04-17 15:30:00,219.38,219.68,218.99,219.0,131126.0,206.268,206.5501,205.9014,205.9108,131126.0
2019-04-18 09:30:00,218.59,219.16,217.59,217.66,37106.0,205.5253,206.0612,204.585,204.6508,37106.0
2019-04-18 10:00:00,217.58,218.39,217.51,217.8,24769.0,204.5756,205.3372,204.5098,204.7825,24769.0
2019-04-18 10:30:00,217.86,218.13,217.56,217.99,16749.0,204.8389,205.0928,204.5568,204.9611,16749.0
2019-04-18 11:00:00,218.09,218.59,217.83,218.08,22635.0,205.0551,205.5253,204.8107,205.0457,22635.0
2019-04-18 11:30:00,218.13,218.19,217.78,218.19,16967.0,205.0928,205.1492,204.7637,205.1492,16967.0
2019-04-18 12:00:00,218.21,218.89,217.96,218.87,17692.0,205.168,205.8073,204.9329,205.7885,17692.0
2019-04-18 12:30:00,218.89,219.34,218.89,219.27,6434.0,205.8073,206.2304,205.8073,206.1646,6434.0
2019-04-18 13:00:00,219.15,219.66,219.15,219.61,5400.0,206.0518,206.5313,206.0518,206.4843,5400.0
2019-04-18 13:30:00,219.64,219.73,219.5,219.69,15929.0,206.5125,206.5971,206.3809,206.5595,15929.0
2019-04-18 14:00:00,219.72,220.22,219.63,220.22,12146.0,206.5877,207.0578,206.5031,207.0578,12146.0
2019-04-18 14:30:00,220.31,220.75,220.27,220.69,11367.0,207.1425,207.5562,207.1049,207.4997,11367.0
2019-04-18 15:00:00,220.72,221.02,220.42,220.84,21671.0,207.528,207.81,207.2459,207.6408,21671.0
2019-04-18 15:30:00,220.8,221.45,220.66,221.3,77215.0,207.6032,208.2143,207.4715,208.0733,77215.0
2019-04-22 09:30:00,220.52,221.75,219.99,221.56,26107.0,207.3399,208.4964,206.8416,208.3178,26107.0
2019-04-22 10:00:00,221.78,222.39,221.59,222.37,5095.0,208.5246,209.0981,208.346,209.0793,5095.0
2019-04-22 10:30:00,222.49,223.23,222.37,222.85,10461.0,209.1922,209.8879,209.0793,209.5307,10461.0
2019-04-22 11:00:00,222.67,223.01,222.46,222.63,12259.0,209.3614,209.6811,209.164,209.3238,12259.0
2019-04-22 11:30:00,222.63,222.74,222.46,222.74,5035.0,209.3238,209.4272,209.164,209.4272,5035.0
2019-04-22 12:00:00,222.72,222.99,222.53,222.54,6411.0,209.4084,209.6623,209.2298,209.2392,6411.0
2019-04-22 12:30:00,222.54,222.79,222.34,222.42,5980.0,209.2392,209.4742,209.0511,209.1264,5980.0
2019-04-22 13:00:00,222.32,222.4,222.17,222.35,2050.0,209.0323,209.1075,208.8913,209.0605,2050.0
2019-04-22 13:30:00,222.51,222.8,222.42,222.7,4784.0,209.211,209.4836,209.1264,209.3896,4784.0
2019-04-22 14:00:00,222.71,223.08,222.58,222.96,7002.0,209.399,209.7469,209.2768,209.6341,7002.0
2019-04-22 14:30:00,222.99,223.18,222.92,223.12,5409.0,209.6623,209.8409,209.5965,209.7845,5409.0
2019-04-22 15:00:00,223.19,223.21,222.96,222.96,4633.0,209.8503,209.8691,209.6341,209.6341,4633.0
2019-04-22 15:30:00,222.97,222.99,222.46,222.55,34755.0,209.6435,209.6623,209.164,209.2486,34755.0
2019-04-23 09:30:00,222.95,223.63,222.16,223.49,36729.0,209.6247,210.264,208.8819,210.1324,36729.0
2019-04-23 10:00:00,223.43,223.92,223.42,223.65,12186.0,210.076,210.5367,210.0666,210.2828,12186.0
2019-04-23 10:30:00,223.6,223.71,223.33,223.39,14389.0,210.2358,210.3392,209.982,210.0384,14389.0
2019-04-23 11:00:00,223.57,224.03,223.48,224.0,7510.0,210.2076,210.6401,210.123,210.6119,7510.0
2019-04-23 11:30:00,224.08,224.74,224.04,224.51,12200.0,210.6871,211.3077,210.6495,211.0914,12200.0
2019-04-23 12:00:00,224.45,224.97,224.44,224.74,11341.0,211.035,211.5239,211.0256,211.3077,11341.0
2019-04-23 12:30:00,224.75,225.46,224.7,225.22,14986.0,211.3171,211.9847,211.2701,211.759,14986.0
2019-04-23 13:00:00,225.37,225.91,225.34,225.57,9748.0,211.9,212.4078,211.8718,212.0881,9748.0
2019-04-23 13:30:00,225.56,225.86,225.45,225.82,14435.0,212.0787,212.3607,211.9753,212.3231,14435.0
2019-04-23 14:00:00,225.8,225.8,225.52,225.66,8500.0,212.3043,212.3043,212.0411,212.1727,8500.0
2019-04-23 14:30:00,225.75,226.14,225.75,226.05,14281.0,212.2573,212.624,212.2573,212.5394,14281.0
2019-04-23 15:00:00,226.02,226.03,225.72,225.74,17078.0,212.5112,212.5206,212.2291,212.2479,17078.0
2019-04-23 15:30:00,225.73,226.07,225.62,226.05,69284.0,212.2385,212.5582,212.1351,212.5394,69284.0
2019-04-24 09:30:00,225.33,226.87,225.3,225.48,49619.0,211.8624,213.3104,211.8342,212.0035,49619.0
2019-04-24 10:00:00,225.57,225.65,225.07,225.31,9605.0,212.0881,212.1633,211.618,211.8436,9605.0
2019-04-24 10:30:00,225.31,225.34,224.62,225.34,16344.0,211.8436,211.8718,211.1949,211.8718,16344.0
2019-04-24 11:00:00,225.46,225.83,225.33,225.56,15299.0,211.9847,212.3325,211.8624,212.0787,15299.0
2019-04-24 11:30:00,225.67,226.09,225.65,225.92,10012.0,212.1821,212.577,212.1633,212.4172,10012.0
2019-04-24 12:00:00,225.92,226.13,225.85,226.08,6374.0,212.4172,212.6146,212.3513,212.5676,6374.0
2019-04-24 12:30:00,226.1,226.24,225.82,225.82,11618.0,212.5864,212.718,212.3231,212.3231,11618.0
2019-04-24 13:00:00,225.87,225.99,225.56,225.87,6605.0,212.3702,212.483,212.0787,212.3702,6605.0
2019-04-24 13:30:00,225.89,226.15,225.85,225.89,10018.0,212.389,212.6334,212.3513,212.389,10018.0
2019-04-24 14:00:00,225.86,226.23,225.71,226.23,26820.0,212.3607,212.7086,212.2197,212.7086,26820.0
2019-04-24 14:30:00,226.17,226.28,225.88,226.01,40918.0,212.6522,212.7556,212.3796,212.5018,40918.0
2019-04-24 15:00:00,226.01,226.04,225.77,225.78,14644.0,212.5018,212.53,212.2761,212.2855,14644.0
2019-04-24 15:30:00,225.79,225.97,224.77,224.86,114437.0,212.2949,212.4642,211.3359,211.4205,114437.0
2019-04-25 09:30:00,224.58,225.03,222.93,223.17,59653.0,211.1573,211.5804,209.6059,209.8315,59653.0
2019-04-25 10:00:00,223.19,223.8,221.29,221.29,32068.0,209.8503,210.4239,208.0639,208.0639,32068.0
2019-04-25 10:30:00,221.35,222.17,221.11,222.0,47796.0,208.1203,208.8913,207.8946,208.7315,47796.0
2019-04-25 11:00:00,222.24,222.28,221.44,221.89,19952.0,208.9571,208.9947,208.2049,208.628,19952.0
2019-04-25 11:30:00,222.02,222.81,222.02,222.38,28996.0,208.7503,209.493,208.7503,209.0887,28996.0
2019-04-25 12:00:00,222.45,222.72,222.26,222.26,20975.0,209.1546,209.4084,208.9759,208.9759,20975.0
2019-04-25 12:30:00,222.2,222.48,221.78,222.09,14267.0,208.9195,209.1828,208.5246,208.8161,14267.0
2019-04-25 13:00:00,222.12,222.54,221.95,222.36,56638.0,208.8443,209.2392,208.6844,209.0699,56638.0
2019-04-25 13:30:00,222.43,222.82,222.12,222.53,40322.0,209.1358,209.5024,208.8443,209.2298,40322.0
2019-04-25 14:00:00,222.61,222.85,222.47,222.63,111357.0,209.305,209.5307,209.1734,209.3238,111357.0
2019-04-25 14:30:00,222.75,223.43,222.74,223.26,27728.0,209.4366,210.076,209.4272,209.9161,27728.0
2019-04-25 15:00:00,223.25,223.57,223.11,223.42,33055.0,209.9067,210.2076,209.7751,210.0666,33055.0
2019-04-25 15:30:00,223.42,224.01,223.18,223.2,131775.0,210.0666,210.6213,209.8409,209.8597,131775.0
2019-04-26 09:30:00,223.96,224.13,222.23,222.51,24114.0,210.5743,210.7341,208.9477,209.211,24114.0
2019-04-26 10:00:00,222.92,223.28,222.41,222.66,17286.0,209.5965,209.9349,209.1169,209.352,17286.0
2019-04-26 10:30:00,222.77,223.2,222.27,223.2,27643.0,209.4554,209.8597,208.9853,209.8597,27643.0
2019-04-26 11:00:00,223.21,224.38,223.21,224.18,25411.0,209.8691,210.9692,209.8691,210.7812,25411.0
2019-04-26 11:30:00,224.18,224.33,224.03,224.16,18549.0,210.7812,210.9222,210.6401,210.7624,18549.0
2019-04-26 12:00:00,224.19,224.73,224.12,224.44,7078.0,210.7906,211.2983,210.7247,211.0256,7078.0
2019-04-26 12:30:00,224.47,224.62,224.26,224.3,12239.0,211.0538,211.1949,210.8564,210.894,12239.0
2019-04-26 13:00:00,224.3,224.6,224.19,224.55,5413.0,210.894,211.1761,210.7906,211.129,5413.0
2019-04-26 13:30:00,224.58,224.73,224.35,224.73,10868.0,211.1573,211.2983,210.941,211.2983,10868.0
2019-04-26 14:00:00,224.7,224.93,224.33,224.8,9208.0,211.2701,211.4863,210.9222,211.3641,9208.0
2019-04-26 14:30:00,224.83,224.99,224.69,224.91,15472.0,211.3923,211.5427,211.2607,211.4675,15472.0
2019-04-26 15:00:00,224.95,225.38,224.9,225.32,22380.0,211.5051,211.9094,211.4581,211.853,22380.0
2019-04-26 15:30:00,225.3,226.08,225.26,226.02,45249.0,211.8342,212.5676,211.7966,212.5112,45249.0
2019-04-29 09:30:00,225.56,226.32,224.59,225.97,33086.0,212.0787,212.7933,211.1667,212.4642,33086.0
2019-04-29 10:00:00,225.9,226.04,225.12,225.98,16452.0,212.3984,212.53,211.665,212.4736,16452.0
2019-04-29 10:30:00,225.98,226.65,225.83,226.24,11288.0,212.4736,213.1035,212.3325,212.718,11288.0
2019-04-29 11:00:00,226.21,226.21,225.02,225.21,13027.0,212.6898,212.6898,211.571,211.7496,13027.0
2019-04-29 11:30:00,225.22,225.27,224.12,224.18,16995.0,211.759,211.806,210.7247,210.7812,16995.0
2019-04-29 12:00:00,224.16,224.61,223.77,224.59,10099.0,210.7624,211.1855,210.3957,211.1667,10099.0
2019-04-29 12:30:00,224.64,224.79,224.47,224.76,8862.0,211.2137,211.3547,211.0538,211.3265,8862.0
2019-04-29 13:00:00,224.55,224.95,224.53,224.63,21762.0,211.129,211.5051,211.1102,211.2043,21762.0
2019-04-29 13:30:00,224.53,224.57,223.74,223.86,18551.0,211.1102,211.1478,210.3675,210.4803,18551.0
2019-04-29 14:00:00,223.88,224.33,223.58,223.82,20035.0,210.4991,210.9222,210.217,210.4427,20035.0
2019-04-29 14:30:00,223.79,223.98,223.47,223.92,19281.0,210.4145,210.5931,210.1136,210.5367,19281.0
2019-04-29 15:00:00,223.91,224.08,223.45,223.55,28172.0,210.5273,210.6871,210.0948,210.1888,28172.0
2019-04-29 15:30:00,223.56,224.01,223.51,223.69,69571.0,210.1982,210.6213,210.1512,210.3204,69571.0
2019-04-30 09:30:00,223.04,224.0,222.63,223.1,96180.0,209.7093,210.6119,209.3238,209.7657,96180.0
2019-04-30 10:00:00,223.18,225.54,222.9,224.28,63762.0,209.8409,212.0599,209.5777,210.8752,63762.0
2019-04-30 10:30:00,224.32,225.12,224.31,224.65,19252.0,210.9128,211.665,210.9034,211.2231,19252.0
2019-04-30 11:00:00,224.59,224.59,223.48,223.49,24932.0,211.1667,211.1667,210.123,210.1324,24932.0
2019-04-30 11:30:00,223.5,224.34,223.49,224.25,24662.0,210.1418,210.9316,210.1324,210.847,24662.0
2019-04-30 12:00:00,224.26,224.9,223.95,224.9,12437.0,210.8564,211.4581,210.5649,211.4581,12437.0
2019-04-30 12:30:00,224.82,224.84,223.97,224.04,27657.0,211.3829,211.4017,210.5837,210.6495,27657.0
2019-04-30 13:00:00,224.09,224.36,223.78,223.8,17070.0,210.6965,210.9504,210.4051,210.4239,17070.0
2019-04-30 13:30:00,223.8,224.81,223.66,224.69,13905.0,210.4239,211.3735,210.2922,211.2607,13905.0
2019-04-30 14:00:00,224.76,224.76,224.26,224.31,92505.0,211.3265,211.3265,210.8564,210.9034,92505.0
2019-04-30 14:30:00,224.31,224.41,223.78,224.07,46422.0,210.9034,210.9974,210.4051,210.6777,46422.0
2019-04-30 15:00:00,224.15,224.94,224.08,224.73,36569.0,210.753,211.4957,210.6871,211.2983,36569.0
2019-04-30 15:30:00,224.72,225.71,224.71,225.38,72249.0,211.2889,212.2197,211.2795,211.9094,72249.0
2019-05-01 09:30:00,225.58,225.58,224.55,224.91,17582.0,212.0975,212.0975,211.129,211.4675,17582.0
2019-05-01 10:00:00,224.82,225.24,224.22,224.97,26357.0,211.3829,211.7778,210.8188,211.5239,26357.0
2019-05-01 10:30:00,224.9,225.4,224.88,225.2,39793.0,211.4581,211.9282,211.4393,211.7402,39793.0
2019-05-01 11:00:00,225.19,225.44,224.89,225.28,41776.0,211.7308,211.9659,211.4487,211.8154,41776.0
2019-05-01 11:30:00,225.34,225.88,225.22,225.41,24089.0,211.8718,212.3796,211.759,211.9376,24089.0
2019-05-01 12:00:00,225.42,225.65,225.15,225.65,19256.0,211.947,212.1633,211.6932,212.1633,19256.0
2019-05-01 12:30:00,225.57,225.85,225.43,225.85,24708.0,212.0881,212.3513,211.9564,212.3513,24708.0
2019-05-01 13:00:00,225.85,226.06,225.79,225.94,19416.0,212.3513,212.5488,212.2949,212.436,19416.0
2019-05-01 13:30:00,225.94,226.12,225.75,226.04,22933.0,212.436,212.6052,212.2573,212.53,22933.0
2019-05-01 14:00:00,226.0,226.36,225.91,226.14,34445.0,212.4924,212.8309,212.4078,212.624,34445.0
2019-05-01 14:30:00,226.09,226.15,225.01,225.08,45319.0,212.577,212.6334,211.5616,211.6274,45319.0
2019-05-01 15:00:00,225.07,225.32,224.25,224.48,44155.0,211.618,211.853,210.847,211.0632,44155.0
2019-05-01 15:30:00,224.41,224.41,222.73,222.73,115108.0,210.9974,210.9974,209.4178,209.4178,115108.0
2019-05-02 09:30:00,225.09,225.09,221.29,222.73,43061.0,211.6368,211.6368,208.0639,209.4178,43061.0
2019-05-02 10:00:00,222.62,223.64,221.24,222.15,60344.0,209.3144,210.2734,208.0169,208.8725,60344.0
2019-05-02 10:30:00,222.0,222.21,220.23,220.53,37256.0,208.7315,208.9289,207.0672,207.3493,37256.0
2019-05-02 11:00:00,220.6,220.96,218.6,218.81,56593.0,207.4151,207.7536,205.5347,205.7321,56593.0
2019-05-02 11:30:00,218.91,219.89,217.12,217.3,45627.0,205.8261,206.7476,204.1431,204.3124,45627.0
2019-05-02 12:00:00,217.26,219.67,217.25,219.35,24045.0,204.2748,206.5407,204.2654,206.2398,24045.0
2019-05-02 12:30:00,219.25,220.25,219.16,219.2,22267.0,206.1458,207.086,206.0612,206.0988,22267.0
2019-05-02 13:00:00,219.32,219.78,218.64,219.68,33217.0,206.2116,206.6441,205.5723,206.5501,33217.0
2019-05-02 13:30:00,219.56,219.82,218.63,219.71,46678.0,206.4373,206.6817,205.5629,206.5783,46678.0
2019-05-02 14:00:00,219.71,220.78,219.56,220.78,45674.0,206.5783,207.5844,206.4373,207.5844,45674.0
2019-05-02 14:30:00,220.65,220.86,219.69,220.55,45533.0,207.4621,207.6596,206.5595,207.3681,45533.0
2019-05-02 15:00:00,220.59,220.69,220.06,220.06,45464.0,207.4057,207.4997,206.9074,206.9074,45464.0
2019-05-02 15:30:00,220.16,221.34,220.04,221.34,80423.0,207.0014,208.1109,206.8886,208.1109,80423.0
2019-05-03 09:30:00,221.39,224.8,220.59,224.24,36748.0,208.1579,211.3641,207.4057,210.8376,36748.0
2019-05-03 10:00:00,223.83,225.03,223.83,224.63,30224.0,210.4521,211.5804,210.4521,211.2043,30224.0
2019-05-03 10:30:00,224.42,225.8,224.32,225.28,9520.0,211.0068,212.3043,210.9128,211.8154,9520.0
2019-05-03 11:00:00,225.4,226.2,225.24,225.48,20740.0,211.9282,212.6804,211.7778,212.0035,20740.0
2019-05-03 11:30:00,225.5,226.57,225.4,226.47,18992.0,212.0223,213.0283,211.9282,212.9343,18992.0
2019-05-03 12:00:00,226.53,226.65,226.14,226.33,13450.0,212.9907,213.1035,212.624,212.8027,13450.0
2019-05-03 12:30:00,226.44,226.53,226.09,226.2,10334.0,212.9061,212.9907,212.577,212.6804,10334.0
2019-05-03 13:00:00,226.22,226.44,226.05,226.44,28016.0,212.6992,212.9061,212.5394,212.9061,28016.0
2019-05-03 13:30:00,226.45,227.17,226.35,226.92,19021.0,212.9155,213.5925,212.8215,213.3574,19021.0
2019-05-03 14:00:00,226.94,227.22,226.71,226.83,19198.0,213.3762,213.6395,213.1599,213.2728,19198.0
2019-05-03 14:30:00,226.82,227.1,226.48,226.75,13819.0,213.2634,213.5266,212.9437,213.1976,13819.0
2019-05-03 15:00:00,226.65,227.19,226.52,227.12,15639.0,213.1035,213.6113,212.9813,213.5454,15639.0
2019-05-03 15:30:00,227.12,227.41,226.75,226.99,74527.0,213.5454,213.8181,213.1976,213.4232,74527.0
2019-05-06 09:30:00,223.56,226.82,222.29,225.51,51544.0,210.1982,213.2634,209.0041,212.0317,51544.0
2019-05-06 10:00:00,225.71,225.71,224.83,225.08,23456.0,212.2197,212.2197,211.3923,211.6274,23456.0
2019-05-06 10:30:00,225.08,226.25,225.0,226.06,20669.0,211.6274,212.7274,211.5521,212.5488,20669.0
2019-05-06 11:00:00,225.85,227.68,225.73,227.5,20157.0,212.3513,214.072,212.2385,213.9027,20157.0
2019-05-06 11:30:00,227.42,227.59,226.61,226.86,27960.0,213.8275,213.9873,213.0659,213.301,27960.0
2019-05-06 12:00:00,226.95,227.03,226.32,226.46,14501.0,213.3856,213.4608,212.7933,212.9249,14501.0
2019-05-06 12:30:00,226.48,227.55,226.48,227.03,14308.0,212.9437,213.9497,212.9437,213.4608,14308.0
2019-05-06 13:00:00,226.91,227.69,226.74,227.67,9926.0,213.348,214.0814,213.1882,214.0626,9926.0
2019-05-06 13:30:00,227.73,228.42,227.64,228.34,24783.0,214.119,214.7677,214.0344,214.6925,24783.0
2019-05-06 14:00:00,228.34,228.86,228.27,228.81,14938.0,214.6925,215.1814,214.6267,215.1344,14938.0
2019-05-06 14:30:00,228.84,229.87,228.82,229.71,33627.0,215.1626,216.1311,215.1438,215.9806,33627.0
2019-05-06 15:00:00,229.83,230.37,229.56,230.12,40666.0,216.0935,216.6012,215.8396,216.3661,40666.0
2019-05-06 15:30:00,230.08,230.44,229.4,229.68,87946.0,216.3285,216.667,215.6892,215.9524,87946.0
2019-05-07 09:30:00,227.52,228.17,226.35,227.08,22521.0,213.9215,214.5327,212.8215,213.5078,22521.0
2019-05-07 10:00:00,227.39,227.55,226.34,226.73,22653.0,213.7993,213.9497,212.8121,213.1787,22653.0
2019-05-07 10:30:00,227.08,227.08,224.61,224.91,79723.0,213.5078,213.5078,211.1855,211.4675,79723.0
2019-05-07 11:00:00,224.4,225.05,223.81,224.57,27291.0,210.988,211.5992,210.4333,211.1478,27291.0
2019-05-07 11:30:00,224.58,224.76,223.02,223.19,24919.0,211.1573,211.3265,209.6905,209.8503,24919.0
2019-05-07 12:00:00,223.28,223.98,222.74,223.95,18013.0,209.9349,210.5931,209.4272,210.5649,18013.0
2019-05-07 12:30:00,223.86,223.92,223.0,223.0,13893.0,210.4803,210.5367,209.6717,209.6717,13893.0
2019-05-07 13:00:00,222.82,223.03,221.31,221.47,18932.0,209.5024,209.6999,208.0827,208.2331,18932.0
2019-05-07 13:30:00,221.55,222.22,221.2,222.08,23184.0,208.3083,208.9383,207.9793,208.8067,23184.0
2019-05-07 14:00:00,222.0,222.12,221.02,221.02,15929.0,208.7315,208.8443,207.81,207.81,15929.0
2019-05-07 14:30:00,221.02,221.7,220.27,221.41,27241.0,207.81,208.4494,207.1049,208.1767,27241.0
2019-05-07 15:00:00,221.32,221.61,220.6,221.11,28593.0,208.0921,208.3648,207.4151,207.8946,28593.0
2019-05-07 15:30:00,221.08,222.46,220.05,221.94,110568.0,207.8664,209.164,206.898,208.675,110568.0
2019-05-08 09:30:00,222.22,224.09,221.38,223.32,36052.0,208.9383,210.6965,208.1485,209.9726,36052.0
2019-05-08 10:00:00,223.41,224.06,223.22,223.45,21973.0,210.0572,210.6683,209.8785,210.0948,21973.0
2019-05-08 10:30:00,223.47,224.05,222.86,223.83,22197.0,210.1136,210.6589,209.5401,210.4521,22197.0
2019-05-08 11:00:00,223.97,224.56,223.68,224.04,27052.0,210.5837,211.1384,210.311,210.6495,27052.0
2019-05-08 11:30:00,224.04,224.17,223.17,224.03,11235.0,210.6495,210.7718,209.8315,210.6401,11235.0
2019-05-08 12:00:00,223.9,224.45,223.42,224.45,9648.0,210.5179,211.035,210.0666,211.035,9648.0
2019-05-08 12:30:00,224.39,224.91,224.29,224.66,16316.0,210.9786,211.4675,210.8846,211.2325,16316.0
2019-05-08 13:00:00,224.66,224.67,223.95,224.22,7919.0,211.2325,211.2419,210.5649,210.8188,7919.0
2019-05-08 13:30:00,224.33,225.27,224.19,225.27,97518.0,210.9222,211.806,210.7906,211.806,97518.0
2019-05-08 14:00:00,225.37,225.87,224.84,225.64,75224.0,211.9,212.3702,211.4017,212.1539,75224.0
2019-05-08 14:30:00,225.67,225.69,224.51,224.74,17974.0,212.1821,212.2009,211.0914,211.3077,17974.0
2019-05-08 15:00:00,224.92,225.08,224.57,224.97,10934.0,211.4769,211.6274,211.1478,211.5239,10934.0
2019-05-08 15:30:00,225.04,225.07,223.84,223.91,46157.0,211.5898,211.618,210.4615,210.5273,46157.0
2019-05-09 09:30:00,221.12,222.0,219.47,219.94,26909.0,207.904,208.7315,206.3527,206.7946,26909.0
2019-05-09 10:00:00,219.85,220.27,219.14,219.51,13559.0,206.71,207.1049,206.0424,206.3903,13559.0
2019-05-09 10:30:00,219.39,220.48,219.3,219.7,21629.0,206.2774,207.3023,206.1928,206.5689,21629.0
2019-05-09 11:00:00,219.74,220.78,219.72,220.16,32813.0,206.6065,207.5844,206.5877,207.0014,32813.0
2019-05-09 11:30:00,220.29,221.78,220.24,221.76,7508.0,207.1237,208.5246,207.0766,208.5058,7508.0
2019-05-09 12:00:00,221.69,222.33,221.35,222.0,10300.0,208.44,209.0417,208.1203,208.7315,10300.0
2019-05-09 12:30:00,222.25,223.56,222.06,222.08,16706.0,208.9665,210.1982,208.7879,208.8067,16706.0
2019-05-09 13:00:00,222.2,222.41,221.14,221.2,25696.0,208.9195,209.1169,207.9229,207.9793,25696.0
2019-05-09 13:30:00,221.19,222.22,221.0,221.85,21757.0,207.9699,208.9383,207.7912,208.5904,21757.0
2019-05-09 14:00:00,221.86,222.4,221.6,221.9,15423.0,208.5998,209.1075,208.3554,208.6374,15423.0
2019-05-09 14:30:00,222.17,222.66,221.62,221.75,10651.0,208.8913,209.352,208.3742,208.4964,10651.0
2019-05-09 15:00:00,221.8,222.02,221.3,221.98,23090.0,208.5434,208.7503,208.0733,208.7126,23090.0
2019-05-09 15:30:00,221.88,222.08,221.43,221.88,82608.0,208.6186,208.8067,208.1955,208.6186,82608.0
2019-05-10 09:30:00,221.44,223.84,220.93,223.76,25050.0,208.2049,210.4615,207.7254,210.3863,25050.0
2019-05-10 10:00:00,223.28,223.28,220.87,221.1,20791.0,209.9349,209.9349,207.669,207.8852,20791.0
2019-05-10 10:30:00,220.8,220.8,218.88,219.0,22651.0,207.6032,207.6032,205.7979,205.9108,22651.0
2019-05-10 11:00:00,218.88,219.79,218.43,219.25,21946.0,205.7979,206.6535,205.3748,206.1458,21946.0
2019-05-10 11:30:00,219.33,219.69,218.75,219.35,13359.0,206.221,206.5595,205.6757,206.2398,13359.0
2019-05-10 12:00:00,219.57,221.83,219.57,221.63,9510.0,206.4467,208.5716,206.4467,208.3836,9510.0
2019-05-10 12:30:00,221.53,222.45,221.42,222.31,13454.0,208.2895,209.1546,208.1861,209.0229,13454.0
2019-05-10 13:00:00,222.03,223.07,221.99,222.69,9915.0,208.7597,209.7375,208.7221,209.3802,9915.0
2019-05-10 13:30:00,222.57,223.33,222.56,223.08,9664.0,209.2674,209.982,209.258,209.7469,9664.0
2019-05-10 14:00:00,223.03,223.34,222.29,222.51,11952.0,209.6999,209.9914,209.0041,209.211,11952.0
2019-05-10 14:30:00,222.6,223.54,222.56,223.43,6841.0,209.2956,210.1794,209.258,210.076,6841.0
2019-05-10 15:00:00,223.55,225.06,223.47,224.89,10826.0,210.1888,211.6086,210.1136,211.4487,10826.0
2019-05-10 15:30:00,224.74,224.86,223.67,224.28,45183.0,211.3077,211.4205,210.3016,210.8752,45183.0
2019-05-13 09:30:00,220.84,221.19,215.03,216.2,80646.0,207.6408,207.9699,202.178,203.2781,80646.0
2019-05-13 10:00:00,216.17,216.42,215.36,215.74,69445.0,203.2499,203.485,202.4883,202.8456,69445.0
2019-05-13 10:30:00,215.71,215.76,214.35,214.64,64728.0,202.8174,202.8644,201.5387,201.8113,64728.0
2019-05-13 11:00:00,214.91,215.13,213.59,213.63,27088.0,202.0652,202.2721,200.8241,200.8617,27088.0
2019-05-13 11:30:00,213.69,213.78,212.82,213.55,48254.0,200.9181,201.0027,200.1001,200.7865,48254.0
2019-05-13 12:00:00,213.61,213.61,211.56,211.71,46853.0,200.8429,200.8429,198.9154,199.0565,46853.0
2019-05-13 12:30:00,211.68,212.0,211.29,211.69,42700.0,199.0283,199.3291,198.6616,199.0377,42700.0
2019-05-13 13:00:00,211.64,211.72,209.92,210.0,117468.0,198.9907,199.0659,197.3735,197.4487,117468.0
2019-05-13 13:30:00,209.98,211.79,209.87,211.79,188056.0,197.4299,199.1317,197.3264,199.1317,188056.0
2019-05-13 14:00:00,211.79,214.32,211.42,213.73,59982.0,199.1317,201.5105,198.7838,200.9557,59982.0
2019-05-13 14:30:00,213.71,215.23,213.25,215.04,35078.0,200.9369,202.3661,200.5044,202.1874,35078.0
2019-05-13 15:00:00,214.95,215.28,214.19,214.36,54410.0,202.1028,202.4131,201.3882,201.5481,54410.0
2019-05-13 15:30:00,214.32,216.07,213.65,215.42,225763.0,201.5105,203.1559,200.8805,202.5447,225763.0
2019-05-14 09:30:00,215.49,218.66,215.49,217.65,27332.0,202.6105,205.5911,202.6105,204.6414,27332.0
2019-05-14 10:00:00,217.91,219.98,217.67,219.67,17469.0,204.8859,206.8322,204.6602,206.5407,17469.0
2019-05-14 10:30:00,219.67,220.6,219.63,220.46,16914.0,206.5407,207.4151,206.5031,207.2835,16914.0
2019-05-14 11:00:00,220.52,221.45,219.82,221.16,24011.0,207.3399,208.2143,206.6817,207.9417,24011.0
2019-05-14 11:30:00,221.06,221.8,221.06,221.24,19563.0,207.8476,208.5434,207.8476,208.0169,19563.0
2019-05-14 12:00:00,221.27,221.61,220.58,220.76,13864.0,208.0451,208.3648,207.3963,207.5656,13864.0
2019-05-14 12:30:00,220.7,221.38,220.62,221.03,9811.0,207.5092,208.1485,207.4339,207.8194,9811.0
2019-05-14 13:00:00,221.1,221.69,221.1,221.31,11218.0,207.8852,208.44,207.8852,208.0827,11218.0
2019-05-14 13:30:00,221.39,221.62,221.31,221.51,12072.0,208.1579,208.3742,208.0827,208.2707,12072.0
2019-05-14 14:00:00,221.4,222.07,221.02,221.89,21888.0,208.1673,208.7973,207.81,208.628,21888.0
2019-05-14 14:30:00,221.88,221.88,220.61,220.86,21637.0,208.6186,208.6186,207.4245,207.6596,21637.0
2019-05-14 15:00:00,220.89,221.59,220.74,221.36,26076.0,207.6878,208.346,207.5468,208.1297,26076.0
2019-05-14 15:30:00,221.26,221.51,220.35,220.47,85114.0,208.0357,208.2707,207.1801,207.2929,85114.0
2019-05-15 09:30:00,218.28,221.11,218.28,220.69,17487.0,205.2338,207.8946,205.2338,207.4997,17487.0
2019-05-15 10:00:00,220.83,220.85,219.47,220.25,27916.0,207.6314,207.6502,206.3527,207.086,27916.0
2019-05-15 10:30:00,220.17,220.5,219.94,220.41,13974.0,207.0108,207.3211,206.7946,207.2365,13974.0
2019-05-15 11:00:00,220.5,221.72,220.13,221.63,19271.0,207.3211,208.4682,206.9732,208.3836,19271.0
2019-05-15 11:30:00,221.63,222.5,221.13,222.26,17582.0,208.3836,209.2016,207.9135,208.9759,17582.0
2019-05-15 12:00:00,222.41,222.89,221.13,221.42,18758.0,209.1169,209.5683,207.9135,208.1861,18758.0
2019-05-15 12:30:00,221.45,221.98,221.11,221.2,7969.0,208.2143,208.7126,207.8946,207.9793,7969.0
2019-05-15 13:00:00,221.34,221.73,221.26,221.72,10161.0,208.1109,208.4776,208.0357,208.4682,10161.0
2019-05-15 13:30:00,221.68,222.24,221.55,222.07,10707.0,208.4306,208.9571,208.3083,208.7973,10707.0
2019-05-15 14:00:00,221.99,222.21,221.79,222.01,9203.0,208.7221,208.9289,208.534,208.7409,9203.0
2019-05-15 14:30:00,221.97,222.12,221.5,221.72,9724.0,208.7032,208.8443,208.2613,208.4682,9724.0
2019-05-15 15:00:00,221.77,221.9,221.45,221.84,13975.0,208.5152,208.6374,208.2143,208.581,13975.0
2019-05-15 15:30:00,221.87,221.9,220.66,220.96,51319.0,208.6092,208.6374,207.4715,207.7536,51319.0
2019-05-16 09:30:00,221.41,224.4,221.13,224.4,32566.0,208.7108,211.5293,208.4469,211.5293,32566.0
2019-05-16 10:00:00,224.29,225.45,223.85,225.15,20971.0,211.4256,212.5191,211.0109,212.2363,20971.0
2019-05-16 10:30:00,225.47,226.74,225.09,226.55,35253.0,212.5379,213.7351,212.1797,213.556,35253.0
2019-05-16 11:00:00,226.48,227.08,226.37,226.52,30734.0,213.49,214.0556,213.3863,213.5277,30734.0
2019-05-16 11:30:00,226.54,227.03,226.34,226.44,16797.0,213.5466,214.0085,213.358,213.4523,16797.0
2019-05-16 12:00:00,226.37,227.11,226.36,226.96,25178.0,213.3863,214.0839,213.3769,213.9425,25178.0
2019-05-16 12:30:00,226.92,227.11,226.37,226.71,10275.0,213.9048,214.0839,213.3863,213.7068,10275.0
2019-05-16 13:00:00,226.74,227.76,226.65,227.7,26624.0,213.7351,214.6966,213.6503,214.64,26624.0
2019-05-16 13:30:00,227.69,227.96,226.77,226.99,30814.0,214.6306,214.8851,213.7634,213.9708,30814.0
2019-05-16 14:00:00,226.92,227.34,226.91,227.3,14387.0,213.9048,214.3007,213.8954,214.263,14387.0
2019-05-16 14:30:00,227.4,227.47,226.39,226.67,13321.0,214.3572,214.4232,213.4052,213.6691,13321.0
2019-05-16 15:00:00,226.63,226.69,226.06,226.46,30355.0,213.6314,213.688,213.0941,213.4712,30355.0
2019-05-16 15:30:00,226.48,226.48,225.37,226.1,65847.0,213.49,213.49,212.4437,213.1318,65847.0
2019-05-17 09:30:00,223.75,225.17,223.03,224.9,33931.0,210.9166,212.2552,210.2379,212.0006,33931.0
2019-05-17 10:00:00,224.87,225.14,223.95,224.55,20240.0,211.9724,212.2269,211.1051,211.6707,20240.0
2019-05-17 10:30:00,224.64,225.44,223.66,225.43,35833.0,211.7556,212.5097,210.8318,212.5002,35833.0
2019-05-17 11:00:00,225.68,226.57,225.62,226.34,16574.0,212.7359,213.5749,212.6793,213.358,16574.0
2019-05-17 11:30:00,226.34,226.34,224.79,225.05,30621.0,213.358,213.358,211.8969,212.142,30621.0
2019-05-17 12:00:00,225.0,225.22,224.17,224.88,15712.0,212.0949,212.3023,211.3125,211.9818,15712.0
2019-05-17 12:30:00,224.9,225.31,224.67,225.15,6758.0,212.0006,212.3871,211.7838,212.2363,6758.0
2019-05-17 13:00:00,225.27,225.56,225.05,225.26,6440.0,212.3494,212.6228,212.142,212.34,6440.0
2019-05-17 13:30:00,225.17,225.45,224.81,225.16,9201.0,212.2552,212.5191,211.9158,212.2457,9201.0
2019-05-17 14:00:00,225.24,225.36,224.89,225.21,10131.0,212.3211,212.4343,211.9912,212.2929,10131.0
2019-05-17 14:30:00,225.13,225.86,225.02,225.73,15517.0,212.2174,212.9056,212.1138,212.783,15517.0
2019-05-17 15:00:00,225.74,225.76,224.33,224.94,27982.0,212.7925,212.8113,211.4633,212.0383,27982.0
2019-05-17 15:30:00,224.89,225.39,224.16,224.79,51269.0,211.9912,212.4625,211.3031,211.8969,51269.0
2019-05-20 09:30:00,223.98,224.22,221.74,223.12,34305.0,211.1334,211.3596,209.0219,210.3227,34305.0
2019-05-20 10:00:00,223.12,224.03,222.3,223.85,19717.0,210.3227,211.1805,209.5498,211.0109,19717.0
2019-05-20 10:30:00,223.67,224.77,223.47,224.6,4301.0,210.8412,211.8781,210.6527,211.7178,4301.0
2019-05-20 11:00:00,224.76,224.77,223.94,224.45,9309.0,211.8687,211.8781,211.0957,211.5764,9309.0
2019-05-20 11:30:00,224.67,224.79,223.52,223.52,8100.0,211.7838,211.8969,210.6998,210.6998,8100.0
2019-05-20 12:00:00,223.53,224.03,223.34,223.59,5993.0,210.7092,211.1805,210.5301,210.7658,5993.0
2019-05-20 12:30:00,223.32,223.78,223.18,223.24,4500.0,210.5113,210.9449,210.3793,210.4358,4500.0
2019-05-20 13:00:00,223.25,223.61,222.94,223.42,19451.0,210.4453,210.7846,210.1531,210.6055,19451.0
2019-05-20 13:30:00,223.31,223.86,223.18,223.25,7507.0,210.5018,211.0203,210.3793,210.4453,7507.0
2019-05-20 14:00:00,223.36,223.36,222.82,222.82,10305.0,210.549,210.549,210.0399,210.0399,10305.0
2019-05-20 14:30:00,222.9,222.91,222.02,222.36,40178.0,210.1153,210.1248,209.2858,209.6063,40178.0
2019-05-20 15:00:00,222.34,222.82,222.15,222.75,13554.0,209.5875,210.0399,209.4084,209.974,13554.0
2019-05-20 15:30:00,222.67,223.45,222.62,222.62,38223.0,209.8985,210.6338,209.8514,209.8514,38223.0
2019-05-21 09:30:00,225.96,226.82,225.2,225.95,44340.0,212.9998,213.8105,212.2834,212.9904,44340.0
2019-05-21 10:00:00,225.96,226.47,225.73,225.99,10369.0,212.9998,213.4806,212.783,213.0281,10369.0
2019-05-21 10:30:00,225.88,226.62,225.79,225.79,12602.0,212.9244,213.622,212.8396,212.8396,12602.0
2019-05-21 11:00:00,225.66,225.98,225.51,225.62,8947.0,212.717,213.0187,212.5757,212.6793,8947.0
2019-05-21 11:30:00,225.63,225.63,224.82,225.28,7261.0,212.6888,212.6888,211.9252,212.3588,7261.0
2019-05-21 12:00:00,225.3,225.36,224.48,224.62,11547.0,212.3777,212.4343,211.6047,211.7367,11547.0
2019-05-21 12:30:00,224.61,224.95,223.98,224.53,49262.0,211.7273,212.0478,211.1334,211.6519,49262.0
2019-05-21 13:00:00,224.54,225.01,224.52,225.01,24846.0,211.6613,212.1043,211.6424,212.1043,24846.0
2019-05-21 13:30:00,225.02,225.79,224.94,225.77,6944.0,212.1138,212.8396,212.0383,212.8207,6944.0
2019-05-21 14:00:00,225.8,226.17,225.71,226.09,9070.0,212.849,213.1978,212.7642,213.1224,9070.0
2019-05-21 14:30:00,226.1,226.2,225.52,225.89,19257.0,213.1318,213.2261,212.5851,212.9339,19257.0
2019-05-21 15:00:00,225.85,225.97,225.12,225.12,24088.0,212.8961,213.0093,212.208,212.208,24088.0
2019-05-21 15:30:00,225.27,225.65,224.68,224.95,90836.0,212.3494,212.7076,211.7933,212.0478,90836.0
2019-05-22 09:30:00,224.0,225.57,223.85,225.2,22129.0,211.1523,212.6322,211.0109,212.2834,22129.0
2019-05-22 10:00:00,225.15,226.05,224.94,225.94,9705.0,212.2363,213.0847,212.0383,212.981,9705.0
2019-05-22 10:30:00,225.77,226.3,225.58,225.58,7224.0,212.8207,213.3203,212.6416,212.6416,7224.0
2019-05-22 11:00:00,225.81,226.37,225.57,226.06,9056.0,212.8584,213.3863,212.6322,213.0941,9056.0
2019-05-22 11:30:00,226.22,226.23,225.81,226.03,8037.0,213.2449,213.2544,212.8584,213.0658,8037.0
2019-05-22 12:00:00,226.07,226.18,225.74,226.03,9402.0,213.1035,213.2072,212.7925,213.0658,9402.0
2019-05-22 12:30:00,226.08,226.14,225.59,225.59,8483.0,213.113,213.1695,212.6511,212.6511,8483.0
2019-05-22 13:00:00,225.53,225.77,225.15,225.72,16252.0,212.5945,212.8207,212.2363,212.7736,16252.0
2019-05-22 13:30:00,225.77,225.95,225.5,225.85,11437.0,212.8207,212.9904,212.5662,212.8961,11437.0
2019-05-22 14:00:00,225.73,226.14,225.62,226.11,10940.0,212.783,213.1695,212.6793,213.1412,10940.0
2019-05-22 14:30:00,226.15,226.58,226.01,226.26,6702.0,213.1789,213.5843,213.047,213.2826,6702.0
2019-05-22 15:00:00,226.29,226.43,225.66,225.69,15122.0,213.3109,213.4429,212.717,212.7453,15122.0
2019-05-22 15:30:00,225.66,225.69,225.11,225.21,40468.0,212.717,212.7453,212.1986,212.2929,40468.0
2019-05-23 09:30:00,222.86,223.11,220.43,220.7,16504.0,210.0776,210.3133,207.787,208.0415,16504.0
2019-05-23 10:00:00,220.88,220.88,218.91,219.37,26924.0,208.2112,208.2112,206.3542,206.7878,26924.0
2019-05-23 10:30:00,219.33,219.69,218.93,219.61,24774.0,206.7501,207.0895,206.3731,207.0141,24774.0
2019-05-23 11:00:00,219.68,219.77,218.96,219.51,13130.0,207.08,207.1649,206.4013,206.9198,13130.0
2019-05-23 11:30:00,219.47,219.66,218.7,218.87,12286.0,206.8821,207.0612,206.1562,206.3165,12286.0
2019-05-23 12:00:00,218.81,219.28,218.66,219.12,9058.0,206.2599,206.703,206.1185,206.5522,9058.0
2019-05-23 12:30:00,219.18,219.21,218.04,218.18,19640.0,206.6087,206.637,205.5341,205.6661,19640.0
2019-05-23 13:00:00,218.1,218.39,217.5,218.19,34966.0,205.5907,205.864,205.0251,205.6755,34966.0
2019-05-23 13:30:00,218.2,218.54,217.84,218.04,16651.0,205.6849,206.0054,205.3456,205.5341,16651.0
2019-05-23 14:00:00,218.09,218.13,216.96,217.4,39157.0,205.5812,205.6189,204.516,204.9308,39157.0
2019-05-23 14:30:00,217.29,217.53,216.68,217.14,12917.0,204.8271,205.0534,204.2521,204.6857,12917.0
2019-05-23 15:00:00,217.15,218.02,216.72,217.68,30379.0,204.6951,205.5152,204.2898,205.1947,30379.0
2019-05-23 15:30:00,217.68,217.92,217.05,217.63,74993.0,205.1947,205.421,204.6009,205.1476,74993.0
2019-05-24 09:30:00,219.32,220.16,217.83,218.38,44359.0,206.7407,207.5325,205.3361,205.8546,44359.0
2019-05-24 10:00:00,218.35,218.8,217.8,217.8,20543.0,205.8263,206.2505,205.3079,205.3079,20543.0
2019-05-24 10:30:00,217.87,218.34,217.0,217.33,37395.0,205.3739,205.8169,204.5537,204.8648,37395.0
2019-05-24 11:00:00,217.39,217.47,216.26,216.34,23206.0,204.9214,204.9968,203.8562,203.9316,23206.0
2019-05-24 11:30:00,216.28,217.14,216.22,216.99,27573.0,203.875,204.6857,203.8185,204.5443,27573.0
2019-05-24 12:00:00,216.89,218.06,216.78,217.97,28219.0,204.4501,205.553,204.3464,205.4681,28219.0
2019-05-24 12:30:00,218.0,218.3,217.77,218.29,12739.0,205.4964,205.7792,205.2796,205.7698,12739.0
2019-05-24 13:00:00,218.34,218.41,217.99,218.24,11757.0,205.8169,205.8829,205.487,205.7226,11757.0
2019-05-24 13:30:00,218.24,218.31,217.42,217.43,84251.0,205.7226,205.7886,204.9497,204.9591,84251.0
2019-05-24 14:00:00,217.51,217.63,217.25,217.54,20064.0,205.0345,205.1476,204.7894,205.0628,20064.0
2019-05-24 14:30:00,217.64,218.04,217.44,218.02,18722.0,205.157,205.5341,204.9685,205.5152,18722.0
2019-05-24 15:00:00,218.03,218.51,217.86,218.51,24477.0,205.5247,205.9771,205.3644,205.9771,24477.0
2019-05-24 15:30:00,218.48,219.13,218.42,218.89,53344.0,205.9489,206.5616,205.8923,206.3353,53344.0
2019-05-28 09:30:00,219.8,222.5,218.89,222.5,78554.0,207.1932,209.7383,206.3353,209.7383,78554.0
2019-05-28 10:00:00,222.5,223.1,221.79,222.54,11331.0,209.7383,210.3039,209.069,209.776,11331.0
2019-05-28 10:30:00,222.46,222.85,222.12,222.22,12536.0,209.7006,210.0682,209.3801,209.4744,12536.0
2019-05-28 11:00:00,222.21,223.34,222.19,222.81,9604.0,209.4649,210.5301,209.4461,210.0305,9604.0
2019-05-28 11:30:00,222.83,223.72,222.67,223.66,8060.0,210.0494,210.8883,209.8985,210.8318,8060.0
2019-05-28 12:00:00,223.69,224.15,223.46,223.56,10193.0,210.86,211.2937,210.6432,210.7375,10193.0
2019-05-28 12:30:00,223.75,224.39,223.6,223.77,13269.0,210.9166,211.5199,210.7752,210.9354,13269.0
2019-05-28 13:00:00,223.77,223.92,223.31,223.53,10216.0,210.9354,211.0768,210.5018,210.7092,10216.0
2019-05-28 13:30:00,223.41,223.75,223.32,223.38,7590.0,210.5961,210.9166,210.5113,210.5678,7590.0
2019-05-28 14:00:00,223.37,223.37,222.52,222.52,14768.0,210.5584,210.5584,209.7571,209.7571,14768.0
2019-05-28 14:30:00,222.27,222.55,221.29,221.34,24587.0,209.5215,209.7854,208.5977,208.6448,24587.0
2019-05-28 15:00:00,221.28,221.41,220.95,221.2,24727.0,208.5883,208.7108,208.2772,208.5129,24727.0
2019-05-28 15:30:00,221.2,221.63,220.8,221.26,116385.0,208.5129,208.9182,208.1358,208.5694,116385.0
2019-05-29 09:30:00,219.81,220.29,218.64,219.67,20509.0,207.2026,207.655,206.0997,207.0706,20509.0
2019-05-29 10:00:00,219.8,221.25,219.49,221.08,13807.0,207.1932,208.56,206.9009,208.3997,13807.0
2019-05-29 10:30:00,221.07,221.07,219.77,219.77,15054.0,208.3903,208.3903,207.1649,207.1649,15054.0
2019-05-29 11:00:00,219.76,221.12,219.7,220.47,12628.0,207.1554,208.4374,207.0989,207.8247,12628.0
2019-05-29 11:30:00,220.51,220.62,219.08,219.52,12884.0,207.8624,207.9661,206.5144,206.9292,12884.0
2019-05-29 12:00:00,219.59,220.69,219.49,220.64,33568.0,206.9952,208.0321,206.9009,207.985,33568.0
2019-05-29 12:30:00,220.66,221.4,220.48,220.86,50627.0,208.0038,208.7014,207.8342,208.1924,50627.0
2019-05-29 13:00:00,220.95,222.23,220.55,222.23,20100.0,208.2772,209.4838,207.9001,209.4838,20100.0
2019-05-29 13:30:00,222.2,223.0,222.14,222.94,8382.0,209.4555,210.2096,209.3989,210.1531,8382.0
2019-05-29 14:00:00,223.0,223.27,222.76,223.27,11392.0,210.2096,210.4641,209.9834,210.4641,11392.0
2019-05-29 14:30:00,223.17,223.17,221.77,222.16,5609.0,210.3699,210.3699,209.0502,209.4178,5609.0
2019-05-29 15:00:00,222.15,222.21,221.19,221.31,22026.0,209.4084,209.4649,208.5034,208.6165,22026.0
2019-05-29 15:30:00,221.25,221.59,219.78,220.52,97022.0,208.56,208.8805,207.1743,207.8719,97022.0
2019-05-30 09:30:00,222.44,225.31,222.44,225.25,25812.0,209.6817,212.3871,209.6817,212.3306,25812.0
2019-05-30 10:00:00,225.12,225.56,224.26,224.81,11248.0,212.208,212.6228,211.3973,211.9158,11248.0
2019-05-30 10:30:00,224.91,225.71,224.89,224.9,34801.0,212.0101,212.7642,211.9912,212.0006,34801.0
2019-05-30 11:00:00,224.94,225.37,223.77,225.08,22478.0,212.0383,212.4437,210.9354,212.1703,22478.0
2019-05-30 11:30:00,224.96,225.21,223.86,223.93,12365.0,212.0572,212.2929,211.0203,211.0863,12365.0
2019-05-30 12:00:00,224.0,224.09,223.33,223.66,16987.0,211.1523,211.2371,210.5207,210.8318,16987.0
2019-05-30 12:30:00,223.64,224.2,223.38,224.03,10070.0,210.8129,211.3408,210.5678,211.1805,10070.0
2019-05-30 13:00:00,224.03,224.19,222.95,223.02,13688.0,211.1805,211.3314,210.1625,210.2285,13688.0
2019-05-30 13:30:00,223.04,223.11,222.71,222.74,12378.0,210.2473,210.3133,209.9362,209.9645,12378.0
2019-05-30 14:00:00,222.8,223.12,221.72,221.76,17952.0,210.0211,210.3227,209.003,209.0407,17952.0
2019-05-30 14:30:00,221.68,221.98,221.23,221.98,18139.0,208.9653,209.2481,208.5411,209.2481,18139.0
2019-05-30 15:00:00,221.92,222.27,221.54,222.19,22561.0,209.1916,209.5215,208.8334,209.4461,22561.0
2019-05-30 15:30:00,222.11,222.85,221.82,222.78,70098.0,209.3707,210.0682,209.0973,210.0022,70098.0
2019-05-31 09:30:00,219.97,220.86,218.71,219.67,25867.0,207.3534,208.1924,206.1657,207.0706,25867.0
2019-05-31 10:00:00,219.9,220.19,219.21,219.79,21433.0,207.2874,207.5608,206.637,207.1837,21433.0
2019-05-31 10:30:00,219.8,220.51,219.5,220.25,19916.0,207.1932,207.8624,206.9104,207.6173,19916.0
2019-05-31 11:00:00,220.3,221.63,220.27,221.37,11505.0,207.6645,208.9182,207.6362,208.6731,11505.0
2019-05-31 11:30:00,221.47,221.73,220.81,221.14,9460.0,208.7674,209.0125,208.1452,208.4563,9460.0
2019-05-31 12:00:00,221.38,221.38,220.7,220.73,5240.0,208.6825,208.6825,208.0415,208.0698,5240.0
2019-05-31 12:30:00,220.61,220.87,220.18,220.4,5874.0,207.9567,208.2018,207.5514,207.7587,5874.0
2019-05-31 13:00:00,220.42,221.72,220.26,221.31,38672.0,207.7776,209.003,207.6268,208.6165,38672.0
2019-05-31 13:30:00,221.5,222.0,221.42,221.42,7249.0,208.7956,209.267,208.7202,208.7202,7249.0
2019-05-31 14:00:00,221.42,221.42,220.41,220.57,6075.0,208.7202,208.7202,207.7682,207.919,6075.0
2019-05-31 14:30:00,220.43,220.92,220.06,220.79,8350.0,207.787,208.2489,207.4382,208.1264,8350.0
2019-05-31 15:00:00,220.7,220.72,219.91,220.05,14672.0,208.0415,208.0604,207.2968,207.4288,14672.0
2019-05-31 15:30:00,220.13,220.36,219.58,220.07,46991.0,207.5042,207.721,206.9858,207.4477,46991.0
2019-06-03 09:30:00,220.01,221.9,218.79,219.0,24857.0,207.3911,209.1727,206.2411,206.439,24857.0
2019-06-03 10:00:00,218.71,219.56,218.08,219.42,22569.0,206.1657,206.9669,205.5718,206.8349,22569.0
2019-06-03 10:30:00,219.43,220.0,218.87,219.18,50850.0,206.8444,207.3817,206.3165,206.6087,50850.0
2019-06-03 11:00:00,219.2,219.5,218.12,219.5,20752.0,206.6276,206.9104,205.6095,206.9104,20752.0
2019-06-03 11:30:00,219.31,219.59,218.37,218.53,19703.0,206.7313,206.9952,205.8452,205.996,19703.0
2019-06-03 12:00:00,218.59,218.59,217.16,217.19,11083.0,206.0526,206.0526,204.7046,204.7329,11083.0
2019-06-03 12:30:00,217.42,218.05,217.03,217.63,6700.0,204.9497,205.5435,204.582,205.1476,6700.0
2019-06-03 13:00:00,217.44,218.78,217.25,218.23,10325.0,204.9685,206.2317,204.7894,205.7132,10325.0
2019-06-03 13:30:00,217.95,217.95,216.79,217.77,11906.0,205.4493,205.4493,204.3558,205.2796,11906.0
2019-06-03 14:00:00,217.71,218.35,217.61,217.83,14392.0,205.223,205.8263,205.1288,205.3361,14392.0
2019-06-03 14:30:00,218.04,218.25,217.06,217.2,14681.0,205.5341,205.7321,204.6103,204.7423,14681.0
2019-06-03 15:00:00,217.18,217.31,215.17,215.48,43184.0,204.7234,204.846,202.8287,203.1209,43184.0
2019-06-03 15:30:00,215.29,216.84,215.13,216.36,109594.0,202.9418,204.4029,202.791,203.9505,109594.0
2019-06-04 09:30:00,218.61,220.73,216.42,220.45,40158.0,206.0714,208.0698,204.007,207.8059,40158.0
2019-06-04 10:00:00,220.01,220.8,219.09,220.8,24036.0,207.3911,208.1358,206.5239,208.1358,24036.0
2019-06-04 10:30:00,220.79,221.37,219.93,220.69,20082.0,208.1264,208.6731,207.3157,208.0321,20082.0
2019-06-04 11:00:00,220.64,222.01,220.44,221.96,17404.0,207.985,209.2764,207.7964,209.2293,17404.0
2019-06-04 11:30:00,222.01,222.11,221.16,222.07,7110.0,209.2764,209.3707,208.4751,209.333,7110.0
2019-06-04 12:00:00,222.01,222.01,221.25,221.71,16267.0,209.2764,209.2764,208.56,208.9936,16267.0
2019-06-04 12:30:00,221.76,222.74,221.49,222.28,8766.0,209.0407,209.9645,208.7862,209.5309,8766.0
2019-06-04 13:00:00,222.32,223.61,222.32,223.53,15114.0,209.5686,210.7846,209.5686,210.7092,15114.0
2019-06-04 13:30:00,223.56,224.0,223.28,223.87,13224.0,210.7375,211.1523,210.4736,211.0297,13224.0
2019-06-04 14:00:00,223.87,223.87,222.93,223.43,12755.0,211.0297,211.0297,210.1436,210.615,12755.0
2019-06-04 14:30:00,223.43,223.61,223.17,223.4,9717.0,210.615,210.7846,210.3699,210.5867,9717.0
2019-06-04 15:00:00,223.48,224.35,223.39,224.34,15120.0,210.6621,211.4822,210.5772,211.4728,15120.0
2019-06-04 15:30:00,224.35,225.0,223.68,224.8,49682.0,211.4822,212.0949,210.8506,211.9064,49682.0
2019-06-05 09:30:00,226.77,229.76,225.95,229.63,52319.0,213.7634,216.5819,212.9904,216.4593,52319.0
2019-06-05 10:00:00,229.98,230.62,229.5,229.94,58770.0,216.7893,217.3926,216.3368,216.7516,58770.0
2019-06-05 10:30:00,229.63,230.17,229.0,229.28,39701.0,216.4593,216.9684,215.8655,216.1294,39701.0
2019-06-05 11:00:00,229.31,231.69,229.06,231.69,36412.0,216.1577,218.4012,215.922,218.4012,36412.0
2019-06-05 11:30:00,231.84,232.42,231.5,232.42,32436.0,218.5426,219.0893,218.2221,219.0893,32436.0
2019-06-05 12:00:00,232.44,232.44,231.51,232.34,19695.0,219.1082,219.1082,218.2315,219.0139,19695.0
2019-06-05 12:30:00,232.34,232.39,231.07,231.48,22345.0,219.0139,219.061,217.8168,218.2032,22345.0
2019-06-05 13:00:00,231.5,232.5,231.5,232.22,20486.0,218.2221,219.1647,218.2221,218.9008,20486.0
2019-06-05 13:30:00,232.33,232.77,232.06,232.63,10096.0,219.0045,219.4192,218.75,219.2873,10096.0
2019-06-05 14:00:00,232.64,233.31,232.64,233.29,11176.0,219.2967,219.9283,219.2967,219.9094,11176.0
2019-06-05 14:30:00,233.2,233.74,233.16,233.7,13946.0,219.8246,220.3336,219.7869,220.2959,13946.0
2019-06-05 15:00:00,233.67,234.05,233.5,233.88,20209.0,220.2676,220.6258,220.1074,220.4656,20209.0
2019-06-05 15:30:00,233.83,234.57,233.0,234.57,92910.0,220.4184,221.116,219.6361,221.116,92910.0
2019-06-06 09:30:00,234.9,236.38,234.26,236.3,35521.0,221.4271,222.8222,220.8238,222.7468,35521.0
2019-06-06 10:00:00,236.51,237.43,236.17,237.43,33587.0,222.9447,223.812,222.6242,223.812,33587.0
2019-06-06 10:30:00,237.43,237.43,236.05,236.06,23163.0,223.812,223.812,222.5111,222.5205,23163.0
2019-06-06 11:00:00,236.06,237.21,236.0,237.21,23058.0,222.5205,223.6046,222.464,223.6046,23058.0
2019-06-06 11:30:00,237.23,237.69,236.79,236.97,21324.0,223.6234,224.0571,223.2087,223.3784,21324.0
2019-06-06 12:00:00,237.06,237.36,236.83,237.01,13763.0,223.4632,223.746,223.2464,223.4161,13763.0
2019-06-06 12:30:00,236.89,237.42,236.73,237.24,9090.0,223.3029,223.8025,223.1521,223.6329,9090.0
2019-06-06 13:00:00,237.34,237.62,237.08,237.48,10574.0,223.7271,223.9911,223.482,223.8591,10574.0
2019-06-06 13:30:00,237.52,239.69,237.37,239.3,45711.0,223.8968,225.9423,223.7554,225.5747,45711.0
2019-06-06 14:00:00,238.93,239.27,237.38,237.63,37429.0,225.2259,225.5464,223.7648,224.0005,37429.0
2019-06-06 14:30:00,237.73,238.26,237.5,237.64,20996.0,224.0948,224.5944,223.878,224.0099,20996.0
2019-06-06 15:00:00,237.58,238.21,237.4,237.93,33562.0,223.9534,224.5472,223.7837,224.2833,33562.0
2019-06-06 15:30:00,237.91,238.72,237.21,237.63,70033.0,224.2644,225.028,223.6046,224.0005,70033.0
2019-06-07 09:30:00,239.14,242.51,238.83,242.51,21814.0,225.4239,228.6006,225.1317,228.6006,21814.0
2019-06-07 10:00:00,242.41,242.42,240.19,240.53,13254.0,228.5063,228.5158,226.4137,226.7342,13254.0
2019-06-07 10:30:00,240.71,242.14,240.7,241.27,17003.0,226.9038,228.2518,226.8944,227.4317,17003.0
2019-06-07 11:00:00,241.56,241.64,240.18,240.18,19424.0,227.7051,227.7805,226.4042,226.4042,19424.0
2019-06-07 11:30:00,240.05,240.23,239.5,239.77,12332.0,226.2817,226.4514,225.7632,226.0178,12332.0
2019-06-07 12:00:00,239.59,239.8,239.39,239.67,11516.0,225.8481,226.046,225.6595,225.9235,11516.0
2019-06-07 12:30:00,239.76,240.27,239.5,240.16,8418.0,226.0083,226.4891,225.7632,226.3854,8418.0
2019-06-07 13:00:00,240.13,240.46,239.69,239.84,3605.0,226.3571,226.6682,225.9423,226.0837,3605.0
2019-06-07 13:30:00,239.91,240.43,239.91,240.22,5344.0,226.1497,226.6399,226.1497,226.4419,5344.0
2019-06-07 14:00:00,240.22,240.59,240.1,240.52,4018.0,226.4419,226.7907,226.3288,226.7247,4018.0
2019-06-07 14:30:00,240.43,240.63,239.63,239.83,7275.0,226.6399,226.8284,225.8858,226.0743,7275.0
2019-06-07 15:00:00,239.76,240.45,239.75,240.36,8406.0,226.0083,226.6588,225.9989,226.5739,8406.0
2019-06-07 15:30:00,240.39,240.54,239.93,240.27,58152.0,226.6022,226.7436,226.1686,226.4891,58152.0
2019-06-10 09:30:00,241.7,242.52,240.97,242.16,18464.0,227.8371,228.61,227.1489,228.2707,18464.0
2019-06-10 10:00:00,242.09,243.32,241.95,242.73,16892.0,228.2047,229.3641,228.0727,228.808,16892.0
2019-06-10 10:30:00,242.64,244.46,242.31,244.27,13391.0,228.7231,230.4388,228.4121,230.2597,13391.0
2019-06-10 11:00:00,244.14,245.06,244.01,244.78,13966.0,230.1371,231.0043,230.0146,230.7404,13966.0
2019-06-10 11:30:00,244.73,245.34,244.28,244.28,12313.0,230.6933,231.2683,230.2691,230.2691,12313.0
2019-06-10 12:00:00,244.21,244.38,243.59,243.79,6845.0,230.2031,230.3633,229.6187,229.8072,6845.0
2019-06-10 12:30:00,243.59,243.99,243.3,243.56,11068.0,229.6187,229.9957,229.3453,229.5904,11068.0
2019-06-10 13:00:00,243.52,244.3,243.52,243.87,5054.0,229.5527,230.2879,229.5527,229.8826,5054.0
2019-06-10 13:30:00,243.91,244.22,243.77,244.03,7912.0,229.9203,230.2125,229.7883,230.0334,7912.0
2019-06-10 14:00:00,243.83,244.74,243.4,244.74,23942.0,229.8449,230.7027,229.4396,230.7027,23942.0
2019-06-10 14:30:00,244.82,244.82,244.04,244.42,17285.0,230.7781,230.7781,230.0428,230.401,17285.0
2019-06-10 15:00:00,244.51,244.7,243.99,244.11,18068.0,230.4859,230.665,229.9957,230.1088,18068.0
2019-06-10 15:30:00,244.0,244.7,243.92,243.99,63690.0,230.0051,230.665,229.9297,229.9957,63690.0
2019-06-11 09:30:00,246.07,246.07,242.36,242.55,39007.0,231.9564,231.9564,228.4592,228.6383,39007.0
2019-06-11 10:00:00,242.65,242.81,240.38,240.63,29576.0,228.7326,228.8834,226.5928,226.8284,29576.0
2019-06-11 10:30:00,240.61,240.64,239.3,240.21,21154.0,226.8096,226.8379,225.5747,226.4325,21154.0
2019-06-11 11:00:00,240.34,240.35,238.2,238.34,27112.0,226.5551,226.5645,224.5378,224.6698,27112.0
2019-06-11 11:30:00,238.34,238.48,236.57,237.25,26500.0,224.6698,224.8017,223.0013,223.6423,26500.0
2019-06-11 12:00:00,237.14,237.31,235.45,235.57,23683.0,223.5386,223.6988,221.9455,222.0586,23683.0
2019-06-11 12:30:00,235.6,235.6,233.19,233.54,35227.0,222.0869,222.0869,219.8152,220.1451,35227.0
2019-06-11 13:00:00,233.55,235.07,233.46,234.44,42783.0,220.1545,221.5873,220.0697,220.9935,42783.0
2019-06-11 13:30:00,234.49,235.82,234.42,235.25,21212.0,221.0406,222.2943,220.9746,221.757,21212.0
2019-06-11 14:00:00,235.22,235.7,235.08,235.56,47218.0,221.7287,222.1812,221.5968,222.0492,47218.0
2019-06-11 14:30:00,235.44,235.72,235.0,235.09,57660.0,221.9361,222.2,221.5213,221.6062,57660.0
2019-06-11 15:00:00,235.04,235.77,234.98,235.44,40647.0,221.559,222.2472,221.5025,221.9361,40647.0
2019-06-11 15:30:00,235.39,236.74,235.36,236.39,92305.0,221.889,223.1615,221.8607,222.8316,92305.0
2019-06-12 09:30:00,235.68,237.32,235.24,235.9,36519.0,222.1623,223.7083,221.7476,222.3697,36519.0
2019-06-12 10:00:00,235.76,236.14,234.56,234.91,28310.0,222.2378,222.596,221.1066,221.4365,28310.0
2019-06-12 10:30:00,234.89,236.0,234.68,234.72,16642.0,221.4177,222.464,221.2197,221.2574,16642.0
2019-06-12 11:00:00,234.67,234.76,233.98,234.16,16608.0,221.2103,221.2951,220.5598,220.7295,16608.0
2019-06-12 11:30:00,234.19,234.63,233.78,233.92,18659.0,220.7578,221.1726,220.3713,220.5033,18659.0
2019-06-12 12:00:00,233.92,234.21,233.69,233.93,10999.0,220.5033,220.7767,220.2865,220.5127,10999.0
2019-06-12 12:30:00,233.96,234.72,233.89,234.67,21335.0,220.541,221.2574,220.475,221.2103,21335.0
2019-06-12 13:00:00,234.86,235.12,234.6,235.11,13002.0,221.3894,221.6345,221.1443,221.625,13002.0
2019-06-12 13:30:00,235.03,235.65,234.62,235.42,14094.0,221.5496,222.1341,221.1631,221.9173,14094.0
2019-06-12 14:00:00,235.43,235.45,234.78,235.05,18542.0,221.9267,221.9455,221.314,221.5685,18542.0
2019-06-12 14:30:00,235.08,235.48,234.93,235.18,19961.0,221.5968,221.9738,221.4554,221.691,19961.0
2019-06-12 15:00:00,235.06,235.54,234.97,235.24,20520.0,221.5779,222.0304,221.4931,221.7476,20520.0
2019-06-12 15:30:00,235.33,235.36,234.43,234.81,60878.0,221.8324,221.8607,220.984,221.3422,60878.0
2019-06-13 09:30:00,236.47,236.47,231.77,232.34,41891.0,222.907,222.907,218.4766,219.0139,41891.0
2019-06-13 10:00:00,232.63,233.4,232.22,233.14,16326.0,219.2873,220.0131,218.9008,219.768,16326.0
2019-06-13 10:30:00,233.21,233.92,231.12,233.64,38322.0,219.834,220.5033,217.8639,220.2393,38322.0
2019-06-13 11:00:00,233.51,234.78,232.95,234.67,11962.0,220.1168,221.314,219.5889,221.2103,11962.0
2019-06-13 11:30:00,234.77,235.14,234.71,235.02,5979.0,221.3045,221.6533,221.248,221.5402,5979.0
2019-06-13 12:00:00,234.94,235.43,234.73,234.78,7867.0,221.4648,221.9267,221.2668,221.314,7867.0
2019-06-13 12:30:00,234.63,235.29,234.58,235.13,5412.0,221.1726,221.7947,221.1254,221.6439,5412.0
2019-06-13 13:00:00,235.14,235.49,234.85,235.1,7957.0,221.6533,221.9832,221.3799,221.6156,7957.0
2019-06-13 13:30:00,235.17,235.2,234.78,234.9,7300.0,221.6816,221.7099,221.314,221.4271,7300.0
2019-06-13 14:00:00,234.94,235.0,234.52,234.63,6780.0,221.4648,221.5213,221.0689,221.1726,6780.0
2019-06-13 14:30:00,234.75,234.85,234.25,234.56,9843.0,221.2857,221.3799,220.8144,221.1066,9843.0
2019-06-13 15:00:00,234.55,234.63,233.96,234.15,12458.0,221.0972,221.1726,220.541,220.7201,12458.0
2019-06-13 15:30:00,234.09,234.93,233.95,234.88,56162.0,220.6635,221.4554,220.5316,221.4082,56162.0
2019-06-14 09:30:00,234.83,235.31,233.71,234.63,27052.0,221.3611,221.8136,220.3053,221.1726,27052.0
2019-06-14 10:00:00,234.64,234.83,233.72,233.89,13428.0,221.182,221.3611,220.3148,220.475,13428.0
2019-06-14 10:30:00,233.7,234.12,233.25,233.65,11717.0,220.2959,220.6918,219.8717,220.2488,11717.0
2019-06-14 11:00:00,233.8,234.27,232.61,234.05,8500.0,220.3902,220.8332,219.2684,220.6258,8500.0
2019-06-14 11:30:00,234.42,234.68,234.14,234.25,5284.0,220.9746,221.2197,220.7107,220.8144,5284.0
2019-06-14 12:00:00,234.21,234.56,234.02,234.56,4076.0,220.7767,221.1066,220.5976,221.1066,4076.0
2019-06-14 12:30:00,234.55,235.06,234.55,235.06,7883.0,221.0972,221.5779,221.0972,221.5779,7883.0
2019-06-14 13:00:00,235.08,235.14,234.72,235.08,4020.0,221.5968,221.6533,221.2574,221.5968,4020.0
2019-06-14 13:30:00,235.01,235.03,234.72,234.92,4439.0,221.5308,221.5496,221.2574,221.4459,4439.0
2019-06-14 14:00:00,234.89,235.43,234.88,235.31,4500.0,221.4177,221.9267,221.4082,221.8136,4500.0
2019-06-14 14:30:00,235.36,235.36,235.08,235.21,3400.0,221.8607,221.8607,221.5968,221.7193,3400.0
2019-06-14 15:00:00,235.21,236.12,235.21,235.95,7656.0,221.7193,222.5771,221.7193,222.4169,7656.0
2019-06-14 15:30:00,235.97,236.51,235.75,235.84,23704.0,222.4357,222.9447,222.2283,222.3132,23704.0
2019-06-17 09:30:00,235.68,238.01,235.59,237.3,36966.0,222.1623,224.3587,222.0775,223.6894,36966.0
2019-06-17 10:00:00,237.44,237.46,236.57,237.09,16667.0,223.8214,223.8402,223.0013,223.4915,16667.0
2019-06-17 10:30:00,237.15,237.3,235.12,235.55,22272.0,223.548,223.6894,221.6345,222.0398,22272.0
2019-06-17 11:00:00,235.7,235.7,233.8,233.8,12224.0,222.1812,222.1812,220.3902,220.3902,12224.0
2019-06-17 11:30:00,233.75,233.81,231.98,232.12,14647.0,220.343,220.3996,218.6746,218.8065,14647.0
2019-06-17 12:00:00,232.13,233.05,231.91,232.8,16000.0,218.816,219.6832,218.6086,219.4475,16000.0
2019-06-17 12:30:00,232.78,233.93,232.4,233.93,9111.0,219.4287,220.5127,219.0705,220.5127,9111.0
2019-06-17 13:00:00,233.88,234.37,233.84,234.21,9332.0,220.4656,220.9275,220.4279,220.7767,9332.0
2019-06-17 13:30:00,234.21,234.93,234.21,234.86,9452.0,220.7767,221.4554,220.7767,221.3894,9452.0
2019-06-17 14:00:00,234.73,235.27,234.57,234.65,10752.0,221.2668,221.7759,221.116,221.1914,10752.0
2019-06-17 14:30:00,234.45,234.51,234.0,234.0,5032.0,221.0029,221.0594,220.5787,220.5787,5032.0
2019-06-17 15:00:00,233.95,234.17,233.61,233.81,6218.0,220.5316,220.7389,220.2111,220.3996,6218.0
2019-06-17 15:30:00,233.81,233.82,232.26,232.59,47948.0,220.3996,220.409,218.9385,219.2496,47948.0
2019-06-18 09:30:00,233.13,235.23,233.13,234.27,27336.0,219.7586,221.7382,219.7586,220.8332,27336.0
2019-06-18 10:00:00,234.28,235.08,234.2,234.7,6988.0,220.8426,221.5968,220.7672,221.2385,6988.0
2019-06-18 10:30:00,234.83,235.65,234.45,235.19,21814.0,221.3611,222.1341,221.0029,221.7004,21814.0
2019-06-18 11:00:00,235.21,235.62,234.8,235.26,15445.0,221.7193,222.1058,221.3328,221.7664,15445.0
2019-06-18 11:30:00,235.23,235.46,234.87,234.98,12349.0,221.7382,221.955,221.3988,221.5025,12349.0
2019-06-18 12:00:00,235.0,235.13,234.2,234.3,5149.0,221.5213,221.6439,220.7672,220.8615,5149.0
2019-06-18 12:30:00,234.36,234.52,234.24,234.44,8114.0,220.918,221.0689,220.8049,220.9935,8114.0
2019-06-18 13:00:00,234.31,234.31,233.53,233.56,10276.0,220.8709,220.8709,220.1357,220.1639,10276.0
2019-06-18 13:30:00,233.63,234.66,233.63,234.57,9522.0,220.2299,221.2008,220.2299,221.116,9522.0
2019-06-18 14:00:00,234.52,235.36,234.52,234.78,12137.0,221.0689,221.8607,221.0689,221.314,12137.0
2019-06-18 14:30:00,234.76,234.9,234.15,234.29,14687.0,221.2951,221.4271,220.7201,220.8521,14687.0
2019-06-18 15:00:00,234.29,234.54,233.81,234.03,15062.0,220.8521,221.0877,220.3996,220.607,15062.0
2019-06-18 15:30:00,233.88,234.14,233.34,233.58,87282.0,220.4656,220.7107,219.9566,220.1828,87282.0
2019-06-19 09:30:00,233.22,234.65,233.19,233.58,21232.0,219.8434,221.1914,219.8152,220.1828,21232.0
2019-06-19 10:00:00,233.76,233.95,231.71,231.72,21150.0,220.3525,220.5316,218.42,218.4295,21150.0
2019-06-19 10:30:00,231.7,232.54,231.41,231.97,12878.0,218.4106,219.2024,218.1372,218.6651,12878.0
2019-06-19 11:00:00,231.96,233.0,231.95,232.76,15782.0,218.6557,219.6361,218.6463,219.4098,15782.0
2019-06-19 11:30:00,232.87,232.87,232.42,232.73,18437.0,219.5135,219.5135,219.0893,219.3815,18437.0
2019-06-19 12:00:00,232.73,232.81,232.17,232.54,12230.0,219.3815,219.457,218.8537,219.2024,12230.0
2019-06-19 12:30:00,232.65,233.49,232.52,233.32,9504.0,219.3061,220.0979,219.1836,219.9377,9504.0
2019-06-19 13:00:00,233.5,233.67,233.21,233.53,8290.0,220.1074,220.2676,219.834,220.1357,8290.0
2019-06-19 13:30:00,233.5,233.9,233.09,233.19,13095.0,220.1074,220.4844,219.7209,219.8152,13095.0
2019-06-19 14:00:00,233.36,234.54,233.05,234.0,18140.0,219.9754,221.0877,219.6832,220.5787,18140.0
2019-06-19 14:30:00,233.99,234.61,233.73,234.29,12798.0,220.5693,221.1537,220.3242,220.8521,12798.0
2019-06-19 15:00:00,234.25,236.18,234.25,236.18,25330.0,220.8144,222.6337,220.8144,222.6337,25330.0
2019-06-19 15:30:00,236.1,237.16,236.08,236.58,77469.0,222.5583,223.5575,222.5394,223.0107,77469.0
2019-06-20 09:30:00,239.46,242.83,239.46,242.3,26229.0,225.7255,228.9022,225.7255,228.4026,26229.0
2019-06-20 10:00:00,241.96,243.24,241.84,242.36,21281.0,228.0821,229.2887,227.969,228.4592,21281.0
2019-06-20 10:30:00,242.18,242.39,239.84,239.84,46421.0,228.2895,228.4875,226.0837,226.0837,46421.0
2019-06-20 11:00:00,239.84,240.19,238.8,239.21,16106.0,226.0837,226.4137,225.1034,225.4899,16106.0
2019-06-20 11:30:00,239.22,240.25,239.05,240.02,22367.0,225.4993,226.4702,225.3391,226.2534,22367.0
2019-06-20 12:00:00,239.98,240.02,237.68,238.35,20173.0,226.2157,226.2534,224.0476,224.6792,20173.0
2019-06-20 12:30:00,238.36,238.6,237.48,238.01,9110.0,224.6886,224.9149,223.8591,224.3587,9110.0
2019-06-20 13:00:00,238.01,238.01,237.42,237.88,8179.0,224.3587,224.3587,223.8025,224.2362,8179.0
2019-06-20 13:30:00,238.17,238.19,237.42,237.53,7270.0,224.5095,224.5284,223.8025,223.9062,7270.0
2019-06-20 14:00:00,237.62,237.83,236.77,236.79,15040.0,223.9911,224.189,223.1898,223.2087,15040.0
2019-06-20 14:30:00,236.73,237.05,236.47,236.47,15471.0,223.1521,223.4538,222.907,222.907,15471.0
2019-06-20 15:00:00,236.58,236.99,236.07,236.64,24610.0,223.0107,223.3972,222.53,223.0673,24610.0
2019-06-20 15:30:00,236.71,237.75,236.41,237.44,71423.0,223.1333,224.1136,222.8505,223.8214,71423.0
2019-06-21 09:30:00,237.17,237.54,235.17,236.21,68152.0,223.5669,223.9157,221.6816,222.6619,68152.0
2019-06-21 10:00:00,235.94,236.7,235.78,236.11,8773.0,222.4074,223.1238,222.2566,222.5677,8773.0
2019-06-21 10:30:00,236.16,236.38,235.74,235.82,10457.0,222.6148,222.8222,222.2189,222.2943,10457.0
2019-06-21 11:00:00,235.85,236.71,235.35,235.35,19967.0,222.3226,223.1333,221.8513,221.8513,19967.0
2019-06-21 11:30:00,235.46,235.87,234.93,234.95,7086.0,221.955,222.3414,221.4554,221.4742,7086.0
2019-06-21 12:00:00,235.06,235.57,235.06,235.27,6971.0,221.5779,222.0586,221.5779,221.7759,6971.0
2019-06-21 12:30:00,235.28,235.58,235.15,235.39,6411.0,221.7853,222.0681,221.6627,221.889,6411.0
2019-06-21 13:00:00,235.36,235.37,234.84,234.84,4136.0,221.8607,221.8701,221.3705,221.3705,4136.0
2019-06-21 13:30:00,234.93,234.98,234.45,234.45,6779.0,221.4554,221.5025,221.0029,221.0029,6779.0
2019-06-21 14:00:00,234.51,234.71,234.27,234.49,12336.0,221.0594,221.248,220.8332,221.0406,12336.0
2019-06-21 14:30:00,234.62,234.76,234.12,234.22,11033.0,221.1631,221.2951,220.6918,220.7861,11033.0
2019-06-21 15:00:00,234.25,234.42,233.95,234.0,21586.0,220.8144,220.9746,220.5316,220.5787,21586.0
2019-06-21 15:30:00,233.98,234.2,232.24,232.46,114875.0,220.5598,220.7672,218.9196,219.127,114875.0
2019-06-24 09:30:00,233.69,234.84,232.81,233.15,14308.0,220.2865,221.3705,219.457,219.7775,14308.0
2019-06-24 10:00:00,233.46,234.3,233.37,233.63,7523.0,220.0697,220.8615,219.9848,220.2299,7523.0
2019-06-24 10:30:00,233.59,233.59,232.63,232.94,15833.0,220.1922,220.1922,219.2873,219.5795,15833.0
2019-06-24 11:00:00,233.03,234.91,232.98,234.76,16114.0,219.6643,221.4365,219.6172,221.2951,16114.0
2019-06-24 11:30:00,234.84,234.95,234.02,234.1,13175.0,221.3705,221.4742,220.5976,220.673,13175.0
2019-06-24 12:00:00,234.2,234.24,233.68,234.04,11462.0,220.7672,220.8049,220.2771,220.6164,11462.0
2019-06-24 12:30:00,233.99,234.37,233.92,234.37,9585.0,220.5693,220.9275,220.5033,220.9275,9585.0
2019-06-24 13:00:00,234.22,234.56,234.02,234.49,11918.0,220.7861,221.1066,220.5976,221.0406,11918.0
2019-06-24 13:30:00,234.47,234.79,234.28,234.31,9807.0,221.0217,221.3234,220.8426,220.8709,9807.0
2019-06-24 14:00:00,234.4,234.97,234.21,234.88,14007.0,220.9558,221.4931,220.7767,221.4082,14007.0
2019-06-24 14:30:00,234.93,235.45,234.8,235.45,14748.0,221.4554,221.9455,221.3328,221.9455,14748.0
2019-06-24 15:00:00,235.46,236.11,235.46,235.59,25319.0,221.955,222.5677,221.955,222.0775,25319.0
2019-06-24 15:30:00,235.61,235.81,234.86,235.13,31285.0,222.0964,222.2849,221.3894,221.6439,31285.0
2019-06-25 09:30:00,234.78,234.92,233.03,234.92,26471.0,221.314,221.4459,219.6643,221.4459,26471.0
2019-06-25 10:00:00,234.53,234.84,234.16,234.77,5916.0,221.0783,221.3705,220.7295,221.3045,5916.0
2019-06-25 10:30:00,234.66,234.76,233.52,233.83,6809.0,221.2008,221.2951,220.1262,220.4184,6809.0
2019-06-25 11:00:00,233.53,234.49,233.44,234.07,6092.0,220.1357,221.0406,220.0508,220.6447,6092.0
2019-06-25 11:30:00,234.15,234.19,233.86,234.18,4650.0,220.7201,220.7578,220.4467,220.7484,4650.0
2019-06-25 12:00:00,234.17,234.58,234.17,234.43,6342.0,220.7389,221.1254,220.7389,220.984,6342.0
2019-06-25 12:30:00,234.41,234.43,233.5,234.24,10284.0,220.9652,220.984,220.1074,220.8049,10284.0
2019-06-25 13:00:00,234.11,234.11,233.42,233.73,9078.0,220.6824,220.6824,220.032,220.3242,9078.0
2019-06-25 13:30:00,233.68,234.01,232.79,232.91,14090.0,220.2771,220.5881,219.4381,219.5512,14090.0
2019-06-25 14:00:00,232.94,233.0,232.11,232.11,8659.0,219.5795,219.6361,218.7971,218.7971,8659.0
2019-06-25 14:30:00,232.08,232.12,231.34,231.74,11123.0,218.7688,218.8065,218.0713,218.4483,11123.0
2019-06-25 15:00:00,231.69,231.96,230.95,231.05,23170.0,218.4012,218.6557,217.7036,217.7979,23170.0
2019-06-25 15:30:00,231.03,231.15,230.51,230.8,45899.0,217.779,217.8922,217.2889,217.5622,45899.0
2019-06-26 09:30:00,231.71,233.02,229.62,230.29,19221.0,218.42,219.6549,216.4499,217.0815,19221.0
2019-06-26 10:00:00,230.1,230.1,228.85,229.32,32887.0,216.9024,216.9024,215.7241,216.1671,32887.0
2019-06-26 10:30:00,229.23,229.69,229.08,229.6,22713.0,216.0823,216.5159,215.9409,216.4311,22713.0
2019-06-26 11:00:00,229.53,229.78,228.95,229.76,30000.0,216.3651,216.6007,215.8183,216.5819,30000.0
2019-06-26 11:30:00,229.78,230.03,229.31,230.03,9635.0,216.6007,216.8364,216.1577,216.8364,9635.0
2019-06-26 12:00:00,230.06,230.44,229.71,230.19,15325.0,216.8647,217.2229,216.5348,216.9872,15325.0
2019-06-26 12:30:00,230.15,230.16,229.72,230.15,17612.0,216.9495,216.9589,216.5442,216.9495,17612.0
2019-06-26 13:00:00,230.18,230.38,229.9,229.97,42284.0,216.9778,217.1663,216.7139,216.7798,42284.0
2019-06-26 13:30:00,229.91,230.34,229.79,230.34,12550.0,216.7233,217.1286,216.6102,217.1286,12550.0
2019-06-26 14:00:00,230.28,230.97,230.14,230.86,19416.0,217.0721,217.7225,216.9401,217.6188,19416.0
2019-06-26 14:30:00,230.88,231.57,230.78,231.57,11919.0,217.6376,218.2881,217.5434,218.2881,11919.0
2019-06-26 15:00:00,231.58,231.99,231.5,231.59,14558.0,218.2975,218.684,218.2221,218.3069,14558.0
2019-06-26 15:30:00,231.41,231.82,231.37,231.52,49887.0,218.1372,218.5237,218.0995,218.2409,49887.0
2019-06-27 09:30:00,232.23,233.48,231.12,232.69,12888.0,218.9102,220.0885,217.8639,219.3438,12888.0
2019-06-27 10:00:00,232.22,232.66,231.85,232.21,14550.0,218.9008,219.3156,218.552,218.8914,14550.0
2019-06-27 10:30:00,232.3,232.62,232.08,232.24,28498.0,218.9762,219.2778,218.7688,218.9196,28498.0
2019-06-27 11:00:00,232.24,232.66,232.06,232.34,8705.0,218.9196,219.3156,218.75,219.0139,8705.0
2019-06-27 11:30:00,232.25,232.99,232.22,232.98,12677.0,218.9291,219.6266,218.9008,219.6172,12677.0
2019-06-27 12:00:00,233.04,233.51,232.95,233.34,8150.0,219.6738,220.1168,219.5889,219.9566,8150.0
2019-06-27 12:30:00,233.34,233.59,232.95,233.2,6275.0,219.9566,220.1922,219.5889,219.8246,6275.0
2019-06-27 13:00:00,233.24,233.43,232.96,233.43,7322.0,219.8623,220.0414,219.5983,220.0414,7322.0
2019-06-27 13:30:00,233.38,234.05,233.32,233.59,8424.0,219.9943,220.6258,219.9377,220.1922,8424.0
2019-06-27 14:00:00,233.56,234.21,233.55,233.94,17358.0,220.1639,220.7767,220.1545,220.5221,17358.0
2019-06-27 14:30:00,234.09,234.09,233.82,233.91,12897.0,220.6635,220.6635,220.409,220.4939,12897.0
2019-06-27 15:00:00,233.86,233.97,233.35,233.69,15498.0,220.4467,220.5504,219.966,220.2865,15498.0
2019-06-27 15:30:00,233.68,234.22,233.42,234.03,73856.0,220.2771,220.7861,220.032,220.607,73856.0
2019-06-28 09:30:00,235.3,237.05,234.96,235.38,9845.0,221.8041,223.4538,221.4836,221.8795,9845.0
2019-06-28 10:00:00,235.44,236.31,235.36,236.02,8926.0,221.9361,222.7562,221.8607,222.4828,8926.0
2019-06-28 10:30:00,236.02,236.22,235.56,235.76,7681.0,222.4828,222.6714,222.0492,222.2378,7681.0
2019-06-28 11:00:00,235.72,235.85,235.38,235.68,5227.0,222.2,222.3226,221.8795,222.1623,5227.0
2019-06-28 11:30:00,235.69,236.33,235.68,236.14,12116.0,222.1718,222.7751,222.1623,222.596,12116.0
2019-06-28 12:00:00,236.29,237.15,236.29,237.01,7107.0,222.7374,223.548,222.7374,223.4161,7107.0
2019-06-28 12:30:00,236.87,237.0,236.53,236.93,7488.0,223.2841,223.4066,222.9636,223.3406,7488.0
2019-06-28 13:00:00,236.71,236.99,236.58,236.92,8841.0,223.1333,223.3972,223.0107,223.3312,8841.0
2019-06-28 13:30:00,237.0,237.19,236.43,237.19,10844.0,223.4066,223.5857,222.8693,223.5857,10844.0
2019-06-28 14:00:00,237.19,237.77,237.13,237.67,8388.0,223.5857,224.1325,223.5292,224.0382,8388.0
2019-06-28 14:30:00,237.72,237.93,237.37,237.55,10382.0,224.0853,224.2833,223.7554,223.9251,10382.0
2019-06-28 15:00:00,237.55,238.05,237.37,237.79,19216.0,223.9251,224.3964,223.7554,224.1513,19216.0
2019-06-28 15:30:00,237.7,238.95,237.38,238.73,131344.0,224.0665,225.2448,223.7648,225.0374,131344.0
2019-07-01 09:30:00,242.16,242.22,239.51,240.5,34019.0,228.2707,228.3272,225.7727,226.7059,34019.0
2019-07-01 10:00:00,240.52,241.96,239.72,239.72,19940.0,226.7247,228.0821,225.9706,225.9706,19940.0
2019-07-01 10:30:00,239.98,240.34,239.62,239.8,12801.0,226.2157,226.5551,225.8764,226.046,12801.0
2019-07-01 11:00:00,239.86,240.4,239.38,240.25,10051.0,226.1026,226.6116,225.6501,226.4702,10051.0
2019-07-01 11:30:00,240.21,240.85,240.21,240.65,8837.0,226.4325,227.0358,226.4325,226.8473,8837.0
2019-07-01 12:00:00,240.61,240.95,240.41,240.56,6655.0,226.8096,227.1301,226.621,226.7624,6655.0
2019-07-01 12:30:00,240.57,240.9,239.82,239.82,7823.0,226.7719,227.0829,226.0649,226.0649,7823.0
2019-07-01 13:00:00,239.84,240.46,239.76,240.09,14330.0,226.0837,226.6682,226.0083,226.3194,14330.0
2019-07-01 13:30:00,240.07,240.41,239.65,240.31,26621.0,226.3005,226.621,225.9046,226.5268,26621.0
2019-07-01 14:00:00,240.34,240.45,239.92,240.06,12080.0,226.5551,226.6588,226.1592,226.2911,12080.0
2019-07-01 14:30:00,239.97,240.16,239.44,239.44,9066.0,226.2063,226.3854,225.7067,225.7067,9066.0
2019-07-01 15:00:00,239.32,240.36,239.32,240.25,16442.0,225.5936,226.5739,225.5936,226.4702,16442.0
2019-07-01 15:30:00,240.22,240.55,240.05,240.47,41346.0,226.4419,226.753,226.2817,226.6776,41346.0
2019-07-02 09:30:00,241.22,243.11,240.8,242.09,20082.0,227.3846,229.1662,226.9887,228.2047,20082.0
2019-07-02 10:00:00,241.95,243.14,241.94,243.07,13848.0,228.0727,229.1945,228.0633,229.1285,13848.0
2019-07-02 10:30:00,243.21,244.11,243.14,244.04,17991.0,229.2604,230.1088,229.1945,230.0428,17991.0
2019-07-02 11:00:00,243.94,244.85,243.85,244.11,22041.0,229.9486,230.8064,229.8637,230.1088,22041.0
2019-07-02 11:30:00,243.96,244.66,243.52,244.54,16074.0,229.9674,230.6273,229.5527,230.5142,16074.0
2019-07-02 12:00:00,244.5,245.17,244.39,244.75,20346.0,230.4765,231.108,230.3728,230.7121,20346.0
2019-07-02 12:30:00,244.75,244.87,243.95,244.85,13635.0,230.7121,230.8252,229.958,230.8064,13635.0
2019-07-02 13:00:00,244.79,245.66,244.66,245.53,10720.0,230.7498,231.5699,230.6273,231.4474,10720.0
2019-07-02 13:30:00,245.48,245.79,245.36,245.38,10065.0,231.4003,231.6925,231.2871,231.306,10065.0
2019-07-02 14:00:00,245.38,245.76,245.28,245.28,10772.0,231.306,231.6642,231.2117,231.2117,10772.0
2019-07-02 14:30:00,245.3,245.3,243.47,243.56,9860.0,231.2306,231.2306,229.5055,229.5904,9860.0
2019-07-02 15:00:00,243.71,244.23,243.63,244.14,18399.0,229.7318,230.2219,229.6564,230.1371,18399.0
2019-07-02 15:30:00,244.22,244.67,244.04,244.67,31694.0,230.2125,230.6367,230.0428,230.6367,31694.0
2019-07-03 09:30:00,244.68,245.82,243.12,244.31,23729.0,230.6461,231.7208,229.1756,230.2974,23729.0
2019-07-03 10:00:00,244.8,245.57,244.25,244.4,10215.0,230.7593,231.4851,230.2408,230.3822,10215.0
2019-07-03 10:30:00,244.53,245.38,244.49,245.13,12390.0,230.5047,231.306,230.467,231.0703,12390.0
2019-07-03 11:00:00,245.11,245.33,244.22,244.77,7593.0,231.0515,231.2589,230.2125,230.731,7593.0
2019-07-03 11:30:00,244.76,245.05,244.52,244.81,7713.0,230.7215,230.9949,230.4953,230.7687,7713.0
2019-07-03 12:00:00,244.95,245.41,244.55,245.34,8117.0,230.9006,231.3343,230.5236,231.2683,8117.0
2019-07-03 12:30:00,245.3,245.72,244.74,245.71,16128.0,231.2306,231.6265,230.7027,231.6171,16128.0
2019-07-05 09:30:00,244.56,245.36,240.7,241.07,26033.0,230.533,231.2871,226.8944,227.2432,26033.0
2019-07-05 10:00:00,240.69,242.36,240.42,241.79,13253.0,226.885,228.4592,226.6305,227.9219,13253.0
2019-07-05 10:30:00,241.71,242.07,240.6,241.02,15443.0,227.8465,228.1858,226.8001,227.1961,15443.0
2019-07-05 11:00:00,241.17,241.17,240.2,240.85,9754.0,227.3375,227.3375,226.4231,227.0358,9754.0
2019-07-05 11:30:00,240.88,241.02,239.66,240.02,15606.0,227.0641,227.1961,225.9141,226.2534,15606.0
2019-07-05 12:00:00,239.92,240.56,239.82,240.27,12531.0,226.1592,226.7624,226.0649,226.4891,12531.0
2019-07-05 12:30:00,240.27,241.21,240.27,240.88,7209.0,226.4891,227.3752,226.4891,227.0641,7209.0
2019-07-05 13:00:00,240.94,241.5,240.77,241.39,6161.0,227.1206,227.6485,226.9604,227.5448,6161.0
2019-07-05 13:30:00,241.53,241.94,241.24,241.3,6145.0,227.6768,228.0633,227.4034,227.46,6145.0
2019-07-05 14:00:00,241.31,241.76,241.0,241.76,8864.0,227.4694,227.8936,227.1772,227.8936,8864.0
2019-07-05 14:30:00,241.86,242.02,241.71,242.02,8799.0,227.9879,228.1387,227.8465,228.1387,8799.0
2019-07-05 15:00:00,242.05,242.13,241.52,242.13,9859.0,228.167,228.2424,227.6674,228.2424,9859.0
2019-07-05 15:30:00,242.13,242.29,241.47,242.28,38995.0,228.2424,228.3932,227.6202,228.3838,38995.0
2019-07-08 09:30:00,236.77,238.15,235.32,235.38,36261.0,223.1898,224.4907,221.823,221.8795,36261.0
2019-07-08 10:00:00,235.35,235.77,233.8,234.04,19682.0,221.8513,222.2472,220.3902,220.6164,19682.0
2019-07-08 10:30:00,233.92,234.86,233.47,234.86,19895.0,220.5033,221.3894,220.0791,221.3894,19895.0
2019-07-08 11:00:00,235.27,235.45,234.72,234.93,12421.0,221.7759,221.9455,221.2574,221.4554,12421.0
2019-07-08 11:30:00,234.9,235.01,233.57,233.57,10042.0,221.4271,221.5308,220.1734,220.1734,10042.0
2019-07-08 12:00:00,233.68,234.17,233.13,233.17,21227.0,220.2771,220.7389,219.7586,219.7963,21227.0
2019-07-08 12:30:00,233.33,233.83,233.2,233.83,6977.0,219.9471,220.4184,219.8246,220.4184,6977.0
2019-07-08 13:00:00,234.04,234.88,234.0,234.54,8086.0,220.6164,221.4082,220.5787,221.0877,8086.0
2019-07-08 13:30:00,234.51,235.19,234.51,235.19,5888.0,221.0594,221.7004,221.0594,221.7004,5888.0
2019-07-08 14:00:00,235.12,235.32,234.64,235.03,11060.0,221.6345,221.823,221.182,221.5496,11060.0
2019-07-08 14:30:00,235.0,235.37,234.72,234.8,14389.0,221.5213,221.8701,221.2574,221.3328,14389.0
2019-07-08 15:00:00,234.79,235.14,234.63,234.81,17753.0,221.3234,221.6533,221.1726,221.3422,17753.0
2019-07-08 15:30:00,234.94,235.16,234.55,234.69,49479.0,221.4648,221.6722,221.0972,221.2291,49479.0
2019-07-09 09:30:00,233.02,234.37,232.57,233.59,22454.0,219.6549,220.9275,219.2307,220.1922,22454.0
2019-07-09 10:00:00,233.62,234.06,233.4,233.79,13227.0,220.2205,220.6353,220.0131,220.3807,13227.0
2019-07-09 10:30:00,233.66,234.75,233.57,234.35,8471.0,220.2582,221.2857,220.1734,220.9086,8471.0
2019-07-09 11:00:00,234.5,235.05,234.25,234.72,8239.0,221.05,221.5685,220.8144,221.2574,8239.0
2019-07-09 11:30:00,234.72,235.4,234.66,234.79,6557.0,221.2574,221.8984,221.2008,221.3234,6557.0
2019-07-09 12:00:00,235.09,235.26,234.74,235.17,4600.0,221.6062,221.7664,221.2763,221.6816,4600.0
2019-07-09 12:30:00,235.1,235.96,234.85,235.86,23348.0,221.6156,222.4263,221.3799,222.332,23348.0
2019-07-09 13:00:00,235.93,236.18,235.67,235.88,8566.0,222.398,222.6337,222.1529,222.3509,8566.0
2019-07-09 13:30:00,235.97,236.26,235.43,235.51,6342.0,222.4357,222.7091,221.9267,222.0021,6342.0
2019-07-09 14:00:00,235.64,236.02,235.44,236.02,7023.0,222.1246,222.4828,221.9361,222.4828,7023.0
2019-07-09 14:30:00,236.1,236.3,235.82,236.16,12378.0,222.5583,222.7468,222.2943,222.6148,12378.0
2019-07-09 15:00:00,236.37,237.23,236.37,237.01,48150.0,222.8128,223.6234,222.8128,223.4161,48150.0
2019-07-09 15:30:00,237.0,238.16,236.9,237.99,61608.0,223.4066,224.5001,223.3124,224.3398,61608.0
2019-07-10 09:30:00,238.85,240.19,238.59,239.11,15924.0,225.1505,226.4137,224.9054,225.3956,15924.0
2019-07-10 10:00:00,239.53,240.07,239.22,239.22,7000.0,225.7915,226.3005,225.4993,225.4993,7000.0
2019-07-10 10:30:00,239.15,240.41,239.15,240.3,6455.0,225.4333,226.621,225.4333,226.5174,6455.0
2019-07-10 11:00:00,240.04,240.21,239.29,239.53,39652.0,226.2723,226.4325,225.5653,225.7915,39652.0
2019-07-10 11:30:00,239.67,239.8,239.04,239.45,7518.0,225.9235,226.046,225.3296,225.7161,7518.0
2019-07-10 12:00:00,239.39,239.66,238.8,238.89,4903.0,225.6595,225.9141,225.1034,225.1882,4903.0
2019-07-10 12:30:00,238.87,239.42,238.86,239.31,9880.0,225.1694,225.6878,225.1599,225.5841,9880.0
2019-07-10 13:00:00,239.32,239.7,239.13,239.26,7523.0,225.5936,225.9518,225.4145,225.537,7523.0
2019-07-10 13:30:00,239.19,239.22,238.75,238.75,4672.0,225.471,225.4993,225.0563,225.0563,4672.0
2019-07-10 14:00:00,238.83,238.91,238.25,238.27,6453.0,225.1317,225.2071,224.5849,224.6038,6453.0
2019-07-10 14:30:00,238.12,238.43,238.12,238.29,7944.0,224.4624,224.7546,224.4624,224.6226,7944.0
2019-07-10 15:00:00,238.35,238.43,237.64,237.92,20892.0,224.6792,224.7546,224.0099,224.2739,20892.0
2019-07-10 15:30:00,238.01,238.71,237.61,238.09,57393.0,224.3587,225.0186,223.9816,224.4341,57393.0
2019-07-11 09:30:00,239.3,239.3,237.85,238.43,11406.0,225.5747,225.5747,224.2079,224.7546,11406.0
2019-07-11 10:00:00,238.16,239.75,238.01,239.75,4366.0,224.5001,225.9989,224.3587,225.9989,4366.0
2019-07-11 10:30:00,239.51,240.77,239.39,240.52,7102.0,225.7727,226.9604,225.6595,226.7247,7102.0
2019-07-11 11:00:00,240.44,241.41,240.44,240.67,14331.0,226.6493,227.5637,226.6493,226.8661,14331.0
2019-07-11 11:30:00,240.54,240.86,240.21,240.62,10069.0,226.7436,227.0452,226.4325,226.819,10069.0
2019-07-11 12:00:00,240.61,240.73,239.17,239.41,11936.0,226.8096,226.9227,225.4522,225.6784,11936.0
2019-07-11 12:30:00,239.55,239.75,239.29,239.47,7422.0,225.8104,225.9989,225.5653,225.735,7422.0
2019-07-11 13:00:00,239.46,239.46,238.98,239.0,5432.0,225.7255,225.7255,225.2731,225.2919,5432.0
2019-07-11 13:30:00,239.14,239.85,239.05,239.83,10061.0,225.4239,226.0932,225.3391,226.0743,10061.0
2019-07-11 14:00:00,239.78,240.15,239.67,240.07,19657.0,226.0272,226.376,225.9235,226.3005,19657.0
2019-07-11 14:30:00,240.06,240.29,239.94,239.96,8791.0,226.2911,226.5079,226.178,226.1969,8791.0
2019-07-11 15:00:00,239.86,240.03,239.59,239.59,14895.0,226.1026,226.2628,225.8481,225.8481,14895.0
2019-07-11 15:30:00,239.58,240.34,239.39,240.31,45238.0,225.8387,226.5551,225.6595,226.5268,45238.0
2019-07-12 09:30:00,240.76,241.15,239.33,239.33,9797.0,226.951,227.3186,225.603,225.603,9797.0
2019-07-12 10:00:00,239.76,241.39,239.73,240.64,9903.0,226.0083,227.5448,225.98,226.8379,9903.0
2019-07-12 10:30:00,240.71,241.08,240.03,241.08,5445.0,226.9038,227.2526,226.2628,227.2526,5445.0
2019-07-12 11:00:00,241.53,242.41,241.53,242.27,6880.0,227.6768,228.5063,227.6768,228.3744,6880.0
2019-07-12 11:30:00,242.33,242.89,242.14,242.6,7547.0,228.4309,228.9588,228.2518,228.6854,7547.0
2019-07-12 12:00:00,242.68,242.98,242.44,242.44,5000.0,228.7608,229.0436,228.5346,228.5346,5000.0
2019-07-12 12:30:00,242.43,243.16,242.37,243.12,12866.0,228.5252,229.2133,228.4686,229.1756,12866.0
2019-07-12 13:00:00,243.09,243.52,243.07,243.43,13735.0,229.1473,229.5527,229.1285,229.4678,13735.0
2019-07-12 13:30:00,243.34,243.62,243.06,243.45,4159.0,229.383,229.6469,229.1191,229.4867,4159.0
2019-07-12 14:00:00,243.41,243.87,243.4,243.87,5007.0,229.449,229.8826,229.4396,229.8826,5007.0
2019-07-12 14:30:00,243.97,244.43,243.89,244.35,6076.0,229.9769,230.4105,229.9014,230.3351,6076.0
2019-07-12 15:00:00,244.43,244.62,244.07,244.6,12135.0,230.4105,230.5896,230.0711,230.5707,12135.0
2019-07-12 15:30:00,244.61,245.26,244.61,245.07,37170.0,230.5802,231.1929,230.5802,231.0138,37170.0
2019-07-15 09:30:00,246.0,246.0,244.39,245.81,9455.0,231.8904,231.8904,230.3728,231.7113,9455.0
2019-07-15 10:00:00,245.72,245.73,244.75,244.76,6641.0,231.6265,231.6359,230.7121,230.7215,6641.0
2019-07-15 10:30:00,244.92,244.92,243.91,244.68,6400.0,230.8724,230.8724,229.9203,230.6461,6400.0
2019-07-15 11:00:00,244.78,244.79,244.29,244.63,4896.0,230.7404,230.7498,230.2785,230.599,4896.0
2019-07-15 11:30:00,244.45,244.45,243.9,243.9,6100.0,230.4293,230.4293,229.9109,229.9109,6100.0
2019-07-15 12:00:00,244.06,244.51,244.03,244.39,4536.0,230.0617,230.4859,230.0334,230.3728,4536.0
2019-07-15 12:30:00,244.37,244.74,244.21,244.64,3923.0,230.3539,230.7027,230.2031,230.6084,3923.0
2019-07-15 13:00:00,244.55,244.63,244.34,244.48,3943.0,230.5236,230.599,230.3256,230.4576,3943.0
2019-07-15 13:30:00,244.49,244.99,244.49,244.86,4727.0,230.467,230.9384,230.467,230.8158,4727.0
2019-07-15 14:00:00,244.65,245.55,244.64,245.46,5342.0,230.6179,231.4662,230.6084,231.3814,5342.0
2019-07-15 14:30:00,245.37,245.47,244.67,245.3,4461.0,231.2966,231.3908,230.6367,231.2306,4461.0
2019-07-15 15:00:00,245.35,245.35,244.63,244.94,5756.0,231.2777,231.2777,230.599,230.8912,5756.0
2019-07-15 15:30:00,244.91,245.23,244.74,245.19,25149.0,230.8629,231.1646,230.7027,231.1269,25149.0
2019-07-16 09:30:00,245.21,246.36,244.16,245.02,14626.0,231.1457,232.2298,230.156,230.9666,14626.0
2019-07-16 10:00:00,244.99,245.27,243.38,243.59,17992.0,230.9384,231.2023,229.4207,229.6187,17992.0
2019-07-16 10:30:00,243.42,243.52,243.1,243.42,14645.0,229.4584,229.5527,229.1568,229.4584,14645.0
2019-07-16 11:00:00,243.77,243.77,242.77,242.86,16782.0,229.7883,229.7883,228.8457,228.9305,16782.0
2019-07-16 11:30:00,243.06,243.19,241.75,241.75,6000.0,229.1191,229.2416,227.8842,227.8842,6000.0
2019-07-16 12:00:00,241.7,241.98,240.92,241.56,8802.0,227.8371,228.101,227.1018,227.7051,8802.0
2019-07-16 12:30:00,241.59,242.76,241.43,242.76,7401.0,227.7334,228.8363,227.5825,228.8363,7401.0
2019-07-16 13:00:00,242.91,243.48,242.6,243.46,7975.0,228.9777,229.515,228.6854,229.4961,7975.0
2019-07-16 13:30:00,243.39,243.95,242.51,242.51,9625.0,229.4301,229.958,228.6006,228.6006,9625.0
2019-07-16 14:00:00,242.63,242.91,242.33,242.56,24462.0,228.7137,228.9777,228.4309,228.6477,24462.0
2019-07-16 14:30:00,242.61,242.61,241.92,242.32,7591.0,228.6949,228.6949,228.0444,228.4215,7591.0
2019-07-16 15:00:00,242.18,242.4,241.68,241.7,14762.0,228.2895,228.4969,227.8182,227.8371,14762.0
2019-07-16 15:30:00,241.7,241.98,241.41,241.56,34644.0,227.8371,228.101,227.5637,227.7051,34644.0
2019-07-17 09:30:00,241.55,243.32,241.5,242.73,10425.0,227.6957,229.3641,227.6485,228.808,10425.0
2019-07-17 10:00:00,242.58,243.49,241.79,242.03,6642.0,228.6666,229.5244,227.9219,228.1481,6642.0
2019-07-17 10:30:00,242.06,242.46,241.19,241.79,11985.0,228.1764,228.5535,227.3563,227.9219,11985.0
2019-07-17 11:00:00,242.33,242.53,241.98,241.98,7125.0,228.4309,228.6195,228.101,228.101,7125.0
2019-07-17 11:30:00,242.06,242.72,241.97,242.5,5896.0,228.1764,228.7986,228.0916,228.5912,5896.0
2019-07-17 12:00:00,242.62,242.66,242.07,242.3,8709.0,228.7043,228.742,228.1858,228.4026,8709.0
2019-07-17 12:30:00,242.38,242.83,242.23,242.68,6227.0,228.4781,228.9022,228.3367,228.7608,6227.0
2019-07-17 13:00:00,242.66,242.66,242.26,242.48,6797.0,228.742,228.742,228.3649,228.5723,6797.0
2019-07-17 13:30:00,242.57,242.88,242.46,242.55,5669.0,228.6572,228.9494,228.5535,228.6383,5669.0
2019-07-17 14:00:00,242.65,242.65,242.19,242.19,6692.0,228.7326,228.7326,228.299,228.299,6692.0
2019-07-17 14:30:00,242.32,242.61,242.1,242.61,8005.0,228.4215,228.6949,228.2141,228.6949,8005.0
2019-07-17 15:00:00,242.35,242.79,242.18,242.26,8599.0,228.4498,228.8645,228.2895,228.3649,8599.0
2019-07-17 15:30:00,242.38,242.74,241.52,241.57,45360.0,228.4781,228.8174,227.6674,227.7145,45360.0
2019-07-18 09:30:00,241.53,242.59,241.26,241.26,10997.0,227.6768,228.676,227.4223,227.4223,10997.0
2019-07-18 10:00:00,241.17,242.79,241.17,242.6,7993.0,227.3375,228.8645,227.3375,228.6854,7993.0
2019-07-18 10:30:00,242.72,245.24,242.72,245.12,14300.0,228.7986,231.174,228.7986,231.0609,14300.0
2019-07-18 11:00:00,245.24,245.64,244.86,245.53,15419.0,231.174,231.5511,230.8158,231.4474,15419.0
2019-07-18 11:30:00,245.53,245.53,243.29,243.35,4749.0,231.4474,231.4474,229.3359,229.3924,4749.0
2019-07-18 12:00:00,243.37,244.38,243.37,244.36,4343.0,229.4113,230.3633,229.4113,230.3445,4343.0
2019-07-18 12:30:00,244.42,244.73,244.23,244.42,5864.0,230.401,230.6933,230.2219,230.401,5864.0
2019-07-18 13:00:00,244.42,245.01,244.42,244.88,10307.0,230.401,230.9572,230.401,230.8347,10307.0
2019-07-18 13:30:00,244.96,245.02,244.28,244.64,6343.0,230.9101,230.9666,230.2691,230.6084,6343.0
2019-07-18 14:00:00,244.72,245.35,244.59,245.17,6777.0,230.6838,231.2777,230.5613,231.108,6777.0
2019-07-18 14:30:00,245.16,245.53,244.9,245.4,4592.0,231.0986,231.4474,230.8535,231.3248,4592.0
2019-07-18 15:00:00,245.4,245.47,244.84,245.12,10922.0,231.3248,231.3908,230.797,231.0609,10922.0
2019-07-18 15:30:00,245.19,245.85,244.95,245.73,40656.0,231.1269,231.749,230.9006,231.6359,40656.0
2019-07-19 09:30:00,246.49,247.52,246.07,247.21,26155.0,232.3523,233.3232,231.9564,233.031,26155.0
2019-07-19 10:00:00,247.57,247.57,244.81,244.82,6812.0,233.3704,233.3704,230.7687,230.7781,6812.0
2019-07-19 10:30:00,244.94,245.19,243.7,244.09,8318.0,230.8912,231.1269,229.7223,230.09,8318.0
2019-07-19 11:00:00,244.0,244.06,243.55,243.58,8181.0,230.0051,230.0617,229.5809,229.6092,8181.0
2019-07-19 11:30:00,243.68,244.28,243.53,244.28,40413.0,229.7035,230.2691,229.5621,230.2691,40413.0
2019-07-19 12:00:00,244.3,245.15,244.3,245.15,8153.0,230.2879,231.0892,230.2879,231.0892,8153.0
2019-07-19 12:30:00,245.08,245.67,245.07,245.57,9724.0,231.0232,231.5794,231.0138,231.4851,9724.0
2019-07-19 13:00:00,245.36,245.36,244.38,244.38,14513.0,231.2871,231.2871,230.3633,230.3633,14513.0
2019-07-19 13:30:00,244.45,244.45,243.07,243.13,7373.0,230.4293,230.4293,229.1285,229.185,7373.0
2019-07-19 14:00:00,243.33,243.65,242.03,242.04,7820.0,229.3736,229.6752,228.1481,228.1576,7820.0
2019-07-19 14:30:00,242.17,242.5,241.37,241.64,8693.0,228.2801,228.5912,227.526,227.7805,8693.0
2019-07-19 15:00:00,241.61,241.65,240.61,240.78,14785.0,227.7522,227.7899,226.8096,226.9698,14785.0
2019-07-19 15:30:00,240.93,241.84,240.79,240.94,52575.0,227.1112,227.969,226.9793,227.1206,52575.0
2019-07-22 09:30:00,240.92,241.98,240.42,241.43,16234.0,227.1018,228.101,226.6305,227.5825,16234.0
2019-07-22 10:00:00,241.32,241.4,239.92,240.73,13980.0,227.4789,227.5543,226.1592,226.9227,13980.0
2019-07-22 10:30:00,240.71,241.01,239.21,239.21,8616.0,226.9038,227.1866,225.4899,225.4899,8616.0
2019-07-22 11:00:00,239.39,239.68,238.72,239.29,8216.0,225.6595,225.9329,225.028,225.5653,8216.0
2019-07-22 11:30:00,239.39,240.01,239.12,240.0,5515.0,225.6595,226.244,225.405,226.2346,5515.0
2019-07-22 12:00:00,239.81,241.66,239.76,241.43,4999.0,226.0555,227.7994,226.0083,227.5825,4999.0
2019-07-22 12:30:00,241.32,242.08,241.2,242.08,6107.0,227.4789,228.1953,227.3657,228.1953,6107.0
2019-07-22 13:00:00,242.01,242.4,241.71,242.17,5625.0,228.1293,228.4969,227.8465,228.2801,5625.0
2019-07-22 13:30:00,242.16,242.46,242.12,242.22,4521.0,228.2707,228.5535,228.233,228.3272,4521.0
2019-07-22 14:00:00,242.21,242.4,241.73,241.77,8374.0,228.3178,228.4969,227.8653,227.903,8374.0
2019-07-22 14:30:00,241.66,241.78,241.38,241.63,5078.0,227.7994,227.9125,227.5354,227.7711,5078.0
2019-07-22 15:00:00,241.58,242.16,241.33,241.42,10265.0,227.7239,228.2707,227.4883,227.5731,10265.0
2019-07-22 15:30:00,241.38,241.38,240.18,240.55,35222.0,227.5354,227.5354,226.4042,226.753,35222.0
2019-07-23 09:30:00,241.75,242.54,237.45,238.49,36564.0,227.8842,228.6289,223.8308,224.8112,36564.0
2019-07-23 10:00:00,238.7,238.99,237.83,237.83,18818.0,225.0091,225.2825,224.189,224.189,18818.0
2019-07-23 10:30:00,237.72,238.2,237.42,237.42,9496.0,224.0853,224.5378,223.8025,223.8025,9496.0
2019-07-23 11:00:00,237.39,237.79,237.15,237.56,7524.0,223.7743,224.1513,223.548,223.9345,7524.0
2019-07-23 11:30:00,237.54,237.54,236.14,236.2,9283.0,223.9157,223.9157,222.596,222.6525,9283.0
2019-07-23 12:00:00,236.44,236.68,235.62,235.65,17767.0,222.8787,223.105,222.1058,222.1341,17767.0
2019-07-23 12:30:00,235.65,236.04,235.6,235.81,22751.0,222.1341,222.5017,222.0869,222.2849,22751.0
2019-07-23 13:00:00,235.81,236.18,235.54,235.63,28428.0,222.2849,222.6337,222.0304,222.1152,28428.0
2019-07-23 13:30:00,235.62,237.17,235.5,237.01,77043.0,222.1058,223.5669,221.9927,223.4161,77043.0
2019-07-23 14:00:00,237.01,237.25,235.36,235.51,33287.0,223.4161,223.6423,221.8607,222.0021,33287.0
2019-07-23 14:30:00,235.49,235.99,235.35,235.38,84435.0,221.9832,222.4546,221.8513,221.8795,84435.0
2019-07-23 15:00:00,235.3,235.47,234.8,234.88,74651.0,221.8041,221.9644,221.3328,221.4082,74651.0
2019-07-23 15:30:00,234.89,235.7,234.71,235.59,135995.0,221.4177,222.1812,221.248,222.0775,135995.0
2019-07-24 09:30:00,235.0,235.0,231.29,233.96,58453.0,221.5213,221.5213,218.0241,220.541,58453.0
2019-07-24 10:00:00,233.93,234.73,233.01,233.15,50246.0,220.5127,221.2668,219.6455,219.7775,50246.0
2019-07-24 10:30:00,233.2,233.64,232.75,232.75,112383.0,219.8246,220.2393,219.4004,219.4004,112383.0
2019-07-24 11:00:00,232.89,232.93,231.09,231.32,24700.0,219.5324,219.5701,217.8356,218.0524,24700.0
2019-07-24 11:30:00,231.21,231.37,230.09,230.39,43465.0,217.9487,218.0995,216.893,217.1758,43465.0
2019-07-24 12:00:00,230.44,230.59,229.81,229.96,128897.0,217.2229,217.3643,216.629,216.7704,128897.0
2019-07-24 12:30:00,229.96,232.61,229.95,232.61,55362.0,216.7704,219.2684,216.761,219.2684,55362.0
2019-07-24 13:00:00,232.95,233.05,231.04,231.62,77898.0,219.5889,219.6832,217.7885,218.3352,77898.0
2019-07-24 13:30:00,231.71,232.33,231.43,231.8,56574.0,218.42,219.0045,218.1561,218.5049,56574.0
2019-07-24 14:00:00,231.91,232.16,231.48,231.77,55941.0,218.6086,218.8442,218.2032,218.4766,55941.0
2019-07-24 14:30:00,231.76,231.84,231.17,231.56,52339.0,218.4672,218.5426,217.911,218.2786,52339.0
2019-07-24 15:00:00,231.57,232.83,231.42,232.59,85890.0,218.2881,219.4758,218.1467,219.2496,85890.0
2019-07-24 15:30:00,232.65,233.04,232.09,232.21,196423.0,219.3061,219.6738,218.7782,218.8914,196423.0
2019-07-25 09:30:00,232.59,234.37,231.55,232.37,37397.0,219.2496,220.9275,218.2692,219.0422,37397.0
2019-07-25 10:00:00,232.52,233.31,231.45,232.04,9550.0,219.1836,219.9283,218.175,218.7311,9550.0
2019-07-25 10:30:00,232.36,233.03,232.18,232.51,22039.0,219.0328,219.6643,218.8631,219.1742,22039.0
2019-07-25 11:00:00,232.68,232.93,232.18,232.44,25494.0,219.3344,219.5701,218.8631,219.1082,25494.0
2019-07-25 11:30:00,232.46,232.68,231.77,232.05,19838.0,219.127,219.3344,218.4766,218.7405,19838.0
2019-07-25 12:00:00,232.11,232.44,231.82,232.05,20214.0,218.7971,219.1082,218.5237,218.7405,20214.0
2019-07-25 12:30:00,232.09,232.09,230.73,231.26,18152.0,218.7782,218.7782,217.4963,217.9959,18152.0
2019-07-25 13:00:00,231.21,231.21,230.76,230.87,12439.0,217.9487,217.9487,217.5245,217.6282,12439.0
2019-07-25 13:30:00,230.94,231.46,230.85,231.04,16467.0,217.6942,218.1844,217.6094,217.7885,16467.0
2019-07-25 14:00:00,231.01,231.9,230.96,231.68,22324.0,217.7602,218.5991,217.7131,218.3918,22324.0
2019-07-25 14:30:00,231.67,231.67,231.14,231.2,18777.0,218.3823,218.3823,217.8827,217.9393,18777.0
2019-07-25 15:00:00,231.24,231.93,231.05,231.81,21260.0,217.977,218.6274,217.7979,218.5143,21260.0
2019-07-25 15:30:00,231.85,232.1,231.47,231.89,63176.0,218.552,218.7877,218.1938,218.5897,63176.0
2019-07-26 09:30:00,233.85,237.06,232.94,235.39,42565.0,220.4373,223.4632,219.5795,221.889,42565.0
2019-07-26 10:00:00,235.39,236.38,235.09,235.55,23125.0,221.889,222.8222,221.6062,222.0398,23125.0
2019-07-26 10:30:00,235.54,235.54,234.51,234.56,27357.0,222.0304,222.0304,221.0594,221.1066,27357.0
2019-07-26 11:00:00,234.52,235.2,234.48,234.89,13711.0,221.0689,221.7099,221.0312,221.4177,13711.0
2019-07-26 11:30:00,234.9,235.49,234.63,235.34,26984.0,221.4271,221.9832,221.1726,221.8418,26984.0
2019-07-26 12:00:00,235.27,235.91,235.2,235.72,11839.0,221.7759,222.3791,221.7099,222.2,11839.0
2019-07-26 12:30:00,235.79,236.79,235.65,236.47,30334.0,222.266,223.2087,222.1341,222.907,30334.0
2019-07-26 13:00:00,236.39,236.95,236.34,236.83,29748.0,222.8316,223.3595,222.7845,223.2464,29748.0
2019-07-26 13:30:00,236.86,237.13,236.7,237.06,15443.0,223.2747,223.5292,223.1238,223.4632,15443.0
2019-07-26 14:00:00,237.09,237.12,236.08,236.72,16903.0,223.4915,223.5197,222.5394,223.1427,16903.0
2019-07-26 14:30:00,236.76,237.49,236.61,237.47,17700.0,223.1804,223.8685,223.039,223.8497,17700.0
2019-07-26 15:00:00,237.5,237.62,237.09,237.51,21824.0,223.878,223.9911,223.4915,223.8874,21824.0
2019-07-26 15:30:00,237.55,237.62,236.95,237.3,94087.0,223.9251,223.9911,223.3595,223.6894,94087.0
2019-07-29 09:30:00,236.5,237.51,234.33,235.11,19774.0,222.9353,223.8874,220.8898,221.625,19774.0
2019-07-29 10:00:00,234.94,237.31,234.74,236.38,27680.0,221.4648,223.6988,221.2763,222.8222,27680.0
2019-07-29 10:30:00,236.37,236.4,235.45,235.46,49817.0,222.8128,222.841,221.9455,221.955,49817.0
2019-07-29 11:00:00,235.35,235.69,234.49,234.81,11741.0,221.8513,222.1718,221.0406,221.3422,11741.0
2019-07-29 11:30:00,235.3,235.4,234.82,234.85,25795.0,221.8041,221.8984,221.3517,221.3799,25795.0
2019-07-29 12:00:00,234.97,235.03,233.21,233.21,7591.0,221.4931,221.5496,219.834,219.834,7591.0
2019-07-29 12:30:00,233.22,233.58,233.01,233.24,6276.0,219.8434,220.1828,219.6455,219.8623,6276.0
2019-07-29 13:00:00,233.24,233.72,233.09,233.09,5053.0,219.8623,220.3148,219.7209,219.7209,5053.0
2019-07-29 13:30:00,233.16,233.36,232.9,232.92,6320.0,219.7869,219.9754,219.5418,219.5606,6320.0
2019-07-29 14:00:00,233.05,233.87,232.9,233.45,7427.0,219.6832,220.4562,219.5418,220.0602,7427.0
2019-07-29 14:30:00,233.53,233.53,232.92,233.02,6036.0,220.1357,220.1357,219.5606,219.6549,6036.0
2019-07-29 15:00:00,233.02,233.18,232.63,232.72,11247.0,219.6549,219.8057,219.2873,219.3721,11247.0
2019-07-29 15:30:00,232.68,232.83,232.29,232.34,35914.0,219.3344,219.4758,218.9668,219.0139,35914.0
2019-07-30 09:30:00,231.11,231.28,228.33,229.58,19531.0,217.8545,218.0147,215.2339,216.4122,19531.0
2019-07-30 10:00:00,229.94,231.11,229.56,230.74,17990.0,216.7516,217.8545,216.3934,217.5057,17990.0
2019-07-30 10:30:00,230.83,230.96,229.94,230.89,20435.0,217.5905,217.7131,216.7516,217.6471,20435.0
2019-07-30 11:00:00,230.85,231.15,230.39,230.97,13220.0,217.6094,217.8922,217.1758,217.7225,13220.0
2019-07-30 11:30:00,231.06,231.19,230.02,230.32,9248.0,217.8073,217.9299,216.827,217.1098,9248.0
2019-07-30 12:00:00,230.19,230.72,229.61,229.87,7584.0,216.9872,217.4868,216.4405,216.6856,7584.0
2019-07-30 12:30:00,229.88,230.09,229.12,229.36,9982.0,216.695,216.893,215.9786,216.2048,9982.0
2019-07-30 13:00:00,229.37,229.37,228.6,228.98,23264.0,216.2143,216.2143,215.4884,215.8466,23264.0
2019-07-30 13:30:00,228.97,228.98,228.5,228.83,23432.0,215.8372,215.8466,215.3942,215.7052,23432.0
2019-07-30 14:00:00,228.8,228.95,228.35,228.39,26504.0,215.6769,215.8183,215.2528,215.2905,26504.0
2019-07-30 14:30:00,228.44,228.54,227.69,228.02,34563.0,215.3376,215.4319,214.6306,214.9417,34563.0
2019-07-30 15:00:00,228.08,228.15,227.08,227.13,27616.0,214.9982,215.0642,214.0556,214.1027,27616.0
2019-07-30 15:30:00,227.12,227.91,226.67,227.87,82823.0,214.0933,214.838,213.6691,214.8003,82823.0
2019-07-31 09:30:00,227.95,229.97,227.56,229.65,31921.0,214.8757,216.7798,214.5081,216.4782,31921.0
2019-07-31 10:00:00,229.77,229.94,229.0,229.1,18340.0,216.5913,216.7516,215.8655,215.9597,18340.0
2019-07-31 10:30:00,229.02,229.39,228.08,229.39,25766.0,215.8843,216.2331,214.9982,216.2331,25766.0
2019-07-31 11:00:00,229.39,230.52,229.35,230.15,17248.0,216.2331,217.2983,216.1954,216.9495,17248.0
2019-07-31 11:30:00,230.17,231.55,230.17,231.47,9487.0,216.9684,218.2692,216.9684,218.1938,9487.0
2019-07-31 12:00:00,231.42,231.42,230.0,230.0,11438.0,218.1467,218.1467,216.8081,216.8081,11438.0
2019-07-31 12:30:00,230.01,230.14,229.82,229.99,9815.0,216.8175,216.9401,216.6384,216.7987,9815.0
2019-07-31 13:00:00,230.02,230.92,229.99,230.55,10386.0,216.827,217.6754,216.7987,217.3266,10386.0
2019-07-31 13:30:00,230.54,230.96,230.03,230.2,6541.0,217.3171,217.7131,216.8364,216.9967,6541.0
2019-07-31 14:00:00,230.12,230.24,229.39,229.56,10983.0,216.9212,217.0344,216.2331,216.3934,10983.0
2019-07-31 14:30:00,229.79,229.79,224.18,225.48,35037.0,216.6102,216.6102,211.3219,212.5474,35037.0
2019-07-31 15:00:00,225.5,228.11,225.14,228.11,37111.0,212.5662,215.0265,212.2269,215.0265,37111.0
2019-07-31 15:30:00,228.01,228.23,227.04,227.24,76141.0,214.9323,215.1396,214.0179,214.2064,76141.0
2019-08-01 09:30:00,228.11,234.79,227.25,228.5,47786.0,215.0265,221.3234,214.2159,215.3942,47786.0
2019-08-01 10:00:00,228.51,231.23,225.89,231.04,41904.0,215.4036,217.9676,212.9339,217.7885,41904.0
2019-08-01 10:30:00,231.1,231.1,229.27,230.03,36507.0,217.845,217.845,216.12,216.8364,36507.0
2019-08-01 11:00:00,230.03,232.96,229.6,231.21,39952.0,216.8364,219.5983,216.4311,217.9487,39952.0
2019-08-01 11:30:00,231.19,231.68,228.34,228.47,27320.0,217.9299,218.3918,215.2433,215.3659,27320.0
2019-08-01 12:00:00,228.34,229.42,228.2,228.37,17070.0,215.2433,216.2614,215.1114,215.2716,17070.0
2019-08-01 12:30:00,228.34,229.25,227.97,228.21,16039.0,215.2433,216.1011,214.8946,215.1208,16039.0
2019-08-01 13:00:00,228.37,228.86,226.0,226.15,25972.0,215.2716,215.7335,213.0375,213.1789,25972.0
2019-08-01 13:30:00,225.93,227.08,224.94,226.11,39595.0,212.9716,214.0556,212.0383,213.1412,39595.0
2019-08-01 14:00:00,225.96,226.14,224.09,224.84,38056.0,212.9998,213.1695,211.2371,211.9441,38056.0
2019-08-01 14:30:00,224.81,226.56,224.36,225.38,32380.0,211.9158,213.5654,211.4916,212.4531,32380.0
2019-08-01 15:00:00,225.44,227.01,225.3,226.29,27825.0,212.5097,213.9896,212.3777,213.3109,27825.0
2019-08-01 15:30:00,226.38,226.54,224.88,225.4,69873.0,213.3958,213.5466,211.9818,212.472,69873.0
2019-08-02 09:30:00,224.57,224.57,220.74,222.56,59254.0,211.6896,211.6896,208.0792,209.7949,59254.0
2019-08-02 10:00:00,222.46,223.43,220.22,220.3,43688.0,209.7006,210.615,207.5891,207.6645,43688.0
2019-08-02 10:30:00,220.31,220.49,218.77,218.8,26265.0,207.6739,207.8436,206.2222,206.2505,26265.0
2019-08-02 11:00:00,218.69,219.4,218.46,218.56,26711.0,206.1468,206.8161,205.93,206.0243,26711.0
2019-08-02 11:30:00,218.5,219.91,218.3,219.46,31987.0,205.9677,207.2968,205.7792,206.8727,31987.0
2019-08-02 12:00:00,219.49,220.95,219.49,220.95,18391.0,206.9009,208.2772,206.9009,208.2772,18391.0
2019-08-02 12:30:00,220.82,221.08,219.85,219.92,22887.0,208.1546,208.3997,207.2403,207.3063,22887.0
2019-08-02 13:00:00,219.92,220.04,218.8,218.98,14966.0,207.3063,207.4194,206.2505,206.4202,14966.0
2019-08-02 13:30:00,219.12,219.12,218.35,218.53,20302.0,206.5522,206.5522,205.8263,205.996,20302.0
2019-08-02 14:00:00,218.53,219.9,218.41,219.1,26376.0,205.996,207.2874,205.8829,206.5333,26376.0
2019-08-02 14:30:00,219.15,220.0,218.94,219.33,25431.0,206.5804,207.3817,206.3825,206.7501,25431.0
2019-08-02 15:00:00,219.31,220.42,218.76,220.01,31969.0,206.7313,207.7776,206.2128,207.3911,31969.0
2019-08-02 15:30:00,220.08,221.05,219.69,220.15,83663.0,207.4571,208.3715,207.0895,207.5231,83663.0
2019-08-05 09:30:00,211.75,213.97,211.01,211.91,72940.0,199.6049,201.6975,198.9073,199.7557,72940.0
2019-08-05 10:00:00,211.94,213.01,211.71,212.25,31706.0,199.784,200.7926,199.5672,200.0762,31706.0
2019-08-05 10:30:00,212.26,212.76,211.58,212.7,24548.0,200.0856,200.5569,199.4446,200.5004,24548.0
2019-08-05 11:00:00,212.76,213.33,212.49,212.69,24903.0,200.5569,201.0942,200.3024,200.491,24903.0
2019-08-05 11:30:00,212.56,213.01,212.12,212.32,20740.0,200.3684,200.7926,199.9536,200.1422,20740.0
2019-08-05 12:00:00,212.18,212.95,211.6,211.99,33033.0,200.0102,200.736,199.4635,199.8311,33033.0
2019-08-05 12:30:00,212.06,212.34,209.76,210.09,28485.0,199.8971,200.161,197.729,198.0401,28485.0
2019-08-05 13:00:00,209.8,211.24,209.8,210.48,18703.0,197.7667,199.1241,197.7667,198.4077,18703.0
2019-08-05 13:30:00,210.46,210.52,208.89,208.89,37228.0,198.3889,198.4454,196.9089,196.9089,37228.0
2019-08-05 14:00:00,209.06,209.74,208.36,208.45,21416.0,197.0692,197.7102,196.4093,196.4941,21416.0
2019-08-05 14:30:00,208.57,209.02,207.44,207.7,28239.0,196.6073,197.0315,195.5421,195.7872,28239.0
2019-08-05 15:00:00,207.72,209.26,206.82,208.39,36308.0,195.806,197.2577,194.9576,196.4376,36308.0
2019-08-05 15:30:00,208.25,209.79,207.82,209.27,110956.0,196.3056,197.7573,195.9003,197.2671,110956.0
2019-08-06 09:30:00,210.91,213.65,210.6,212.72,36774.0,198.813,201.3959,198.5208,200.5192,36774.0
2019-08-06 10:00:00,212.36,214.34,212.2,212.72,27648.0,200.1799,202.0463,200.0291,200.5192,27648.0
2019-08-06 10:30:00,212.69,213.74,212.09,212.44,25682.0,200.491,201.4807,199.9254,200.2553,25682.0
2019-08-06 11:00:00,212.47,212.86,211.34,212.74,54030.0,200.2836,200.6512,199.2184,200.5381,54030.0
2019-08-06 11:30:00,212.58,213.4,211.88,213.24,47342.0,200.3873,201.1602,199.7274,201.0094,47342.0
2019-08-06 12:00:00,213.57,213.63,211.64,211.72,28515.0,201.3205,201.377,199.5012,199.5766,28515.0
2019-08-06 12:30:00,211.63,211.89,210.93,211.34,18480.0,199.4918,199.7368,198.8319,199.2184,18480.0
2019-08-06 13:00:00,211.53,212.46,211.53,212.11,18688.0,199.3975,200.2741,199.3975,199.9442,18688.0
2019-08-06 13:30:00,212.17,212.49,211.94,212.22,24744.0,200.0008,200.3024,199.784,200.0479,24744.0
2019-08-06 14:00:00,212.06,212.93,211.45,212.78,14816.0,199.8971,200.7172,199.3221,200.5758,14816.0
2019-08-06 14:30:00,212.69,213.18,212.0,212.18,21518.0,200.491,200.9528,199.8405,200.0102,21518.0
2019-08-06 15:00:00,212.16,212.89,212.02,212.47,25644.0,199.9914,200.6795,199.8594,200.2836,25644.0
2019-08-06 15:30:00,212.41,214.62,212.14,214.34,108701.0,200.227,202.3103,199.9725,202.0463,108701.0
2019-08-07 09:30:00,212.19,212.24,209.12,210.31,41331.0,200.0196,200.0668,197.1257,198.2475,41331.0
2019-08-07 10:00:00,210.0,213.18,209.47,212.88,51144.0,197.9552,200.9528,197.4556,200.6701,51144.0
2019-08-07 10:30:00,212.87,215.31,212.87,214.37,18343.0,200.6606,202.9607,200.6606,202.0746,18343.0
2019-08-07 11:00:00,214.32,215.19,213.75,214.1,32566.0,202.0275,202.8476,201.4902,201.8201,32566.0
2019-08-07 11:30:00,213.91,215.08,213.73,214.11,12731.0,201.641,202.7439,201.4713,201.8295,12731.0
2019-08-07 12:00:00,214.27,214.5,213.69,214.19,13205.0,201.9803,202.1971,201.4336,201.9049,13205.0
2019-08-07 12:30:00,214.1,215.67,214.1,215.52,15530.0,201.8201,203.3,201.8201,203.1586,15530.0
2019-08-07 13:00:00,215.62,215.8,215.09,215.63,12920.0,203.2529,203.4226,202.7533,203.2623,12920.0
2019-08-07 13:30:00,215.83,217.25,215.82,216.68,24499.0,203.4509,204.7894,203.4414,204.2521,24499.0
2019-08-07 14:00:00,216.64,217.16,215.9,216.43,14606.0,204.2144,204.7046,203.5168,204.0164,14606.0
2019-08-07 14:30:00,216.49,217.38,216.22,217.06,13085.0,204.073,204.912,203.8185,204.6103,13085.0
2019-08-07 15:00:00,216.99,217.71,216.27,217.65,25523.0,204.5443,205.223,203.8656,205.1665,25523.0
2019-08-07 15:30:00,217.67,218.16,217.07,217.21,100214.0,205.1853,205.6472,204.6197,204.7517,100214.0
2019-08-08 09:30:00,221.1,223.45,220.61,221.95,32007.0,208.4186,210.6338,207.9567,209.2198,32007.0
2019-08-08 10:00:00,221.92,223.1,221.51,222.76,25981.0,209.1916,210.3039,208.8051,209.9834,25981.0
2019-08-08 10:30:00,222.76,223.38,222.45,223.19,17343.0,209.9834,210.5678,209.6912,210.3887,17343.0
2019-08-08 11:00:00,223.11,223.67,222.47,223.59,19528.0,210.3133,210.8412,209.71,210.7658,19528.0
2019-08-08 11:30:00,223.61,224.48,223.6,224.29,20717.0,210.7846,211.6047,210.7752,211.4256,20717.0
2019-08-08 12:00:00,224.35,225.0,224.35,224.83,17958.0,211.4822,212.0949,211.4822,211.9347,17958.0
2019-08-08 12:30:00,224.92,225.49,224.92,225.33,20320.0,212.0195,212.5568,212.0195,212.406,20320.0
2019-08-08 13:00:00,225.48,226.16,225.46,225.91,24536.0,212.5474,213.1884,212.5285,212.9527,24536.0
2019-08-08 13:30:00,225.97,226.4,225.84,226.02,23249.0,213.0093,213.4146,212.8867,213.0564,23249.0
2019-08-08 14:00:00,226.02,226.07,225.07,225.23,27318.0,213.0564,213.1035,212.1609,212.3117,27318.0
2019-08-08 14:30:00,225.28,225.61,224.6,224.61,17769.0,212.3588,212.6699,211.7178,211.7273,17769.0
2019-08-08 15:00:00,224.7,225.04,224.38,224.45,32921.0,211.8121,212.1326,211.5105,211.5764,32921.0
2019-08-08 15:30:00,224.51,226.1,224.45,225.56,89286.0,211.633,213.1318,211.5764,212.6228,89286.0
2019-08-09 09:30:00,223.73,224.95,223.71,224.46,20531.0,210.8977,212.0478,210.8789,211.5859,20531.0
2019-08-09 10:00:00,224.55,224.7,223.69,224.11,13604.0,211.6707,211.8121,210.86,211.2559,13604.0
2019-08-09 10:30:00,224.2,224.34,222.84,223.47,8864.0,211.3408,211.4728,210.0588,210.6527,8864.0
2019-08-09 11:00:00,223.8,223.86,221.16,221.16,7347.0,210.9637,211.0203,208.4751,208.4751,7347.0
2019-08-09 11:30:00,221.17,221.93,220.98,221.06,7393.0,208.4846,209.201,208.3055,208.3809,7393.0
2019-08-09 12:00:00,220.97,221.35,220.32,220.53,4507.0,208.296,208.6543,207.6833,207.8813,4507.0
2019-08-09 12:30:00,220.52,222.56,220.52,221.98,5760.0,207.8719,209.7949,207.8719,209.2481,5760.0
2019-08-09 13:00:00,222.0,224.06,222.0,223.86,7912.0,209.267,211.2088,209.267,211.0203,7912.0
2019-08-09 13:30:00,223.97,224.68,223.97,224.45,12056.0,211.124,211.7933,211.124,211.5764,12056.0
2019-08-09 14:00:00,224.45,224.6,224.08,224.6,8161.0,211.5764,211.7178,211.2277,211.7178,8161.0
2019-08-09 14:30:00,224.7,225.37,224.39,224.8,22297.0,211.8121,212.4437,211.5199,211.9064,22297.0
2019-08-09 15:00:00,224.71,225.77,224.63,225.45,11939.0,211.8215,212.8207,211.7461,212.5191,11939.0
2019-08-09 15:30:00,225.36,225.84,224.0,224.05,43164.0,212.4343,212.8867,211.1523,211.1994,43164.0
2019-08-12 09:30:00,221.8,221.82,219.53,220.65,24920.0,209.0784,209.0973,206.9386,207.9944,24920.0
2019-08-12 10:00:00,220.71,224.23,220.71,223.73,18795.0,208.051,211.3691,208.051,210.8977,18795.0
2019-08-12 10:30:00,223.67,224.02,221.95,222.29,26477.0,210.8412,211.1711,209.2198,209.5403,26477.0
2019-08-12 11:00:00,222.04,222.16,220.86,221.81,19623.0,209.3047,209.4178,208.1924,209.0879,19623.0
2019-08-12 11:30:00,221.91,223.4,221.42,222.88,10831.0,209.1821,210.5867,208.7202,210.0965,10831.0
2019-08-12 12:00:00,222.64,223.34,222.52,223.34,6202.0,209.8703,210.5301,209.7571,210.5301,6202.0
2019-08-12 12:30:00,223.4,223.74,222.32,222.37,17627.0,210.5867,210.9072,209.5686,209.6157,17627.0
2019-08-12 13:00:00,222.15,222.22,221.51,221.51,11865.0,209.4084,209.4744,208.8051,208.8051,11865.0
2019-08-12 13:30:00,221.57,221.82,220.8,221.05,21541.0,208.8616,209.0973,208.1358,208.3715,21541.0
2019-08-12 14:00:00,220.97,221.08,219.92,219.93,16081.0,208.296,208.3997,207.3063,207.3157,16081.0
2019-08-12 14:30:00,219.82,220.34,218.88,219.2,19975.0,207.212,207.7022,206.3259,206.6276,19975.0
2019-08-12 15:00:00,219.31,220.02,219.25,219.99,11479.0,206.7313,207.4005,206.6747,207.3723,11479.0
2019-08-12 15:30:00,219.95,220.54,219.55,219.96,33143.0,207.3345,207.8907,206.9575,207.344,33143.0
2019-08-13 09:30:00,218.9,224.18,218.68,224.17,17327.0,206.3448,211.3219,206.1374,211.3125,17327.0
2019-08-13 10:00:00,224.03,225.43,222.89,225.35,20425.0,211.1805,212.5002,210.1059,212.4248,20425.0
2019-08-13 10:30:00,225.66,225.82,223.6,223.73,25517.0,212.717,212.8679,210.7752,210.8977,25517.0
2019-08-13 11:00:00,223.59,225.3,223.5,224.27,22209.0,210.7658,212.3777,210.6809,211.4068,22209.0
2019-08-13 11:30:00,224.22,225.8,223.88,225.8,13298.0,211.3596,212.849,211.0391,212.849,13298.0
2019-08-13 12:00:00,225.67,227.13,225.62,226.33,14118.0,212.7265,214.1027,212.6793,213.3486,14118.0
2019-08-13 12:30:00,226.41,226.41,225.46,225.57,7820.0,213.424,213.424,212.5285,212.6322,7820.0
2019-08-13 13:00:00,225.64,226.26,225.01,225.78,9228.0,212.6982,213.2826,212.1043,212.8302,9228.0
2019-08-13 13:30:00,225.61,225.85,225.0,225.15,14132.0,212.6699,212.8961,212.0949,212.2363,14132.0
2019-08-13 14:00:00,224.98,226.26,224.87,226.09,9813.0,212.076,213.2826,211.9724,213.1224,9813.0
2019-08-13 14:30:00,226.09,226.54,225.84,226.02,12706.0,213.1224,213.5466,212.8867,213.0564,12706.0
2019-08-13 15:00:00,226.11,226.47,225.91,226.37,19793.0,213.1412,213.4806,212.9527,213.3863,19793.0
2019-08-13 15:30:00,226.3,226.78,225.93,226.34,65382.0,213.3203,213.7728,212.9716,213.358,65382.0
2019-08-14 09:30:00,222.97,224.85,220.39,222.13,33622.0,210.1813,211.9535,207.7493,209.3895,33622.0
2019-08-14 10:00:00,221.93,221.99,220.5,221.25,28282.0,209.201,209.2575,207.853,208.56,28282.0
2019-08-14 10:30:00,221.09,221.72,220.0,220.21,26580.0,208.4092,209.003,207.3817,207.5796,26580.0
2019-08-14 11:00:00,219.99,220.64,218.45,218.46,23979.0,207.3723,207.985,205.9206,205.93,23979.0
2019-08-14 11:30:00,218.59,219.31,217.76,218.57,19921.0,206.0526,206.7313,205.2702,206.0337,19921.0
2019-08-14 12:00:00,218.58,219.27,218.25,218.8,19901.0,206.0431,206.6936,205.7321,206.2505,19901.0
2019-08-14 12:30:00,218.99,219.57,218.15,218.52,25079.0,206.4296,206.9763,205.6378,205.9866,25079.0
2019-08-14 13:00:00,218.49,220.22,218.21,219.79,20784.0,205.9583,207.5891,205.6943,207.1837,20784.0
2019-08-14 13:30:00,219.8,220.43,219.22,219.76,30346.0,207.1932,207.787,206.6464,207.1554,30346.0
2019-08-14 14:00:00,219.8,221.02,219.22,220.5,25375.0,207.1932,208.3432,206.6464,207.853,25375.0
2019-08-14 14:30:00,220.7,220.78,220.25,220.35,34249.0,208.0415,208.1169,207.6173,207.7116,34249.0
2019-08-14 15:00:00,220.38,220.96,219.03,220.33,27391.0,207.7399,208.2866,206.4673,207.6928,27391.0
2019-08-14 15:30:00,219.75,220.0,218.49,218.78,74919.0,207.146,207.3817,205.9583,206.2317,74919.0
2019-08-15 09:30:00,218.33,221.24,218.33,220.12,35550.0,206.4374,209.1889,206.4374,208.1299,35550.0
2019-08-15 10:00:00,220.41,221.73,219.97,221.0,8847.0,208.4041,209.6522,207.9881,208.962,8847.0
2019-08-15 10:30:00,220.98,221.97,220.71,220.71,7074.0,208.9431,209.8791,208.6878,208.6878,7074.0
2019-08-15 11:00:00,220.73,221.78,220.49,221.78,15787.0,208.7067,209.6995,208.4798,209.6995,15787.0
2019-08-15 11:30:00,221.9,222.12,221.31,222.12,9510.0,209.813,210.021,209.2551,210.021,9510.0
2019-08-15 12:00:00,222.0,222.33,221.8,221.8,5385.0,209.9075,210.2195,209.7184,209.7184,5385.0
2019-08-15 12:30:00,221.84,222.07,221.3,221.75,7761.0,209.7562,209.9737,209.2456,209.6711,7761.0
2019-08-15 13:00:00,221.83,222.2,221.49,221.61,11813.0,209.7468,210.0966,209.4253,209.5387,11813.0
2019-08-15 13:30:00,221.68,221.73,219.99,220.56,33169.0,209.6049,209.6522,208.007,208.5459,33169.0
2019-08-15 14:00:00,220.59,222.63,220.1,222.22,19710.0,208.5743,210.5032,208.111,210.1155,19710.0
2019-08-15 14:30:00,222.11,222.81,221.85,222.28,12733.0,210.0115,210.6734,209.7657,210.1723,12733.0
2019-08-15 15:00:00,222.33,222.87,221.95,222.13,15871.0,210.2195,210.7301,209.8602,210.0304,15871.0
2019-08-15 15:30:00,222.14,223.11,221.94,222.27,69006.0,210.0399,210.957,209.8508,210.1628,69006.0
2019-08-16 09:30:00,224.22,225.22,222.63,222.81,86118.0,212.0066,212.9521,210.5032,210.6734,86118.0
2019-08-16 10:00:00,222.8,225.18,222.8,224.59,15738.0,210.6639,212.9143,210.6639,212.3564,15738.0
2019-08-16 10:30:00,224.86,226.52,224.86,226.52,9336.0,212.6117,214.1813,212.6117,214.1813,9336.0
2019-08-16 11:00:00,226.52,226.76,225.65,225.93,19894.0,214.1813,214.4082,213.3587,213.6234,19894.0
2019-08-16 11:30:00,225.9,226.34,225.7,226.24,6810.0,213.5951,214.0111,213.406,213.9166,6810.0
2019-08-16 12:00:00,226.05,226.15,225.41,225.79,7698.0,213.7369,213.8315,213.1318,213.4911,7698.0
2019-08-16 12:30:00,225.71,226.33,225.71,226.08,10631.0,213.4154,214.0016,213.4154,213.7653,10631.0
2019-08-16 13:00:00,226.27,226.96,226.27,226.78,7316.0,213.9449,214.5973,213.9449,214.4271,7316.0
2019-08-16 13:30:00,226.78,226.88,226.29,226.63,12362.0,214.4271,214.5217,213.9638,214.2853,12362.0
2019-08-16 14:00:00,226.59,226.67,226.08,226.16,10036.0,214.2475,214.3231,213.7653,213.8409,10036.0
2019-08-16 14:30:00,226.3,226.57,226.09,226.39,13473.0,213.9733,214.2286,213.7747,214.0584,13473.0
2019-08-16 15:00:00,226.37,226.7,226.3,226.59,27104.0,214.0395,214.3515,213.9733,214.2475,27104.0
2019-08-16 15:30:00,226.56,226.99,225.98,226.25,60732.0,214.2191,214.6257,213.6707,213.926,60732.0
2019-08-19 09:30:00,230.23,230.62,229.35,230.39,31643.0,217.6892,218.058,216.8571,217.8405,31643.0
2019-08-19 10:00:00,230.53,231.68,230.38,230.7,32547.0,217.9729,219.0602,217.831,218.1336,32547.0
2019-08-19 10:30:00,230.24,230.46,229.67,229.88,11305.0,217.6987,217.9067,217.1597,217.3583,11305.0
2019-08-19 11:00:00,229.87,230.53,229.6,229.98,28725.0,217.3488,217.9729,217.0935,217.4528,28725.0
2019-08-19 11:30:00,229.8,230.52,229.8,230.52,13944.0,217.2826,217.9634,217.2826,217.9634,13944.0
2019-08-19 12:00:00,230.58,230.58,230.17,230.44,14859.0,218.0201,218.0201,217.6325,217.8878,14859.0
2019-08-19 12:30:00,230.48,230.62,230.12,230.42,24248.0,217.9256,218.058,217.5852,217.8689,24248.0
2019-08-19 13:00:00,230.33,230.81,230.33,230.53,15017.0,217.7838,218.2376,217.7838,217.9729,15017.0
2019-08-19 13:30:00,230.5,230.54,230.01,230.28,18210.0,217.9445,217.9823,217.4812,217.7365,18210.0
2019-08-19 14:00:00,230.26,230.59,230.13,230.58,19653.0,217.7176,218.0296,217.5947,218.0201,19653.0
2019-08-19 14:30:00,230.56,230.92,230.3,230.38,9387.0,218.0012,218.3416,217.7554,217.831,9387.0
2019-08-19 15:00:00,230.3,230.62,230.16,230.4,23582.0,217.7554,218.058,217.623,217.85,23582.0
2019-08-19 15:30:00,230.3,231.07,230.19,230.32,59394.0,217.7554,218.4835,217.6514,217.7743,59394.0
2019-08-20 09:30:00,229.08,230.54,227.52,229.83,26387.0,216.6019,217.9823,215.1268,217.311,26387.0
2019-08-20 10:00:00,229.83,231.61,229.51,231.13,9994.0,217.311,218.994,217.0084,218.5402,9994.0
2019-08-20 10:30:00,230.91,230.91,230.0,230.75,9067.0,218.3322,218.3322,217.4717,218.1809,9067.0
2019-08-20 11:00:00,230.64,232.33,230.47,232.21,17543.0,218.0769,219.6748,217.9161,219.5614,17543.0
2019-08-20 11:30:00,232.22,232.26,231.18,231.97,12128.0,219.5708,219.6086,218.5875,219.3344,12128.0
2019-08-20 12:00:00,231.66,232.83,231.65,232.37,27068.0,219.0413,220.1476,219.0319,219.7126,27068.0
2019-08-20 12:30:00,232.35,232.81,232.28,232.79,12919.0,219.6937,220.1287,219.6275,220.1098,12919.0
2019-08-20 13:00:00,232.6,232.97,232.39,232.64,13736.0,219.9301,220.28,219.7316,219.9679,13736.0
2019-08-20 13:30:00,232.48,232.82,232.09,232.27,24972.0,219.8167,220.1381,219.4479,219.6181,24972.0
2019-08-20 14:00:00,232.28,232.28,231.42,232.14,15409.0,219.6275,219.6275,218.8144,219.4952,15409.0
2019-08-20 14:30:00,232.01,232.24,231.71,231.97,12742.0,219.3723,219.5897,219.0886,219.3344,12742.0
2019-08-20 15:00:00,231.94,232.18,231.66,232.18,20483.0,219.3061,219.533,219.0413,219.533,20483.0
2019-08-20 15:30:00,232.23,232.42,231.43,231.66,75707.0,219.5803,219.7599,218.8238,219.0413,75707.0
2019-08-21 09:30:00,232.71,234.8,231.91,233.93,27905.0,220.0341,222.0103,219.2777,221.1877,27905.0
2019-08-21 10:00:00,233.89,234.78,233.13,234.47,22732.0,221.1498,221.9914,220.4312,221.6983,22732.0
2019-08-21 10:30:00,234.45,236.08,234.36,235.19,21727.0,221.6793,223.2206,221.5942,222.379,21727.0
2019-08-21 11:00:00,234.75,235.22,234.37,234.99,24630.0,221.963,222.4074,221.6037,222.1899,24630.0
2019-08-21 11:30:00,234.89,236.12,234.75,236.12,18529.0,222.0954,223.2584,221.963,223.2584,18529.0
2019-08-21 12:00:00,235.98,236.22,235.12,235.2,13139.0,223.126,223.3529,222.3129,222.3885,13139.0
2019-08-21 12:30:00,235.29,235.43,234.87,235.11,10340.0,222.4736,222.606,222.0765,222.3034,10340.0
2019-08-21 13:00:00,234.83,234.88,234.08,234.08,9310.0,222.0386,222.0859,221.3295,221.3295,9310.0
2019-08-21 13:30:00,234.16,234.51,233.89,234.12,10323.0,221.4051,221.7361,221.1498,221.3673,10323.0
2019-08-21 14:00:00,234.02,234.78,233.81,234.59,7937.0,221.2728,221.9914,221.0742,221.8117,7937.0
2019-08-21 14:30:00,234.6,234.6,233.79,233.92,12075.0,221.8212,221.8212,221.0553,221.1782,12075.0
2019-08-21 15:00:00,233.98,235.0,233.88,234.84,16879.0,221.2349,222.1994,221.1404,222.0481,16879.0
2019-08-21 15:30:00,234.85,235.41,234.85,235.0,58448.0,222.0576,222.5871,222.0576,222.1994,58448.0
2019-08-22 09:30:00,235.64,237.36,235.43,236.14,37122.0,222.8045,224.4308,222.606,223.2773,37122.0
2019-08-22 10:00:00,236.06,236.49,234.74,234.99,66147.0,223.2016,223.6082,221.9535,222.1899,66147.0
2019-08-22 10:30:00,235.07,235.26,233.84,234.07,59710.0,222.2656,222.4452,221.1026,221.32,59710.0
2019-08-22 11:00:00,234.05,235.79,234.04,235.54,43203.0,221.3011,222.9464,221.2917,222.71,43203.0
2019-08-22 11:30:00,235.45,236.08,235.23,235.49,18874.0,222.6249,223.2206,222.4169,222.6627,18874.0
2019-08-22 12:00:00,235.41,236.23,235.41,235.87,12885.0,222.5871,223.3624,222.5871,223.022,12885.0
2019-08-22 12:30:00,235.88,236.37,235.71,236.13,11732.0,223.0315,223.4948,222.8707,223.2678,11732.0
2019-08-22 13:00:00,236.15,236.61,235.89,235.97,15243.0,223.2867,223.7217,223.0409,223.1166,15243.0
2019-08-22 13:30:00,236.0,236.67,235.89,236.62,10612.0,223.1449,223.7784,223.0409,223.7311,10612.0
2019-08-22 14:00:00,236.63,236.93,235.88,235.9,13364.0,223.7406,224.0243,223.0315,223.0504,13364.0
2019-08-22 14:30:00,235.84,236.85,235.84,236.55,14544.0,222.9936,223.9486,222.9936,223.665,14544.0
2019-08-22 15:00:00,236.48,236.61,235.83,236.05,19484.0,223.5988,223.7217,222.9842,223.1922,19484.0
2019-08-22 15:30:00,236.09,236.54,235.88,235.99,59206.0,223.23,223.6555,223.0315,223.1355,59206.0
2019-08-23 09:30:00,235.22,235.5,233.33,235.39,42111.0,222.4074,222.6722,220.6204,222.5681,42111.0
2019-08-23 10:00:00,235.01,236.38,234.72,236.18,12188.0,222.2088,223.5042,221.9346,223.3151,12188.0
2019-08-23 10:30:00,236.15,237.7,235.91,237.07,28335.0,223.2867,224.7523,223.0598,224.1566,28335.0
2019-08-23 11:00:00,236.94,236.94,233.72,235.0,62035.0,224.0337,224.0337,220.9891,222.1994,62035.0
2019-08-23 11:30:00,235.23,235.38,234.4,234.51,34864.0,222.4169,222.5587,221.6321,221.7361,34864.0
2019-08-23 12:00:00,234.51,235.23,234.0,234.0,29694.0,221.7361,222.4169,221.2539,221.2539,29694.0
2019-08-23 12:30:00,234.19,234.68,233.99,234.35,16415.0,221.4335,221.8968,221.2444,221.5848,16415.0
2019-08-23 13:00:00,234.21,234.93,233.72,234.29,27945.0,221.4524,222.1332,220.9891,221.5281,27945.0
2019-08-23 13:30:00,234.09,234.75,233.97,234.28,24327.0,221.339,221.963,221.2255,221.5186,24327.0
2019-08-23 14:00:00,234.11,234.28,233.72,234.16,19330.0,221.3579,221.5186,220.9891,221.4051,19330.0
2019-08-23 14:30:00,234.24,234.44,233.64,233.94,36478.0,221.4808,221.6699,220.9135,221.1971,36478.0
2019-08-23 15:00:00,233.87,234.17,233.0,233.16,52466.0,221.1309,221.4146,220.3083,220.4596,52466.0
2019-08-23 15:30:00,233.29,233.51,231.95,233.01,183591.0,220.5825,220.7905,219.3155,220.3178,183591.0
2019-08-26 09:30:00,235.09,236.39,233.7,234.91,16708.0,222.2845,223.5137,220.9702,222.1143,16708.0
2019-08-26 10:00:00,234.95,234.95,230.97,231.5,7699.0,222.1521,222.1521,218.3889,218.89,7699.0
2019-08-26 10:30:00,231.02,231.36,230.15,230.44,21154.0,218.4362,218.7577,217.6136,217.8878,21154.0
2019-08-26 11:00:00,230.52,231.33,229.85,230.01,19930.0,217.9634,218.7293,217.3299,217.4812,19930.0
2019-08-26 11:30:00,230.17,230.49,229.17,229.27,27476.0,217.6325,217.935,216.687,216.7815,27476.0
2019-08-26 12:00:00,229.43,230.45,229.3,230.08,15964.0,216.9328,217.8972,216.8099,217.5474,15964.0
2019-08-26 12:30:00,229.96,230.4,229.82,229.96,10147.0,217.4339,217.85,217.3015,217.4339,10147.0
2019-08-26 13:00:00,230.05,230.29,229.69,229.99,19729.0,217.519,217.7459,217.1786,217.4623,19729.0
2019-08-26 13:30:00,229.91,230.79,229.85,230.61,12467.0,217.3866,218.2187,217.3299,218.0485,12467.0
2019-08-26 14:00:00,230.43,230.54,229.79,230.09,12946.0,217.8783,217.9823,217.2732,217.5568,12946.0
2019-08-26 14:30:00,230.11,230.72,229.9,230.57,13275.0,217.5757,218.1525,217.3772,218.0107,13275.0
2019-08-26 15:00:00,230.66,231.41,230.61,231.25,14916.0,218.0958,218.8049,218.0485,218.6537,14916.0
2019-08-26 15:30:00,231.34,231.78,230.68,231.66,49452.0,218.7387,219.1548,218.1147,219.0413,49452.0
2019-08-27 09:30:00,232.15,232.81,230.47,230.47,29865.0,219.5046,220.1287,217.9161,217.9161,29865.0
2019-08-27 10:00:00,230.34,231.49,230.1,230.65,13185.0,217.7932,218.8806,217.5663,218.0863,13185.0
2019-08-27 10:30:00,230.69,230.78,230.03,230.22,9705.0,218.1242,218.2093,217.5001,217.6798,9705.0
2019-08-27 11:00:00,229.99,230.51,229.67,230.2,19799.0,217.4623,217.954,217.1597,217.6608,19799.0
2019-08-27 11:30:00,229.96,231.0,229.96,230.65,10950.0,217.4339,218.4173,217.4339,218.0863,10950.0
2019-08-27 12:00:00,230.75,231.1,229.47,230.59,23679.0,218.1809,218.5118,216.9706,218.0296,23679.0
2019-08-27 12:30:00,230.53,230.72,228.85,229.06,15485.0,217.9729,218.1525,216.3844,216.5829,15485.0
2019-08-27 13:00:00,229.0,229.5,228.88,229.5,12726.0,216.5262,216.999,216.4127,216.999,12726.0
2019-08-27 13:30:00,229.52,230.31,229.44,229.98,6603.0,217.0179,217.7649,216.9422,217.4528,6603.0
2019-08-27 14:00:00,230.18,230.2,229.51,229.6,9477.0,217.6419,217.6608,217.0084,217.0935,9477.0
2019-08-27 14:30:00,229.56,230.39,229.47,230.38,13361.0,217.0557,217.8405,216.9706,217.831,13361.0
2019-08-27 15:00:00,230.54,230.93,230.0,230.49,16533.0,217.9823,218.3511,217.4717,217.935,16533.0
2019-08-27 15:30:00,230.39,231.48,230.29,231.16,74937.0,217.8405,218.8711,217.7459,218.5686,74937.0
2019-08-28 09:30:00,230.5,230.5,228.08,229.46,15905.0,217.9445,217.9445,215.6563,216.9612,15905.0
2019-08-28 10:00:00,229.58,231.24,229.44,230.61,25893.0,217.0746,218.6442,216.9422,218.0485,25893.0
2019-08-28 10:30:00,230.75,231.57,230.17,230.94,11277.0,218.1809,218.9562,217.6325,218.3605,11277.0
2019-08-28 11:00:00,231.11,231.68,230.79,231.68,5461.0,218.5213,219.0602,218.2187,219.0602,5461.0
2019-08-28 11:30:00,231.71,232.2,231.53,231.71,20127.0,219.0886,219.5519,218.9184,219.0886,20127.0
2019-08-28 12:00:00,231.74,231.76,230.98,230.98,3536.0,219.117,219.1359,218.3984,218.3984,3536.0
2019-08-28 12:30:00,231.0,231.64,230.88,231.62,4733.0,218.4173,219.0224,218.3038,219.0035,4733.0
2019-08-28 13:00:00,231.72,231.72,230.99,231.49,4295.0,219.0981,219.0981,218.4078,218.8806,4295.0
2019-08-28 13:30:00,231.38,231.74,231.31,231.31,4504.0,218.7766,219.117,218.7104,218.7104,4504.0
2019-08-28 14:00:00,231.36,231.47,230.89,230.89,6043.0,218.7577,218.8617,218.3133,218.3133,6043.0
2019-08-28 14:30:00,231.0,231.89,231.0,231.67,5525.0,218.4173,219.2588,218.4173,219.0508,5525.0
2019-08-28 15:00:00,231.82,232.02,231.46,231.53,8619.0,219.1926,219.3817,218.8522,218.9184,8619.0
2019-08-28 15:30:00,231.44,231.78,231.31,231.69,43943.0,218.8333,219.1548,218.7104,219.0697,43943.0
2019-08-29 09:30:00,234.64,235.49,232.4,234.42,19491.0,221.859,222.6627,219.741,221.651,19491.0
2019-08-29 10:00:00,234.46,234.64,232.6,233.63,33624.0,221.6888,221.859,219.9301,220.904,33624.0
2019-08-29 10:30:00,233.91,233.95,232.32,232.76,12012.0,221.1688,221.2066,219.6654,220.0814,12012.0
2019-08-29 11:00:00,232.56,233.16,232.51,233.11,7044.0,219.8923,220.4596,219.845,220.4123,7044.0
2019-08-29 11:30:00,233.19,233.58,233.13,233.38,7926.0,220.488,220.8567,220.4312,220.6676,7926.0
2019-08-29 12:00:00,233.37,233.93,233.12,233.53,7823.0,220.6582,221.1877,220.4218,220.8095,7823.0
2019-08-29 12:30:00,233.52,234.42,233.52,234.26,9862.0,220.8,221.651,220.8,221.4997,9862.0
2019-08-29 13:00:00,234.36,235.63,234.21,235.09,15233.0,221.5942,222.7951,221.4524,222.2845,15233.0
2019-08-29 13:30:00,235.28,236.06,235.18,235.68,11757.0,222.4641,223.2016,222.3696,222.8423,11757.0
2019-08-29 14:00:00,235.64,236.23,235.46,235.8,17617.0,222.8045,223.3624,222.6343,222.9558,17617.0
2019-08-29 14:30:00,235.7,235.94,234.93,235.09,7926.0,222.8613,223.0882,222.1332,222.2845,7926.0
2019-08-29 15:00:00,235.12,235.42,234.87,235.16,26903.0,222.3129,222.5965,222.0765,222.3507,26903.0
2019-08-29 15:30:00,235.23,236.04,235.11,235.65,34211.0,222.4169,223.1827,222.3034,222.814,34211.0
2019-08-30 09:30:00,237.32,237.77,234.58,235.34,9303.0,224.393,224.8185,221.8023,222.5209,9303.0
2019-08-30 10:00:00,235.67,236.25,234.51,234.51,5987.0,222.8329,223.3813,221.7361,221.7361,5987.0
2019-08-30 10:30:00,234.72,235.0,234.21,234.27,11275.0,221.9346,222.1994,221.4524,221.5092,11275.0
2019-08-30 11:00:00,234.33,234.34,232.24,232.67,12184.0,221.5659,221.5753,219.5897,219.9963,12184.0
2019-08-30 11:30:00,232.99,233.97,232.94,233.78,7830.0,220.2989,221.2255,220.2516,221.0458,7830.0
2019-08-30 12:00:00,233.92,234.26,233.4,234.26,6946.0,221.1782,221.4997,220.6865,221.4997,6946.0
2019-08-30 12:30:00,234.21,234.75,234.15,234.39,7566.0,221.4524,221.963,221.3957,221.6226,7566.0
2019-08-30 13:00:00,234.5,234.5,233.4,233.4,7446.0,221.7266,221.7266,220.6865,220.6865,7446.0
2019-08-30 13:30:00,233.49,233.7,233.2,233.67,10648.0,220.7716,220.9702,220.4974,220.9418,10648.0
2019-08-30 14:00:00,233.76,234.1,233.76,234.0,6118.0,221.0269,221.3484,221.0269,221.2539,6118.0
2019-08-30 14:30:00,234.15,234.2,233.58,233.59,10472.0,221.3957,221.443,220.8567,220.8662,10472.0
2019-08-30 15:00:00,233.62,234.08,233.52,234.0,13028.0,220.8946,221.3295,220.8,221.2539,13028.0
2019-08-30 15:30:00,234.01,235.01,234.0,234.57,36626.0,221.2633,222.2088,221.2539,221.7928,36626.0
2019-09-03 09:30:00,233.0,235.05,230.88,234.03,30506.0,220.3083,222.2467,218.3038,221.2822,30506.0
2019-09-03 10:00:00,233.58,233.82,231.65,233.24,14476.0,220.8567,221.0837,219.0319,220.5353,14476.0
2019-09-03 10:30:00,233.38,233.51,232.77,233.03,10607.0,220.6676,220.7905,220.0909,220.3367,10607.0
2019-09-03 11:00:00,233.02,233.92,232.57,233.6,13528.0,220.3272,221.1782,219.9018,220.8756,13528.0
2019-09-03 11:30:00,233.74,234.45,233.37,233.83,65396.0,221.008,221.6793,220.6582,221.0931,65396.0
2019-09-03 12:00:00,233.87,233.95,233.38,233.71,11398.0,221.1309,221.2066,220.6676,220.9797,11398.0
2019-09-03 12:30:00,233.53,234.22,233.3,233.84,7315.0,220.8095,221.4619,220.592,221.1026,7315.0
2019-09-03 13:00:00,233.91,233.91,233.38,233.56,11031.0,221.1688,221.1688,220.6676,220.8378,11031.0
2019-09-03 13:30:00,233.57,233.58,232.81,233.01,13212.0,220.8473,220.8567,220.1287,220.3178,13212.0
2019-09-03 14:00:00,232.99,233.3,232.58,232.9,9787.0,220.2989,220.592,219.9112,220.2138,9787.0
2019-09-03 14:30:00,232.89,232.95,232.64,232.81,8384.0,220.2043,220.2611,219.9679,220.1287,8384.0
2019-09-03 15:00:00,232.9,233.28,232.73,233.06,9551.0,220.2138,220.5731,220.053,220.3651,9551.0
2019-09-03 15:30:00,233.15,233.76,233.09,233.49,38778.0,220.4502,221.0269,220.3934,220.7716,38778.0
2019-09-04 09:30:00,233.36,235.52,231.94,231.96,24285.0,220.6487,222.6911,219.3061,219.325,24285.0
2019-09-04 10:00:00,231.59,231.95,228.96,229.21,22096.0,218.9751,219.3155,216.4884,216.7248,22096.0
2019-09-04 10:30:00,229.23,229.5,228.29,229.21,35084.0,216.7437,216.999,215.8549,216.7248,35084.0
2019-09-04 11:00:00,229.36,230.28,229.12,230.23,21111.0,216.8666,217.7365,216.6397,217.6892,21111.0
2019-09-04 11:30:00,230.15,230.4,229.85,229.88,24021.0,217.6136,217.85,217.3299,217.3583,24021.0
2019-09-04 12:00:00,229.98,230.44,229.98,230.18,20187.0,217.4528,217.8878,217.4528,217.6419,20187.0
2019-09-04 12:30:00,230.18,230.24,228.47,228.51,23349.0,217.6419,217.6987,216.0251,216.0629,23349.0
2019-09-04 13:00:00,228.5,228.5,227.76,227.92,19959.0,216.0534,216.0534,215.3538,215.505,19959.0
2019-09-04 13:30:00,227.92,228.03,227.36,227.77,21863.0,215.505,215.609,214.9755,215.3632,21863.0
2019-09-04 14:00:00,227.73,228.75,227.43,228.74,20903.0,215.3254,216.2898,215.0417,216.2804,20903.0
2019-09-04 14:30:00,228.74,229.25,228.49,229.14,16650.0,216.2804,216.7626,216.044,216.6586,16650.0
2019-09-04 15:00:00,229.15,229.7,228.86,229.66,26872.0,216.668,217.1881,216.3938,217.1503,26872.0
2019-09-04 15:30:00,229.68,230.26,229.65,230.2,92307.0,217.1692,217.7176,217.1408,217.6608,92307.0
2019-09-05 09:30:00,232.76,233.85,230.69,233.51,21695.0,220.0814,221.112,218.1242,220.7905,21695.0
2019-09-05 10:00:00,234.05,236.08,233.91,234.07,11531.0,221.3011,223.2206,221.1688,221.32,11531.0
2019-09-05 10:30:00,234.42,235.76,234.4,235.21,18051.0,221.651,222.918,221.6321,222.3979,18051.0
2019-09-05 11:00:00,235.31,235.62,234.45,234.72,8049.0,222.4925,222.7856,221.6793,221.9346,8049.0
2019-09-05 11:30:00,234.63,235.26,234.58,234.79,8146.0,221.8495,222.4452,221.8023,222.0008,8146.0
2019-09-05 12:00:00,234.87,235.42,234.38,235.28,8367.0,222.0765,222.5965,221.6132,222.4641,8367.0
2019-09-05 12:30:00,235.08,235.08,234.71,234.92,5895.0,222.275,222.275,221.9252,222.1237,5895.0
2019-09-05 13:00:00,234.77,235.03,234.32,234.32,8060.0,221.9819,222.2278,221.5564,221.5564,8060.0
2019-09-05 13:30:00,234.25,234.25,233.59,234.01,7857.0,221.4902,221.4902,220.8662,221.2633,7857.0
2019-09-05 14:00:00,234.0,234.46,233.74,234.28,8395.0,221.2539,221.6888,221.008,221.5186,8395.0
2019-09-05 14:30:00,234.27,234.89,233.97,234.89,11462.0,221.5092,222.0954,221.2255,222.0954,11462.0
2019-09-05 15:00:00,234.89,235.13,234.69,234.96,16585.0,222.0954,222.3223,221.9063,222.1616,16585.0
2019-09-05 15:30:00,234.97,235.76,234.96,235.31,87628.0,222.171,222.918,222.1616,222.4925,87628.0
2019-09-06 09:30:00,236.33,238.99,236.33,237.62,22908.0,223.4569,225.972,223.4569,224.6767,22908.0
2019-09-06 10:00:00,237.5,239.51,237.31,239.41,29154.0,224.5632,226.4637,224.3836,226.3692,29154.0
2019-09-06 10:30:00,239.43,241.25,239.42,240.43,26165.0,226.3881,228.1089,226.3786,227.3336,26165.0
2019-09-06 11:00:00,240.57,240.62,240.0,240.18,10344.0,227.466,227.5133,226.927,227.0972,10344.0
2019-09-06 11:30:00,240.35,240.43,239.93,240.25,9121.0,227.258,227.3336,226.8608,227.1634,9121.0
2019-09-06 12:00:00,240.0,240.5,239.94,240.28,13262.0,226.927,227.3998,226.8703,227.1918,13262.0
2019-09-06 12:30:00,240.18,240.6,240.0,240.53,15509.0,227.0972,227.4944,226.927,227.4282,15509.0
2019-09-06 13:00:00,240.74,241.25,240.66,241.25,9144.0,227.6267,228.1089,227.5511,228.1089,9144.0
2019-09-06 13:30:00,241.26,241.63,241.2,241.45,9134.0,228.1184,228.4682,228.0617,228.2981,9134.0
2019-09-06 14:00:00,241.48,242.08,241.31,241.46,18533.0,228.3264,228.8937,228.1657,228.3075,18533.0
2019-09-06 14:30:00,241.42,242.03,241.06,241.8,24322.0,228.2697,228.8465,227.9293,228.629,24322.0
2019-09-06 15:00:00,241.82,242.07,241.75,242.03,33193.0,228.6479,228.8843,228.5817,228.8465,33193.0
2019-09-06 15:30:00,242.0,242.14,241.18,241.36,100857.0,228.8181,228.9505,228.0428,228.213,100857.0
2019-09-09 09:30:00,243.4,244.71,240.72,240.72,60063.0,230.1418,231.3805,227.6078,227.6078,60063.0
2019-09-09 10:00:00,240.75,241.42,239.1,239.24,25148.0,227.6362,228.2697,226.0761,226.2084,25148.0
2019-09-09 10:30:00,239.09,239.09,238.07,238.48,35469.0,226.0666,226.0666,225.1022,225.4898,35469.0
2019-09-09 11:00:00,238.5,238.52,235.1,235.55,30763.0,225.5087,225.5277,222.2939,222.7194,30763.0
2019-09-09 11:30:00,235.96,237.07,235.87,236.75,22950.0,223.1071,224.1566,223.022,223.8541,22950.0
2019-09-09 12:00:00,236.94,237.15,236.03,236.11,18318.0,224.0337,224.2323,223.1733,223.2489,18318.0
2019-09-09 12:30:00,236.04,236.33,235.57,236.25,27975.0,223.1827,223.4569,222.7383,223.3813,27975.0
2019-09-09 13:00:00,236.21,236.56,235.62,236.34,27271.0,223.3435,223.6744,222.7856,223.4664,27271.0
2019-09-09 13:30:00,236.32,236.49,235.79,236.04,14363.0,223.4475,223.6082,222.9464,223.1827,14363.0
2019-09-09 14:00:00,236.06,236.2,235.6,235.69,39786.0,223.2016,223.334,222.7667,222.8518,39786.0
2019-09-09 14:30:00,235.63,236.7,235.6,236.7,27766.0,222.7951,223.8068,222.7667,223.8068,27766.0
2019-09-09 15:00:00,236.74,237.2,236.21,236.83,56751.0,223.8446,224.2796,223.3435,223.9297,56751.0
2019-09-09 15:30:00,236.81,237.72,236.67,237.51,86252.0,223.9108,224.7712,223.7784,224.5727,86252.0
2019-09-10 09:30:00,236.31,236.31,227.69,227.94,67548.0,223.438,223.438,215.2876,215.524,67548.0
2019-09-10 10:00:00,227.84,229.82,227.37,229.71,40716.0,215.4294,217.3015,214.985,217.1975,40716.0
2019-09-10 10:30:00,229.67,230.41,229.15,229.16,35902.0,217.1597,217.8594,216.668,216.6775,35902.0
2019-09-10 11:00:00,229.06,229.78,228.1,228.33,75466.0,216.5829,217.2637,215.6752,215.8927,75466.0
2019-09-10 11:30:00,228.33,228.44,226.51,227.38,36757.0,215.8927,215.9967,214.1718,214.9945,36757.0
2019-09-10 12:00:00,227.37,227.89,226.76,227.46,31067.0,214.985,215.4767,214.4082,215.0701,31067.0
2019-09-10 12:30:00,227.33,228.61,227.32,228.11,18574.0,214.9472,216.1575,214.9377,215.6847,18574.0
2019-09-10 13:00:00,228.3,228.45,227.51,227.53,33291.0,215.8643,216.0062,215.1174,215.1363,33291.0
2019-09-10 13:30:00,227.5,227.64,226.95,227.08,15834.0,215.1079,215.2403,214.5879,214.7108,15834.0
2019-09-10 14:00:00,227.07,227.31,226.03,226.37,20298.0,214.7013,214.9283,213.718,214.0395,20298.0
2019-09-10 14:30:00,226.41,226.5,225.93,225.95,26061.0,214.0773,214.1624,213.6234,213.6423,26061.0
2019-09-10 15:00:00,225.98,227.06,225.83,227.0,102441.0,213.6707,214.6919,213.5289,214.6352,102441.0
2019-09-10 15:30:00,227.01,228.51,226.94,228.5,124866.0,214.6446,216.0629,214.5784,216.0534,124866.0
2019-09-11 09:30:00,226.82,227.3,221.73,226.6,54353.0,214.465,214.9188,209.6522,214.2569,54353.0
2019-09-11 10:00:00,226.67,227.65,225.55,225.7,38897.0,214.3231,215.2497,213.2641,213.406,38897.0
2019-09-11 10:30:00,226.04,226.04,223.94,224.41,35986.0,213.7274,213.7274,211.7418,212.1862,35986.0
2019-09-11 11:00:00,224.33,224.76,223.05,224.4,39177.0,212.1106,212.5172,210.9003,212.1768,39177.0
2019-09-11 11:30:00,224.45,225.26,224.36,224.67,42569.0,212.2241,212.9899,212.139,212.4321,42569.0
2019-09-11 12:00:00,224.78,226.36,224.2,225.93,31144.0,212.5361,214.03,211.9877,213.6234,31144.0
2019-09-11 12:30:00,225.93,227.08,225.66,227.06,28943.0,213.6234,214.7108,213.3681,214.6919,28943.0
2019-09-11 13:00:00,227.09,227.88,226.49,226.74,27401.0,214.7203,215.4672,214.1529,214.3893,27401.0
2019-09-11 13:30:00,226.89,226.89,224.58,224.86,48776.0,214.5311,214.5311,212.347,212.6117,48776.0
2019-09-11 14:00:00,224.93,225.15,223.84,223.84,22308.0,212.6779,212.8859,211.6473,211.6473,22308.0
2019-09-11 14:30:00,223.96,225.17,223.83,225.02,32431.0,211.7607,212.9048,211.6378,212.763,32431.0
2019-09-11 15:00:00,225.05,226.07,224.95,225.83,49336.0,212.7914,213.7558,212.6968,213.5289,49336.0
2019-09-11 15:30:00,225.83,226.85,225.65,226.69,115177.0,213.5289,214.4933,213.3587,214.342,115177.0
2019-09-12 09:30:00,229.31,233.24,229.31,231.56,109836.0,216.8193,220.5353,216.8193,218.9468,109836.0
2019-09-12 10:00:00,231.4,232.22,230.28,231.45,30454.0,218.7955,219.5708,217.7365,218.8428,30454.0
2019-09-12 10:30:00,231.34,231.51,229.45,230.08,22981.0,218.7387,218.8995,216.9517,217.5474,22981.0
2019-09-12 11:00:00,229.68,230.39,229.4,230.39,14499.0,217.1692,217.8405,216.9044,217.8405,14499.0
2019-09-12 11:30:00,230.3,231.24,229.91,231.06,16823.0,217.7554,218.6442,217.3866,218.474,16823.0
2019-09-12 12:00:00,230.95,232.38,230.4,232.16,20128.0,218.37,219.7221,217.85,219.5141,20128.0
2019-09-12 12:30:00,232.36,233.81,232.25,233.23,42811.0,219.7032,221.0742,219.5992,220.5258,42811.0
2019-09-12 13:00:00,233.34,233.95,233.18,233.33,18233.0,220.6298,221.2066,220.4785,220.6204,18233.0
2019-09-12 13:30:00,233.31,234.51,233.27,234.51,37399.0,220.6014,221.7361,220.5636,221.7361,37399.0
2019-09-12 14:00:00,234.35,235.45,234.35,234.69,30740.0,221.5848,222.6249,221.5848,221.9063,30740.0
2019-09-12 14:30:00,234.74,234.75,233.12,233.2,33392.0,221.9535,221.963,220.4218,220.4974,33392.0
2019-09-12 15:00:00,233.27,233.57,232.82,232.83,33098.0,220.5636,220.8473,220.1381,220.1476,33098.0
2019-09-12 15:30:00,232.88,233.12,231.91,232.39,151194.0,220.1949,220.4218,219.2777,219.7316,151194.0
2019-09-13 09:30:00,232.99,233.44,228.39,229.24,24978.0,220.2989,220.7244,215.9494,216.7531,24978.0
2019-09-13 10:00:00,229.21,231.0,228.37,230.46,10419.0,216.7248,218.4173,215.9305,217.9067,10419.0
2019-09-13 10:30:00,230.36,230.94,230.05,230.56,18837.0,217.8121,218.3605,217.519,218.0012,18837.0
2019-09-13 11:00:00,230.37,230.8,230.01,230.27,18484.0,217.8216,218.2282,217.4812,217.727,18484.0
2019-09-13 11:30:00,230.27,230.64,229.62,229.62,25848.0,217.727,218.0769,217.1124,217.1124,25848.0
2019-09-13 12:00:00,229.55,230.15,228.76,228.86,35393.0,217.0463,217.6136,216.2993,216.3938,35393.0
2019-09-13 12:30:00,228.86,228.98,227.57,227.84,18776.0,216.3938,216.5073,215.1741,215.4294,18776.0
2019-09-13 13:00:00,227.9,227.98,226.76,227.08,20197.0,215.4861,215.5618,214.4082,214.7108,20197.0
2019-09-13 13:30:00,227.06,227.07,225.72,226.39,18886.0,214.6919,214.7013,213.4249,214.0584,18886.0
2019-09-13 14:00:00,226.55,227.2,226.12,227.2,16797.0,214.2097,214.8243,213.8031,214.8243,16797.0
2019-09-13 14:30:00,227.63,229.04,227.4,228.74,18714.0,215.2308,216.564,215.0134,216.2804,18714.0
2019-09-13 15:00:00,228.69,229.94,228.41,229.68,25766.0,216.2331,217.415,215.9683,217.1692,25766.0
2019-09-13 15:30:00,229.62,229.97,229.37,229.63,59401.0,217.1124,217.4434,216.8761,217.1219,59401.0
2019-09-16 09:30:00,227.47,229.5,227.23,228.41,28626.0,215.0796,216.999,214.8526,215.9683,28626.0
2019-09-16 10:00:00,228.55,228.7,227.36,227.74,82050.0,216.1007,216.2426,214.9755,215.3348,82050.0
2019-09-16 10:30:00,227.64,228.01,227.51,227.98,33395.0,215.2403,215.5901,215.1174,215.5618,33395.0
2019-09-16 11:00:00,227.87,228.36,227.59,228.07,16735.0,215.4578,215.9211,215.193,215.6469,16735.0
2019-09-16 11:30:00,228.19,228.19,227.8,227.94,21968.0,215.7603,215.7603,215.3916,215.524,21968.0
2019-09-16 12:00:00,227.98,229.08,227.79,228.83,13671.0,215.5618,216.6019,215.3821,216.3655,13671.0
2019-09-16 12:30:00,228.86,230.18,228.49,230.18,13195.0,216.3938,217.6419,216.044,217.6419,13195.0
2019-09-16 13:00:00,230.06,230.26,229.87,230.0,15144.0,217.5285,217.7176,217.3488,217.4717,15144.0
2019-09-16 13:30:00,229.91,230.28,229.78,230.09,10514.0,217.3866,217.7365,217.2637,217.5568,10514.0
2019-09-16 14:00:00,230.02,230.17,229.33,230.07,21487.0,217.4907,217.6325,216.8382,217.5379,21487.0
2019-09-16 14:30:00,230.15,230.2,229.39,229.7,17950.0,217.6136,217.6608,216.895,217.1881,17950.0
2019-09-16 15:00:00,229.7,230.16,229.6,230.08,40128.0,217.1881,217.623,217.0935,217.5474,40128.0
2019-09-16 15:30:00,230.01,230.16,229.74,230.07,71554.0,217.4812,217.623,217.2259,217.5379,71554.0
2019-09-17 09:30:00,230.46,232.94,230.34,231.58,23366.0,217.9067,220.2516,217.7932,218.9657,23366.0
2019-09-17 10:00:00,231.55,234.7,231.55,234.38,15390.0,218.9373,221.9157,218.9373,221.6132,15390.0
2019-09-17 10:30:00,234.5,234.58,233.21,234.21,19703.0,221.7266,221.8023,220.5069,221.4524,19703.0
2019-09-17 11:00:00,234.25,234.25,233.32,233.32,11800.0,221.4902,221.4902,220.6109,220.6109,11800.0
2019-09-17 11:30:00,233.44,234.73,233.32,234.61,18632.0,220.7244,221.9441,220.6109,221.8306,18632.0
2019-09-17 12:00:00,234.51,234.66,234.31,234.47,17941.0,221.7361,221.8779,221.547,221.6983,17941.0
2019-09-17 12:30:00,234.37,234.6,234.24,234.49,18838.0,221.6037,221.8212,221.4808,221.7172,18838.0
2019-09-17 13:00:00,234.49,234.85,234.25,234.46,14113.0,221.7172,222.0576,221.4902,221.6888,14113.0
2019-09-17 13:30:00,234.5,236.03,234.5,236.0,15670.0,221.7266,223.1733,221.7266,223.1449,15670.0
2019-09-17 14:00:00,236.01,237.69,236.0,237.6,32217.0,223.1544,224.7429,223.1449,224.6578,32217.0
2019-09-17 14:30:00,237.61,239.07,237.6,239.06,75066.0,224.6672,226.0477,224.6578,226.0382,75066.0
2019-09-17 15:00:00,239.06,239.29,238.29,239.21,61835.0,226.0382,226.2557,225.3102,226.1801,61835.0
2019-09-17 15:30:00,239.26,240.67,239.26,240.15,140351.0,226.2273,227.5605,226.2273,227.0689,140351.0
2019-09-18 09:30:00,240.0,240.0,235.38,235.74,34546.0,226.927,226.927,222.5587,222.8991,34546.0
2019-09-18 10:00:00,235.84,236.71,234.94,236.4,27651.0,222.9936,223.8162,222.1427,223.5231,27651.0
2019-09-18 10:30:00,236.6,237.75,236.41,237.71,22965.0,223.7122,224.7996,223.5326,224.7618,22965.0
2019-09-18 11:00:00,237.58,237.68,236.45,237.08,12792.0,224.6389,224.7334,223.5704,224.1661,12792.0
2019-09-18 11:30:00,237.02,237.11,235.13,235.39,14085.0,224.1094,224.1945,222.3223,222.5681,14085.0
2019-09-18 12:00:00,235.4,235.4,233.45,234.78,20835.0,222.5776,222.5776,220.7338,221.9914,20835.0
2019-09-18 12:30:00,234.94,235.03,233.81,233.81,10232.0,222.1427,222.2278,221.0742,221.0742,10232.0
2019-09-18 13:00:00,233.71,233.77,232.66,232.76,19571.0,220.9797,221.0364,219.9868,220.0814,19571.0
2019-09-18 13:30:00,232.7,233.76,232.49,233.4,11071.0,220.0247,221.0269,219.8261,220.6865,11071.0
2019-09-18 14:00:00,233.29,233.7,230.88,231.22,20021.0,220.5825,220.9702,218.3038,218.6253,20021.0
2019-09-18 14:30:00,231.26,232.0,230.73,231.49,15237.0,218.6631,219.3628,218.162,218.8806,15237.0
2019-09-18 15:00:00,231.67,233.52,231.41,233.52,23968.0,219.0508,220.8,218.8049,220.8,23968.0
2019-09-18 15:30:00,233.53,234.0,233.17,233.71,92678.0,220.8095,221.2539,220.4691,220.9797,92678.0
2019-09-19 09:30:00,233.77,235.13,232.37,233.39,17090.0,221.0364,222.3223,219.7126,220.6771,17090.0
2019-09-19 10:00:00,233.26,234.86,233.25,234.78,9146.0,220.5542,222.067,220.5447,221.9914,9146.0
2019-09-19 10:30:00,235.05,235.67,235.05,235.37,13929.0,222.2467,222.8329,222.2467,222.5492,13929.0
2019-09-19 11:00:00,235.34,236.41,235.34,236.41,6400.0,222.5209,223.5326,222.5209,223.5326,6400.0
2019-09-19 11:30:00,236.47,236.5,235.7,235.97,4744.0,223.5893,223.6177,222.8613,223.1166,4744.0
2019-09-19 12:00:00,236.34,236.92,235.79,235.79,8702.0,223.4664,224.0148,222.9464,222.9464,8702.0
2019-09-19 12:30:00,235.75,235.75,235.2,235.31,5241.0,222.9085,222.9085,222.3885,222.4925,5241.0
2019-09-19 13:00:00,235.48,235.99,234.76,235.99,9446.0,222.6532,223.1355,221.9725,223.1355,9446.0
2019-09-19 13:30:00,235.83,235.88,234.85,235.22,6980.0,222.9842,223.0315,222.0576,222.4074,6980.0
2019-09-19 14:00:00,235.2,236.03,235.1,235.89,4834.0,222.3885,223.1733,222.2939,223.0409,4834.0
2019-09-19 14:30:00,235.92,236.75,235.76,236.71,9218.0,223.0693,223.8541,222.918,223.8162,9218.0
2019-09-19 15:00:00,236.75,236.97,236.35,236.49,11175.0,223.8541,224.0621,223.4759,223.6082,11175.0
2019-09-19 15:30:00,236.39,236.39,235.33,235.39,60201.0,223.5137,223.5137,222.5114,222.5681,60201.0
2019-09-20 09:30:00,236.07,237.08,234.47,234.73,101549.0,223.2111,224.1661,221.6983,221.9441,101549.0
2019-09-20 10:00:00,234.17,234.51,232.46,233.43,12180.0,221.4146,221.7361,219.7977,220.7149,12180.0
2019-09-20 10:30:00,233.9,234.15,232.42,232.77,14480.0,221.1593,221.3957,219.7599,220.0909,14480.0
2019-09-20 11:00:00,232.7,233.61,232.55,233.09,13856.0,220.0247,220.8851,219.8828,220.3934,13856.0
2019-09-20 11:30:00,233.12,233.12,231.54,232.14,7881.0,220.4218,220.4218,218.9279,219.4952,7881.0
2019-09-20 12:00:00,232.23,232.32,231.0,231.1,25892.0,219.5803,219.6654,218.4173,218.5118,25892.0
2019-09-20 12:30:00,231.23,231.23,230.35,230.42,9880.0,218.6347,218.6347,217.8027,217.8689,9880.0
2019-09-20 13:00:00,230.45,230.57,228.25,229.21,13573.0,217.8972,218.0107,215.8171,216.7248,13573.0
2019-09-20 13:30:00,229.21,230.22,228.97,230.22,12729.0,216.7248,217.6798,216.4978,217.6798,12729.0
2019-09-20 14:00:00,230.57,231.05,230.16,230.41,8670.0,218.0107,218.4645,217.623,217.8594,8670.0
2019-09-20 14:30:00,230.43,230.95,229.9,229.98,18787.0,217.8783,218.37,217.3772,217.4528,18787.0
2019-09-20 15:00:00,229.99,230.05,228.43,228.46,30400.0,217.4623,217.519,215.9873,216.0156,30400.0
2019-09-20 15:30:00,228.5,228.62,225.66,225.73,175862.0,216.0534,216.1669,213.3681,213.4343,175862.0
2019-09-23 09:30:00,225.67,226.38,224.06,225.64,19346.0,213.3776,214.0489,211.8553,213.3492,19346.0
2019-09-23 10:00:00,225.98,226.93,225.0,225.18,25094.0,213.6707,214.569,212.7441,212.9143,25094.0
2019-09-23 10:30:00,225.16,226.16,225.1,225.88,7809.0,212.8954,213.8409,212.8386,213.5762,7809.0
2019-09-23 11:00:00,226.2,226.48,225.56,225.82,9323.0,213.8787,214.1435,213.2736,213.5194,9323.0
2019-09-23 11:30:00,225.92,226.35,225.78,226.18,9146.0,213.614,214.0206,213.4816,213.8598,9146.0
2019-09-23 12:00:00,226.14,226.64,225.92,226.41,8984.0,213.822,214.2948,213.614,214.0773,8984.0
2019-09-23 12:30:00,226.29,226.82,226.2,226.51,9573.0,213.9638,214.465,213.8787,214.1718,9573.0
2019-09-23 13:00:00,226.6,226.71,226.34,226.63,4767.0,214.2569,214.3609,214.0111,214.2853,4767.0
2019-09-23 13:30:00,226.67,226.91,225.96,226.13,11895.0,214.3231,214.5501,213.6518,213.8125,11895.0
2019-09-23 14:00:00,226.1,226.36,225.95,226.18,10041.0,213.7842,214.03,213.6423,213.8598,10041.0
2019-09-23 14:30:00,226.08,226.32,225.79,226.18,9709.0,213.7653,213.9922,213.4911,213.8598,9709.0
2019-09-23 15:00:00,226.24,226.53,225.95,226.06,20260.0,213.9166,214.1908,213.6423,213.7464,20260.0
2019-09-23 15:30:00,226.03,226.1,225.45,225.95,74543.0,213.718,213.7842,213.1696,213.6423,74543.0
2019-09-24 09:30:00,227.77,229.63,227.26,229.12,23400.0,215.3632,217.1219,214.881,216.6397,23400.0
2019-09-24 10:00:00,229.05,230.22,228.47,229.0,19121.0,216.5735,217.6798,216.0251,216.5262,19121.0
2019-09-24 10:30:00,228.96,229.23,228.18,228.69,17616.0,216.4884,216.7437,215.7509,216.2331,17616.0
2019-09-24 11:00:00,228.65,228.65,227.92,228.14,17650.0,216.1953,216.1953,215.505,215.7131,17650.0
2019-09-24 11:30:00,228.12,228.35,226.98,227.05,15324.0,215.6941,215.9116,214.6162,214.6824,15324.0
2019-09-24 12:00:00,226.86,228.06,225.24,225.58,22591.0,214.5028,215.6374,212.971,213.2925,22591.0
2019-09-24 12:30:00,225.63,225.97,225.15,225.32,11734.0,213.3398,213.6613,212.8859,213.0467,11734.0
2019-09-24 13:00:00,225.33,226.14,225.3,225.71,10713.0,213.0561,213.822,213.0278,213.4154,10713.0
2019-09-24 13:30:00,225.55,226.21,225.46,225.46,8973.0,213.2641,213.8882,213.179,213.179,8973.0
2019-09-24 14:00:00,225.35,227.61,224.61,227.27,21403.0,213.075,215.2119,212.3753,214.8904,21403.0
2019-09-24 14:30:00,227.35,227.45,225.44,225.67,20559.0,214.9661,215.0606,213.1601,213.3776,20559.0
2019-09-24 15:00:00,225.66,226.06,225.01,225.4,9614.0,213.3681,213.7464,212.7535,213.1223,9614.0
2019-09-24 15:30:00,225.34,225.89,224.6,225.57,52538.0,213.0656,213.5856,212.3659,213.283,52538.0
2019-09-25 09:30:00,225.67,226.9,222.57,223.5,21896.0,213.3776,214.5406,210.4465,211.3258,21896.0
2019-09-25 10:00:00,223.87,225.39,223.02,224.02,30994.0,211.6756,213.1129,210.8719,211.8175,30994.0
2019-09-25 10:30:00,224.02,225.4,223.55,225.14,8016.0,211.8175,213.1223,211.3731,212.8765,8016.0
2019-09-25 11:00:00,225.07,225.97,225.07,225.47,8120.0,212.8103,213.6613,212.8103,213.1885,8120.0
2019-09-25 11:30:00,225.46,226.19,225.37,226.1,6536.0,213.179,213.8693,213.0939,213.7842,6536.0
2019-09-25 12:00:00,226.25,226.79,225.8,225.97,6771.0,213.926,214.4366,213.5005,213.6613,6771.0
2019-09-25 12:30:00,226.04,226.13,225.37,225.7,4799.0,213.7274,213.8125,213.0939,213.406,4799.0
2019-09-25 13:00:00,225.65,226.17,225.52,225.52,5621.0,213.3587,213.8504,213.2358,213.2358,5621.0
2019-09-25 13:30:00,225.5,225.75,225.31,225.75,7731.0,213.2169,213.4532,213.0372,213.4532,7731.0
2019-09-25 14:00:00,225.78,226.75,225.7,226.53,7186.0,213.4816,214.3988,213.406,214.1908,7186.0
2019-09-25 14:30:00,226.64,227.21,226.36,227.17,8640.0,214.2948,214.8337,214.03,214.7959,8640.0
2019-09-25 15:00:00,227.19,227.59,227.03,227.34,13075.0,214.8148,215.193,214.6635,214.9566,13075.0
2019-09-25 15:30:00,227.32,227.83,227.01,227.02,46900.0,214.9377,215.4199,214.6446,214.6541,46900.0
2019-09-26 09:30:00,226.12,226.99,224.02,224.83,17001.0,213.8031,214.6257,211.8175,212.5834,17001.0
2019-09-26 10:00:00,224.79,224.88,223.26,224.38,11551.0,212.5455,212.6306,211.0989,212.1579,11551.0
2019-09-26 10:30:00,224.44,225.25,224.2,224.48,16098.0,212.2146,212.9805,211.9877,212.2524,16098.0
2019-09-26 11:00:00,224.59,224.59,223.61,224.13,9233.0,212.3564,212.3564,211.4298,211.9215,9233.0
2019-09-26 11:30:00,224.38,224.46,222.95,223.19,10233.0,212.1579,212.2335,210.8058,211.0327,10233.0
2019-09-26 12:00:00,223.17,223.95,222.86,223.54,21095.0,211.0138,211.7513,210.7207,211.3636,21095.0
2019-09-26 12:30:00,223.5,223.52,222.81,223.09,12169.0,211.3258,211.3447,210.6734,210.9381,12169.0
2019-09-26 13:00:00,223.12,223.51,222.97,222.98,9870.0,210.9665,211.3353,210.8247,210.8341,9870.0
2019-09-26 13:30:00,223.07,223.76,222.92,223.76,12927.0,210.9192,211.5716,210.7774,211.5716,12927.0
2019-09-26 14:00:00,223.72,224.47,223.7,224.0,14218.0,211.5338,212.243,211.5149,211.7986,14218.0
2019-09-26 14:30:00,224.12,224.36,223.82,223.95,21160.0,211.912,212.139,211.6284,211.7513,21160.0
2019-09-26 15:00:00,223.89,224.52,223.89,224.03,25695.0,211.6946,212.2902,211.6946,211.8269,25695.0
2019-09-26 15:30:00,224.14,224.5,223.33,223.55,45650.0,211.9309,212.2713,211.1651,211.3731,45650.0
2019-09-27 09:30:00,226.72,228.12,222.09,222.09,19037.0,214.3704,215.6941,209.9926,209.9926,19037.0
2019-09-27 10:00:00,221.98,222.45,220.18,221.12,15949.0,209.8886,210.333,208.1866,209.0754,15949.0
2019-09-27 10:30:00,221.38,223.98,220.98,223.97,37653.0,209.3213,211.7797,208.9431,211.7702,37653.0
2019-09-27 11:00:00,223.7,224.26,223.43,223.43,5957.0,211.5149,212.0444,211.2596,211.2596,5957.0
2019-09-27 11:30:00,223.44,223.59,215.32,218.14,124640.0,211.2691,211.4109,203.5914,206.2578,124640.0
2019-09-27 12:00:00,218.16,218.53,215.5,215.96,40313.0,206.2767,206.6265,203.7616,204.1965,40313.0
2019-09-27 12:30:00,215.85,216.39,213.77,214.06,34176.0,204.0925,204.6031,202.1258,202.4,34176.0
2019-09-27 13:00:00,213.93,215.65,213.07,215.52,45244.0,202.2771,203.9034,201.4639,203.7805,45244.0
2019-09-27 13:30:00,215.41,216.57,214.49,215.42,24450.0,203.6765,204.7733,202.8066,203.6859,24450.0
2019-09-27 14:00:00,215.54,215.59,214.1,214.69,13710.0,203.7994,203.8467,202.4378,202.9957,13710.0
2019-09-27 14:30:00,214.57,214.58,213.09,213.63,27883.0,202.8822,202.8917,201.4828,201.9934,27883.0
2019-09-27 15:00:00,213.74,214.29,213.31,213.65,24202.0,202.0974,202.6175,201.6909,202.0123,24202.0
2019-09-27 15:30:00,213.65,216.0,213.61,215.97,81186.0,202.0123,204.2343,201.9745,204.206,81186.0
2019-09-30 09:30:00,215.9,219.53,214.22,218.94,21934.0,204.1398,207.572,202.5513,207.0142,21934.0
2019-09-30 10:00:00,219.1,219.98,218.4,218.71,19135.0,207.1655,207.9975,206.5036,206.7967,19135.0
2019-09-30 10:30:00,218.68,218.68,217.5,218.01,11016.0,206.7683,206.7683,205.6526,206.1348,11016.0
2019-09-30 11:00:00,218.06,218.8,217.16,218.8,26162.0,206.1821,206.8818,205.3311,206.8818,26162.0
2019-09-30 11:30:00,218.77,218.78,218.0,218.08,20433.0,206.8534,206.8629,206.1254,206.201,20433.0
2019-09-30 12:00:00,218.14,219.49,218.01,219.21,29073.0,206.2578,207.5342,206.1348,207.2695,29073.0
2019-09-30 12:30:00,219.29,219.36,218.84,219.06,12756.0,207.3451,207.4113,206.9196,207.1276,12756.0
2019-09-30 13:00:00,219.19,219.85,219.06,219.22,12221.0,207.2506,207.8746,207.1276,207.2789,12221.0
2019-09-30 13:30:00,219.22,219.38,218.52,218.72,22349.0,207.2789,207.4302,206.6171,206.8062,22349.0
2019-09-30 14:00:00,218.79,219.25,218.35,218.35,26744.0,206.8724,207.3073,206.4563,206.4563,26744.0
2019-09-30 14:30:00,218.31,218.97,217.64,218.36,19321.0,206.4185,207.0426,205.785,206.4658,19321.0
2019-09-30 15:00:00,218.36,219.05,218.36,218.83,21560.0,206.4658,207.1182,206.4658,206.9102,21560.0
2019-09-30 15:30:00,218.72,218.73,217.6,217.71,70177.0,206.8062,206.8156,205.7472,205.8512,70177.0
2019-10-01 09:30:00,217.82,220.52,216.63,220.52,20735.0,205.9552,208.5081,204.83,208.5081,20735.0
2019-10-01 10:00:00,219.75,220.63,217.81,220.24,23589.0,207.7801,208.6121,205.9457,208.2434,23589.0
2019-10-01 10:30:00,220.52,220.52,219.51,219.62,17607.0,208.5081,208.5081,207.5531,207.6571,17607.0
2019-10-01 11:00:00,219.52,219.62,218.45,218.78,26174.0,207.5626,207.6571,206.5509,206.8629,26174.0
2019-10-01 11:30:00,218.8,219.1,217.8,218.16,14449.0,206.8818,207.1655,205.9363,206.2767,14449.0
2019-10-01 12:00:00,218.06,218.53,217.21,218.27,13832.0,206.1821,206.6265,205.3784,206.3807,13832.0
2019-10-01 12:30:00,218.15,218.29,217.57,217.77,12205.0,206.2672,206.3996,205.7188,205.9079,12205.0
2019-10-01 13:00:00,217.64,217.83,217.04,217.13,12002.0,205.785,205.9646,205.2177,205.3028,12002.0
2019-10-01 13:30:00,217.04,217.04,216.49,216.65,12228.0,205.2177,205.2177,204.6976,204.8489,12228.0
2019-10-01 14:00:00,216.65,216.86,216.39,216.49,13851.0,204.8489,205.0475,204.6031,204.6976,13851.0
2019-10-01 14:30:00,216.5,216.77,216.2,216.28,22167.0,204.7071,204.9624,204.4234,204.4991,22167.0
2019-10-01 15:00:00,216.41,217.08,216.23,216.93,18008.0,204.622,205.2555,204.4518,205.1137,18008.0
2019-10-01 15:30:00,216.86,216.98,216.15,216.18,60012.0,205.0475,205.1609,204.3762,204.4045,60012.0
2019-10-02 09:30:00,214.33,214.81,212.01,214.01,27142.0,202.6553,203.1092,200.4617,202.3527,27142.0
2019-10-02 10:00:00,213.89,213.89,212.15,212.54,31451.0,202.2393,202.2393,200.594,200.9628,31451.0
2019-10-02 10:30:00,212.43,212.44,211.37,212.04,31661.0,200.8588,200.8682,199.8565,200.49,31661.0
2019-10-02 11:00:00,211.95,213.23,211.95,212.93,16882.0,200.4049,201.6152,200.4049,201.3316,16882.0
2019-10-02 11:30:00,213.0,213.23,211.97,213.1,15633.0,201.3977,201.6152,200.4238,201.4923,15633.0
2019-10-02 12:00:00,212.99,212.99,211.36,211.53,18398.0,201.3883,201.3883,199.8471,200.0078,18398.0
2019-10-02 12:30:00,211.49,211.81,211.25,211.62,20435.0,199.97,200.2726,199.7431,200.0929,20435.0
2019-10-02 13:00:00,211.46,212.5,211.43,211.77,17332.0,199.9416,200.925,199.9133,200.2347,17332.0
2019-10-02 13:30:00,211.74,212.34,211.54,211.99,23100.0,200.2064,200.7737,200.0173,200.4428,23100.0
2019-10-02 14:00:00,211.91,212.7,211.85,212.6,17098.0,200.3671,201.1141,200.3104,201.0195,17098.0
2019-10-02 14:30:00,212.59,213.06,212.32,212.88,21070.0,201.0101,201.4545,200.7548,201.2843,21070.0
2019-10-02 15:00:00,212.99,213.76,212.5,213.32,19620.0,201.3883,202.1163,200.925,201.7003,19620.0
2019-10-02 15:30:00,213.28,214.35,212.67,212.71,100698.0,201.6625,202.6742,201.0857,201.1235,100698.0
2019-10-03 09:30:00,212.56,213.51,211.42,212.34,16474.0,200.9817,201.88,199.9038,200.7737,16474.0
2019-10-03 10:00:00,212.15,213.65,210.34,213.55,33231.0,200.594,202.0123,198.8826,201.9178,33231.0
2019-10-03 10:30:00,213.25,214.46,213.04,214.46,18198.0,201.6341,202.7782,201.4356,202.7782,18198.0
2019-10-03 11:00:00,214.26,216.66,214.12,216.0,14535.0,202.5891,204.8584,202.4567,204.2343,14535.0
2019-10-03 11:30:00,215.95,217.06,215.14,216.28,35081.0,204.1871,205.2366,203.4212,204.4991,35081.0
2019-10-03 12:00:00,216.28,217.21,215.85,217.02,22973.0,204.4991,205.3784,204.0925,205.1988,22973.0
2019-10-03 12:30:00,216.91,218.58,216.9,218.58,39627.0,205.0948,206.6738,205.0853,206.6738,39627.0
2019-10-03 13:00:00,218.52,218.68,217.39,217.44,19259.0,206.6171,206.7683,205.5486,205.5959,19259.0
2019-10-03 13:30:00,217.43,218.55,217.43,217.99,13016.0,205.5864,206.6454,205.5864,206.1159,13016.0
2019-10-03 14:00:00,218.12,218.35,217.6,218.25,22579.0,206.2389,206.4563,205.7472,206.3618,22579.0
2019-10-03 14:30:00,218.28,218.47,217.68,217.73,16897.0,206.3901,206.5698,205.8228,205.8701,16897.0
2019-10-03 15:00:00,217.78,217.92,217.12,217.34,18819.0,205.9174,206.0497,205.2933,205.5013,18819.0
2019-10-03 15:30:00,217.27,218.33,217.13,217.87,74516.0,205.4352,206.4374,205.3028,206.0025,74516.0
2019-10-04 09:30:00,218.95,220.78,218.1,218.98,16830.0,207.0236,208.754,206.2199,207.052,16830.0
2019-10-04 10:00:00,218.79,219.47,218.02,218.06,18097.0,206.8724,207.5153,206.1443,206.1821,18097.0
2019-10-04 10:30:00,217.91,218.67,217.54,218.54,7335.0,206.0403,206.7589,205.6904,206.636,7335.0
2019-10-04 11:00:00,218.23,219.48,218.11,219.25,8681.0,206.3429,207.5248,206.2294,207.3073,8681.0
2019-10-04 11:30:00,219.46,220.0,219.31,219.6,8796.0,207.5059,208.0164,207.364,207.6382,8796.0
2019-10-04 12:00:00,219.63,220.07,219.61,219.78,5717.0,207.6666,208.0826,207.6477,207.8084,5717.0
2019-10-04 12:30:00,219.81,219.95,219.75,219.95,4138.0,207.8368,207.9692,207.7801,207.9692,4138.0
2019-10-04 13:00:00,219.92,220.09,219.36,219.61,9801.0,207.9408,208.1015,207.4113,207.6477,9801.0
2019-10-04 13:30:00,219.67,219.89,219.09,219.11,8214.0,207.7044,207.9124,207.156,207.1749,8214.0
2019-10-04 14:00:00,219.2,219.92,218.81,219.55,21092.0,207.26,207.9408,206.8913,207.591,21092.0
2019-10-04 14:30:00,219.52,220.16,219.52,220.0,9361.0,207.5626,208.1677,207.5626,208.0164,9361.0
2019-10-04 15:00:00,220.06,220.24,219.76,220.06,9831.0,208.0732,208.2434,207.7895,208.0732,9831.0
2019-10-04 15:30:00,220.17,221.5,220.16,220.99,51076.0,208.1772,209.4347,208.1677,208.9525,51076.0
2019-10-07 09:30:00,219.68,220.91,219.53,219.91,14514.0,207.7139,208.8769,207.572,207.9313,14514.0
2019-10-07 10:00:00,219.84,220.86,219.65,220.85,6460.0,207.8652,208.8296,207.6855,208.8201,6460.0
2019-10-07 10:30:00,220.8,221.83,220.37,221.68,13253.0,208.7729,209.7468,208.3663,209.6049,13253.0
2019-10-07 11:00:00,221.72,221.82,220.98,221.29,7564.0,209.6428,209.7373,208.9431,209.2362,7564.0
2019-10-07 11:30:00,221.22,222.25,221.21,222.25,3400.0,209.17,210.1439,209.1605,210.1439,3400.0
2019-10-07 12:00:00,222.0,222.0,221.27,221.27,2831.0,209.9075,209.9075,209.2173,209.2173,2831.0
2019-10-07 12:30:00,221.33,221.51,220.76,221.42,3740.0,209.274,209.4442,208.735,209.3591,3740.0
2019-10-07 13:00:00,221.27,221.52,220.64,220.96,4028.0,209.2173,209.4537,208.6216,208.9242,4028.0
2019-10-07 13:30:00,221.15,222.42,221.15,222.15,6453.0,209.1038,210.3046,209.1038,210.0493,6453.0
2019-10-07 14:00:00,222.26,222.46,221.19,221.6,8164.0,210.1533,210.3424,209.1416,209.5293,8164.0
2019-10-07 14:30:00,221.63,221.63,220.88,221.14,6852.0,209.5577,209.5577,208.8485,209.0944,6852.0
2019-10-07 15:00:00,221.25,221.95,221.0,221.92,5516.0,209.1984,209.8602,208.962,209.8319,5516.0
2019-10-07 15:30:00,221.73,221.73,220.67,220.7,20411.0,209.6522,209.6522,208.65,208.6783,20411.0
2019-10-08 09:30:00,218.54,219.05,214.97,215.21,18623.0,206.636,207.1182,203.2604,203.4874,18623.0
2019-10-08 10:00:00,215.25,215.25,213.01,213.97,13638.0,203.5252,203.5252,201.4072,202.3149,13638.0
2019-10-08 10:30:00,214.3,216.17,214.26,216.01,10178.0,202.6269,204.3951,202.5891,204.2438,10178.0
2019-10-08 11:00:00,215.83,216.56,214.89,214.89,8746.0,204.0736,204.7638,203.1848,203.1848,8746.0
2019-10-08 11:30:00,214.93,215.37,214.49,215.29,6893.0,203.2226,203.6386,202.8066,203.563,6893.0
2019-10-08 12:00:00,215.2,216.18,215.15,216.03,10754.0,203.4779,204.4045,203.4306,204.2627,10754.0
2019-10-08 12:30:00,215.97,217.1,215.72,216.37,15208.0,204.206,205.2744,203.9696,204.5842,15208.0
2019-10-08 13:00:00,216.37,216.82,215.78,216.73,11116.0,204.5842,205.0097,204.0263,204.9246,11116.0
2019-10-08 13:30:00,216.72,216.87,216.37,216.83,7988.0,204.9151,205.0569,204.5842,205.0191,7988.0
2019-10-08 14:00:00,216.87,217.14,216.5,217.06,9503.0,205.0569,205.3122,204.7071,205.2366,9503.0
2019-10-08 14:30:00,217.37,218.4,216.27,216.82,15567.0,205.5297,206.5036,204.4896,205.0097,15567.0
2019-10-08 15:00:00,216.76,217.59,215.98,216.56,11594.0,204.9529,205.7377,204.2154,204.7638,11594.0
2019-10-08 15:30:00,216.59,216.64,214.5,214.52,59952.0,204.7922,204.8395,202.816,202.8349,59952.0
2019-10-09 09:30:00,217.97,218.98,217.28,218.41,14387.0,206.097,207.052,205.4446,206.5131,14387.0
2019-10-09 10:00:00,218.95,219.86,218.9,219.7,8927.0,207.0236,207.8841,206.9764,207.7328,8927.0
2019-10-09 10:30:00,219.86,220.65,219.62,220.65,6320.0,207.8841,208.631,207.6571,208.631,6320.0
2019-10-09 11:00:00,220.63,220.75,218.84,218.92,6732.0,208.6121,208.7256,206.9196,206.9953,6732.0
2019-10-09 11:30:00,219.0,219.83,218.62,219.72,5169.0,207.0709,207.8557,206.7116,207.7517,5169.0
2019-10-09 12:00:00,219.68,219.96,219.49,219.93,5390.0,207.7139,207.9786,207.5342,207.9503,5390.0
2019-10-09 12:30:00,220.15,220.65,220.01,220.57,5736.0,208.1583,208.631,208.0259,208.5554,5736.0
2019-10-09 13:00:00,220.65,221.18,220.21,220.31,7235.0,208.631,209.1322,208.215,208.3096,7235.0
2019-10-09 13:30:00,220.42,220.69,220.04,220.42,6304.0,208.4136,208.6689,208.0543,208.4136,6304.0
2019-10-09 14:00:00,220.29,221.16,219.89,220.55,7921.0,208.2907,209.1133,207.9124,208.5365,7921.0
2019-10-09 14:30:00,220.61,221.23,220.6,220.91,9564.0,208.5932,209.1794,208.5838,208.8769,9564.0
2019-10-09 15:00:00,220.78,221.06,220.65,220.87,13011.0,208.754,209.0187,208.631,208.8391,13011.0
2019-10-09 15:30:00,220.92,220.97,219.23,219.48,43706.0,208.8863,208.9336,207.2884,207.5248,43706.0
2019-10-10 09:30:00,218.74,221.05,217.58,220.21,39815.0,206.8251,209.0093,205.7283,208.215,39815.0
2019-10-10 10:00:00,220.23,220.95,219.46,220.39,21895.0,208.2339,208.9147,207.5059,208.3852,21895.0
2019-10-10 10:30:00,220.78,222.29,220.48,222.29,9527.0,208.754,210.1817,208.4703,210.1817,9527.0
2019-10-10 11:00:00,222.35,223.49,221.94,222.95,16451.0,210.2384,211.3163,209.8508,210.8058,16451.0
2019-10-10 11:30:00,222.82,223.49,222.76,223.2,7809.0,210.6828,211.3163,210.6261,211.0421,7809.0
2019-10-10 12:00:00,223.16,223.49,222.85,222.88,3743.0,211.0043,211.3163,210.7112,210.7396,3743.0
2019-10-10 12:30:00,222.69,223.47,222.07,223.37,10497.0,210.5599,211.2974,209.9737,211.2029,10497.0
2019-10-10 13:00:00,223.35,223.69,223.12,223.54,11304.0,211.184,211.5055,210.9665,211.3636,11304.0
2019-10-10 13:30:00,223.5,223.95,223.13,223.69,17125.0,211.3258,211.7513,210.976,211.5055,17125.0
2019-10-10 14:00:00,223.62,223.93,222.22,223.16,22771.0,211.4393,211.7324,210.1155,211.0043,22771.0
2019-10-10 14:30:00,223.21,223.64,222.69,222.9,8026.0,211.0516,211.4582,210.5599,210.7585,8026.0
2019-10-10 15:00:00,222.9,223.2,222.67,222.88,9861.0,210.7585,211.0421,210.541,210.7396,9861.0
2019-10-10 15:30:00,222.92,223.03,222.26,222.65,46311.0,210.7774,210.8814,210.1533,210.5221,46311.0
2019-10-11 09:30:00,228.66,228.66,226.0,226.79,24681.0,216.2047,216.2047,213.6896,214.4366,24681.0
2019-10-11 10:00:00,226.78,227.43,225.5,226.41,12112.0,214.4271,215.0417,213.2169,214.0773,12112.0
2019-10-11 10:30:00,226.48,226.74,225.81,226.17,20707.0,214.1435,214.3893,213.51,213.8504,20707.0
2019-10-11 11:00:00,226.16,227.02,226.16,226.96,4593.0,213.8409,214.6541,213.8409,214.5973,4593.0
2019-10-11 11:30:00,226.85,227.5,226.3,226.61,6577.0,214.4933,215.1079,213.9733,214.2664,6577.0
2019-10-11 12:00:00,226.68,226.8,225.89,226.22,7614.0,214.3326,214.446,213.5856,213.8976,7614.0
2019-10-11 12:30:00,226.21,226.64,225.0,226.47,5154.0,213.8882,214.2948,212.7441,214.134,5154.0
2019-10-11 13:00:00,226.6,228.12,226.03,226.76,12680.0,214.2569,215.6941,213.718,214.4082,12680.0
2019-10-11 13:30:00,226.72,227.05,226.67,226.92,5986.0,214.3704,214.6824,214.3231,214.5595,5986.0
2019-10-11 14:00:00,226.84,227.26,226.66,227.26,6869.0,214.4839,214.881,214.3137,214.881,6869.0
2019-10-11 14:30:00,227.55,227.69,226.91,227.16,11630.0,215.1552,215.2876,214.5501,214.7864,11630.0
2019-10-11 15:00:00,227.2,228.02,226.83,227.99,21062.0,214.8243,215.5996,214.4744,215.5712,21062.0
2019-10-11 15:30:00,227.83,227.83,225.0,225.33,68978.0,215.4199,215.4199,212.7441,213.0561,68978.0
2019-10-14 09:30:00,225.29,227.7,225.29,226.56,19915.0,213.0183,215.297,213.0183,214.2191,19915.0
2019-10-14 10:00:00,226.07,226.7,225.44,226.26,11952.0,213.7558,214.3515,213.1601,213.9355,11952.0
2019-10-14 10:30:00,226.36,227.67,226.36,227.66,9796.0,214.03,215.2687,214.03,215.2592,9796.0
2019-10-14 11:00:00,227.67,227.71,226.14,226.2,6352.0,215.2687,215.3065,213.822,213.8787,6352.0
2019-10-14 11:30:00,226.16,226.43,225.76,226.1,7515.0,213.8409,214.0962,213.4627,213.7842,7515.0
2019-10-14 12:00:00,226.16,226.41,225.36,225.66,5969.0,213.8409,214.0773,213.0845,213.3681,5969.0
2019-10-14 12:30:00,225.53,226.07,225.28,225.54,8239.0,213.2452,213.7558,213.0088,213.2547,8239.0
2019-10-14 13:00:00,225.51,225.89,225.12,225.18,5290.0,213.2263,213.5856,212.8576,212.9143,5290.0
2019-10-14 13:30:00,225.09,225.2,224.84,224.93,5387.0,212.8292,212.9332,212.5928,212.6779,5387.0
2019-10-14 14:00:00,224.96,225.29,224.91,224.92,5648.0,212.7063,213.0183,212.659,212.6685,5648.0
2019-10-14 14:30:00,224.93,225.05,224.63,224.9,6929.0,212.6779,212.7914,212.3942,212.6495,6929.0
2019-10-14 15:00:00,224.98,225.16,224.57,225.09,9832.0,212.7252,212.8954,212.3375,212.8292,9832.0
2019-10-14 15:30:00,225.02,225.41,224.82,225.07,25535.0,212.763,213.1318,212.5739,212.8103,25535.0
2019-10-15 09:30:00,226.5,227.98,225.72,226.71,32335.0,214.1624,215.5618,213.4249,214.3609,32335.0
2019-10-15 10:00:00,226.71,227.53,226.21,226.99,14580.0,214.3609,215.1363,213.8882,214.6257,14580.0
2019-10-15 10:30:00,226.73,228.33,226.44,228.33,7855.0,214.3799,215.8927,214.1057,215.8927,7855.0
2019-10-15 11:00:00,228.46,228.57,227.86,228.41,11470.0,216.0156,216.1196,215.4483,215.9683,11470.0
2019-10-15 11:30:00,228.43,228.5,227.96,228.5,6462.0,215.9873,216.0534,215.5429,216.0534,6462.0
2019-10-15 12:00:00,228.62,229.16,228.39,228.71,13050.0,216.1669,216.6775,215.9494,216.252,13050.0
2019-10-15 12:30:00,228.52,228.86,228.04,228.27,3619.0,216.0724,216.3938,215.6185,215.836,3619.0
2019-10-15 13:00:00,228.42,228.68,228.24,228.33,3746.0,215.9778,216.2236,215.8076,215.8927,3746.0
2019-10-15 13:30:00,228.35,228.73,228.04,228.62,4029.0,215.9116,216.2709,215.6185,216.1669,4029.0
2019-10-15 14:00:00,228.55,228.98,228.29,228.29,8867.0,216.1007,216.5073,215.8549,215.8549,8867.0
2019-10-15 14:30:00,228.21,228.31,227.55,227.58,7748.0,215.7792,215.8738,215.1552,215.1836,7748.0
2019-10-15 15:00:00,227.32,227.52,227.0,227.42,7661.0,214.9377,215.1268,214.6352,215.0323,7661.0
2019-10-15 15:30:00,227.49,227.6,226.94,227.1,33363.0,215.0985,215.2025,214.5784,214.7297,33363.0
2019-10-16 09:30:00,226.94,227.69,222.13,222.58,27877.0,214.5784,215.2876,210.0304,210.4559,27877.0
2019-10-16 10:00:00,222.1,223.82,221.39,223.82,19920.0,210.0021,211.6284,209.3307,211.6284,19920.0
2019-10-16 10:30:00,223.75,225.42,223.12,225.39,16611.0,211.5622,213.1412,210.9665,213.1129,16611.0
2019-10-16 11:00:00,225.38,225.79,224.82,225.34,10524.0,213.1034,213.4911,212.5739,213.0656,10524.0
2019-10-16 11:30:00,225.22,225.61,224.78,224.99,14664.0,212.9521,213.3209,212.5361,212.7346,14664.0
2019-10-16 12:00:00,225.06,225.34,224.5,224.5,9683.0,212.8008,213.0656,212.2713,212.2713,9683.0
2019-10-16 12:30:00,224.53,225.0,224.18,224.8,7775.0,212.2997,212.7441,211.9688,212.555,7775.0
2019-10-16 13:00:00,224.77,225.03,224.7,225.03,4511.0,212.5266,212.7725,212.4604,212.7725,4511.0
2019-10-16 13:30:00,225.14,225.58,225.1,225.34,8316.0,212.8765,213.2925,212.8386,213.0656,8316.0
2019-10-16 14:00:00,225.41,225.46,225.08,225.43,7957.0,213.1318,213.179,212.8197,213.1507,7957.0
2019-10-16 14:30:00,225.47,225.88,225.4,225.75,8234.0,213.1885,213.5762,213.1223,213.4532,8234.0
2019-10-16 15:00:00,225.68,225.74,225.19,225.66,9734.0,213.3871,213.4438,212.9237,213.3681,9734.0
2019-10-16 15:30:00,225.66,226.12,225.5,226.06,36788.0,213.3681,213.8031,213.2169,213.7464,36788.0
2019-10-17 09:30:00,226.69,229.13,226.07,228.87,15375.0,214.342,216.6491,213.7558,216.4033,15375.0
2019-10-17 10:00:00,229.05,229.15,227.67,227.88,12405.0,216.5735,216.668,215.2687,215.4672,12405.0
2019-10-17 10:30:00,228.05,228.52,226.99,228.42,10649.0,215.628,216.0724,214.6257,215.9778,10649.0
2019-10-17 11:00:00,228.03,228.47,227.34,227.47,6568.0,215.609,216.0251,214.9566,215.0796,6568.0
2019-10-17 11:30:00,227.37,228.75,227.27,228.26,6631.0,214.985,216.2898,214.8904,215.8265,6631.0
2019-10-17 12:00:00,228.36,228.36,227.73,228.12,6740.0,215.9211,215.9211,215.3254,215.6941,6740.0
2019-10-17 12:30:00,228.1,228.43,228.07,228.37,7831.0,215.6752,215.9873,215.6469,215.9305,7831.0
2019-10-17 13:00:00,228.45,228.6,228.03,228.31,6997.0,216.0062,216.148,215.609,215.8738,6997.0
2019-10-17 13:30:00,228.44,228.8,228.41,228.79,5653.0,215.9967,216.3371,215.9683,216.3277,5653.0
2019-10-17 14:00:00,228.73,229.29,228.61,229.15,7203.0,216.2709,216.8004,216.1575,216.668,7203.0
2019-10-17 14:30:00,229.03,229.14,228.66,228.92,5525.0,216.5546,216.6586,216.2047,216.4506,5525.0
2019-10-17 15:00:00,228.91,228.95,228.44,228.95,8587.0,216.4411,216.4789,215.9967,216.4789,8587.0
2019-10-17 15:30:00,229.05,229.21,228.6,228.9,25168.0,216.5735,216.7248,216.148,216.4317,25168.0
2019-10-18 09:30:00,228.07,228.11,226.54,227.57,39399.0,215.6469,215.6847,214.2002,215.1741,39399.0
2019-10-18 10:00:00,227.29,227.46,224.59,224.97,6119.0,214.9094,215.0701,212.3564,212.7157,6119.0
2019-10-18 10:30:00,224.84,224.84,222.77,223.37,12283.0,212.5928,212.5928,210.6356,211.2029,12283.0
2019-10-18 11:00:00,223.7,224.83,223.7,224.7,6377.0,211.5149,212.5834,211.5149,212.4604,6377.0
2019-10-18 11:30:00,224.64,224.64,223.67,223.89,6301.0,212.4037,212.4037,211.4865,211.6946,6301.0
2019-10-18 12:00:00,223.84,224.03,223.15,223.69,7100.0,211.6473,211.8269,210.9949,211.5055,7100.0
2019-10-18 12:30:00,223.69,224.46,223.6,224.34,6018.0,211.5055,212.2335,211.4204,212.12,6018.0
2019-10-18 13:00:00,224.41,225.66,224.41,225.49,3822.0,212.1862,213.3681,212.1862,213.2074,3822.0
2019-10-18 13:30:00,225.51,225.56,225.14,225.15,10353.0,213.2263,213.2736,212.8765,212.8859,10353.0
2019-10-18 14:00:00,225.21,225.21,224.86,224.91,10133.0,212.9427,212.9427,212.6117,212.659,10133.0
2019-10-18 14:30:00,224.82,224.94,224.34,224.42,4778.0,212.5739,212.6874,212.12,212.1957,4778.0
2019-10-18 15:00:00,224.49,225.3,224.47,225.01,7882.0,212.2619,213.0278,212.243,212.7535,7882.0
2019-10-18 15:30:00,224.87,225.23,224.43,224.54,25889.0,212.6212,212.9616,212.2051,212.3092,25889.0
2019-10-21 09:30:00,225.8,226.26,222.5,223.84,15804.0,213.5005,213.9355,210.3803,211.6473,15804.0
2019-10-21 10:00:00,224.08,224.46,223.69,224.46,9716.0,211.8742,212.2335,211.5055,212.2335,9716.0
2019-10-21 10:30:00,224.48,225.22,224.07,224.11,11504.0,212.2524,212.9521,211.8648,211.9026,11504.0
2019-10-21 11:00:00,223.97,224.73,223.75,224.38,12306.0,211.7702,212.4888,211.5622,212.1579,12306.0
2019-10-21 11:30:00,224.49,224.49,223.76,224.21,5112.0,212.2619,212.2619,211.5716,211.9971,5112.0
2019-10-21 12:00:00,224.21,224.26,223.03,224.04,35021.0,211.9971,212.0444,210.8814,211.8364,35021.0
2019-10-21 12:30:00,224.04,224.97,223.88,224.8,19352.0,211.8364,212.7157,211.6851,212.555,19352.0
2019-10-21 13:00:00,224.83,225.12,224.47,225.12,7208.0,212.5834,212.8576,212.243,212.8576,7208.0
2019-10-21 13:30:00,225.06,225.28,224.76,225.14,6372.0,212.8008,213.0088,212.5172,212.8765,6372.0
2019-10-21 14:00:00,225.33,225.86,225.28,225.79,3193.0,213.0561,213.5572,213.0088,213.4911,3193.0
2019-10-21 14:30:00,225.84,226.04,225.77,225.93,2760.0,213.5383,213.7274,213.4722,213.6234,2760.0
2019-10-21 15:00:00,225.87,226.1,225.82,225.93,4619.0,213.5667,213.7842,213.5194,213.6234,4619.0
2019-10-21 15:30:00,225.94,226.38,225.73,226.19,24144.0,213.6329,214.0489,213.4343,213.8693,24144.0
2019-10-22 09:30:00,226.15,226.89,225.59,225.7,9652.0,213.8315,214.5311,213.302,213.406,9652.0
2019-10-22 10:00:00,225.71,225.77,223.83,224.13,24976.0,213.4154,213.4722,211.6378,211.9215,24976.0
2019-10-22 10:30:00,224.26,224.44,223.37,223.46,9344.0,212.0444,212.2146,211.2029,211.288,9344.0
2019-10-22 11:00:00,223.16,223.23,220.72,221.0,11671.0,211.0043,211.0705,208.6972,208.962,11671.0
2019-10-22 11:30:00,220.85,221.73,220.85,221.03,6858.0,208.8201,209.6522,208.8201,208.9903,6858.0
2019-10-22 12:00:00,220.92,221.55,220.92,221.14,8902.0,208.8863,209.482,208.8863,209.0944,8902.0
2019-10-22 12:30:00,221.39,221.39,220.69,220.89,7209.0,209.3307,209.3307,208.6689,208.858,7209.0
2019-10-22 13:00:00,220.83,220.94,219.59,220.11,25193.0,208.8012,208.9052,207.6288,208.1205,25193.0
2019-10-22 13:30:00,219.92,220.04,218.13,218.15,15481.0,207.9408,208.0543,206.2483,206.2672,15481.0
2019-10-22 14:00:00,217.97,218.06,215.49,217.21,51882.0,206.097,206.1821,203.7521,205.3784,51882.0
2019-10-22 14:30:00,217.14,217.48,215.94,216.52,37854.0,205.3122,205.6337,204.1776,204.726,37854.0
2019-10-22 15:00:00,216.67,216.93,216.08,216.58,22073.0,204.8678,205.1137,204.31,204.7827,22073.0
2019-10-22 15:30:00,216.63,216.81,215.93,216.38,57357.0,204.83,205.0002,204.1681,204.5936,57357.0
2019-10-23 09:30:00,216.16,217.51,214.11,217.51,54124.0,204.3856,205.6621,202.4473,205.6621,54124.0
2019-10-23 10:00:00,216.67,218.03,216.67,217.21,22545.0,204.8678,206.1538,204.8678,205.3784,22545.0
2019-10-23 10:30:00,217.11,217.49,216.5,217.1,37765.0,205.2839,205.6432,204.7071,205.2744,37765.0
2019-10-23 11:00:00,217.19,218.15,216.87,218.15,87805.0,205.3595,206.2672,205.0569,206.2672,87805.0
2019-10-23 11:30:00,218.27,218.73,217.83,217.86,38273.0,206.3807,206.8156,205.9646,205.993,38273.0
2019-10-23 12:00:00,217.78,218.01,216.52,216.72,31552.0,205.9174,206.1348,204.726,204.9151,31552.0
2019-10-23 12:30:00,216.69,217.85,216.62,217.63,25385.0,204.8867,205.9836,204.8206,205.7755,25385.0
2019-10-23 13:00:00,217.63,217.68,216.59,216.73,21497.0,205.7755,205.8228,204.7922,204.9246,21497.0
2019-10-23 13:30:00,216.76,217.38,216.62,217.06,35258.0,204.9529,205.5392,204.8206,205.2366,35258.0
2019-10-23 14:00:00,217.05,217.26,216.69,216.93,17709.0,205.2271,205.4257,204.8867,205.1137,17709.0
2019-10-23 14:30:00,217.11,217.44,216.64,217.14,48433.0,205.2839,205.5959,204.8395,205.3122,48433.0
2019-10-23 15:00:00,217.2,217.58,216.91,217.54,35721.0,205.369,205.7283,205.0948,205.6904,35721.0
2019-10-23 15:30:00,217.51,218.4,217.32,218.38,107961.0,205.6621,206.5036,205.4824,206.4847,107961.0
2019-10-24 09:30:00,219.18,222.3,218.86,222.3,15485.0,207.2411,210.1912,206.9385,210.1912,15485.0
2019-10-24 10:00:00,222.3,222.43,220.97,221.42,9534.0,210.1912,210.3141,208.9336,209.3591,9534.0
2019-10-24 10:30:00,221.42,222.38,221.07,222.38,5685.0,209.3591,210.2668,209.0282,210.2668,5685.0
2019-10-24 11:00:00,222.48,223.29,222.48,223.22,4484.0,210.3614,211.1272,210.3614,211.0611,4484.0
2019-10-24 11:30:00,223.41,224.11,223.1,223.43,10205.0,211.2407,211.9026,210.9476,211.2596,10205.0
2019-10-24 12:00:00,223.51,223.7,222.08,222.19,8140.0,211.3353,211.5149,209.9831,210.0872,8140.0
2019-10-24 12:30:00,222.21,223.02,222.2,222.64,6830.0,210.1061,210.8719,210.0966,210.5126,6830.0
2019-10-24 13:00:00,222.76,222.76,221.46,221.48,7137.0,210.6261,210.6261,209.3969,209.4158,7137.0
2019-10-24 13:30:00,221.47,221.63,220.74,220.95,10804.0,209.4064,209.5577,208.7161,208.9147,10804.0
2019-10-24 14:00:00,220.94,221.5,220.84,221.18,12933.0,208.9052,209.4347,208.8107,209.1322,12933.0
2019-10-24 14:30:00,221.15,221.23,221.03,221.17,12307.0,209.1038,209.1794,208.9903,209.1227,12307.0
2019-10-24 15:00:00,221.17,221.8,221.1,221.75,13924.0,209.1227,209.7184,209.0565,209.6711,13924.0
2019-10-24 15:30:00,221.95,222.69,221.87,222.6,33307.0,209.8602,210.5599,209.7846,210.4748,33307.0
2019-10-25 09:30:00,221.86,223.52,221.28,223.03,10725.0,209.7751,211.3447,209.2267,210.8814,10725.0
2019-10-25 10:00:00,222.92,224.13,222.7,223.45,10951.0,210.7774,211.9215,210.5694,211.2785,10951.0
2019-10-25 10:30:00,223.5,224.25,223.18,223.63,7126.0,211.3258,212.0349,211.0232,211.4487,7126.0
2019-10-25 11:00:00,223.56,223.56,222.88,222.88,4268.0,211.3825,211.3825,210.7396,210.7396,4268.0
2019-10-25 11:30:00,222.81,223.65,222.66,223.5,4928.0,210.6734,211.4676,210.5316,211.3258,4928.0
2019-10-25 12:00:00,223.5,223.57,222.58,222.81,4296.0,211.3258,211.392,210.4559,210.6734,4296.0
2019-10-25 12:30:00,222.84,223.66,222.68,223.47,8702.0,210.7018,211.4771,210.5505,211.2974,8702.0
2019-10-25 13:00:00,223.51,223.88,223.32,223.71,4029.0,211.3353,211.6851,211.1556,211.5244,4029.0
2019-10-25 13:30:00,223.65,223.95,223.49,223.73,6881.0,211.4676,211.7513,211.3163,211.5433,6881.0
2019-10-25 14:00:00,223.62,223.74,222.97,222.97,4386.0,211.4393,211.5527,210.8247,210.8247,4386.0
2019-10-25 14:30:00,223.02,223.09,222.55,223.06,4305.0,210.8719,210.9381,210.4275,210.9098,4305.0
2019-10-25 15:00:00,222.97,223.11,222.58,222.83,19889.0,210.8247,210.957,210.4559,210.6923,19889.0
2019-10-25 15:30:00,222.87,222.89,222.02,222.11,29580.0,210.7301,210.749,209.9264,210.0115,29580.0
2019-10-28 09:30:00,224.4,224.53,222.72,224.32,16042.0,212.1768,212.2997,210.5883,212.1011,16042.0
2019-10-28 10:00:00,224.34,225.09,223.48,224.06,15400.0,212.12,212.8292,211.3069,211.8553,15400.0
2019-10-28 10:30:00,224.02,225.76,224.01,225.24,9631.0,211.8175,213.4627,211.808,212.971,9631.0
2019-10-28 11:00:00,225.2,225.86,224.77,224.99,12025.0,212.9332,213.5572,212.5266,212.7346,12025.0
2019-10-28 11:30:00,225.06,225.16,224.0,224.6,9955.0,212.8008,212.8954,211.7986,212.3659,9955.0
2019-10-28 12:00:00,224.68,225.82,224.68,225.75,6547.0,212.4415,213.5194,212.4415,213.4532,6547.0
2019-10-28 12:30:00,225.83,226.46,225.55,225.76,10332.0,213.5289,214.1246,213.2641,213.4627,10332.0
2019-10-28 13:00:00,225.68,225.83,225.16,225.44,7759.0,213.3871,213.5289,212.8954,213.1601,7759.0
2019-10-28 13:30:00,225.45,225.79,225.03,225.27,9919.0,213.1696,213.4911,212.7725,212.9994,9919.0
2019-10-28 14:00:00,225.27,225.41,224.77,224.96,9218.0,212.9994,213.1318,212.5266,212.7063,9218.0
2019-10-28 14:30:00,225.12,226.13,225.12,226.06,9462.0,212.8576,213.8125,212.8576,213.7464,9462.0
2019-10-28 15:00:00,226.0,226.05,225.62,225.75,20147.0,213.6896,213.7369,213.3303,213.4532,20147.0
2019-10-28 15:30:00,225.71,225.71,224.91,225.03,52022.0,213.4154,213.4154,212.659,212.7725,52022.0
2019-10-29 09:30:00,224.47,227.51,224.47,226.57,13116.0,212.243,215.1174,212.243,214.2286,13116.0
2019-10-29 10:00:00,226.44,228.29,226.33,228.29,14189.0,214.1057,215.8549,214.0016,215.8549,14189.0
2019-10-29 10:30:00,228.2,229.99,227.99,229.96,18222.0,215.7698,217.4623,215.5712,217.4339,18222.0
2019-10-29 11:00:00,229.98,230.56,228.82,229.86,19554.0,217.4528,218.0012,216.356,217.3394,19554.0
2019-10-29 11:30:00,229.71,229.76,227.2,227.46,11002.0,217.1975,217.2448,214.8243,215.0701,11002.0
2019-10-29 12:00:00,227.27,227.68,226.85,227.68,5879.0,214.8904,215.2781,214.4933,215.2781,5879.0
2019-10-29 12:30:00,227.65,227.8,227.32,227.73,14199.0,215.2497,215.3916,214.9377,215.3254,14199.0
2019-10-29 13:00:00,227.95,227.95,227.47,227.52,10268.0,215.5334,215.5334,215.0796,215.1268,10268.0
2019-10-29 13:30:00,227.53,228.2,227.45,227.89,13932.0,215.1363,215.7698,215.0606,215.4767,13932.0
2019-10-29 14:00:00,227.82,227.83,227.38,227.72,10141.0,215.4105,215.4199,214.9945,215.3159,10141.0
2019-10-29 14:30:00,227.72,228.03,227.12,227.66,25447.0,215.3159,215.609,214.7486,215.2592,25447.0
2019-10-29 15:00:00,227.59,227.68,227.11,227.49,31187.0,215.193,215.2781,214.7392,215.0985,31187.0
2019-10-29 15:30:00,227.51,228.12,227.35,228.07,74158.0,215.1174,215.6941,214.9661,215.6469,74158.0
2019-10-30 09:30:00,227.0,228.0,223.82,225.35,11495.0,214.6352,215.5807,211.6284,213.075,11495.0
2019-10-30 10:00:00,225.6,226.79,225.46,226.73,15347.0,213.3114,214.4366,213.179,214.3799,15347.0
2019-10-30 10:30:00,226.56,227.1,226.11,226.68,10561.0,214.2191,214.7297,213.7936,214.3326,10561.0
2019-10-30 11:00:00,226.61,226.97,226.41,226.61,43109.0,214.2664,214.6068,214.0773,214.2664,43109.0
2019-10-30 11:30:00,226.61,227.03,226.53,226.65,12309.0,214.2664,214.6635,214.1908,214.3042,12309.0
2019-10-30 12:00:00,226.61,226.61,225.4,225.81,20352.0,214.2664,214.2664,213.1223,213.51,20352.0
2019-10-30 12:30:00,225.84,227.07,225.78,226.82,14364.0,213.5383,214.7013,213.4816,214.465,14364.0
2019-10-30 13:00:00,226.98,227.16,226.63,227.16,13129.0,214.6162,214.7864,214.2853,214.7864,13129.0
2019-10-30 13:30:00,227.04,227.45,225.65,225.68,16372.0,214.673,215.0606,213.3587,213.3871,16372.0
2019-10-30 14:00:00,225.41,226.39,225.25,226.0,17878.0,213.1318,214.0584,212.9805,213.6896,17878.0
2019-10-30 14:30:00,225.98,226.07,225.27,225.98,23865.0,213.6707,213.7558,212.9994,213.6707,23865.0
2019-10-30 15:00:00,225.98,227.79,225.91,227.79,20320.0,213.6707,215.3821,213.6045,215.3821,20320.0
2019-10-30 15:30:00,227.97,228.98,227.34,228.98,70722.0,215.5523,216.5073,214.9566,216.5073,70722.0
2019-10-31 09:30:00,233.92,237.35,232.58,233.29,48431.0,221.1782,224.4214,219.9112,220.5825,48431.0
2019-10-31 10:00:00,234.38,236.26,232.85,235.06,30111.0,221.6132,223.3908,220.1665,222.2561,30111.0
2019-10-31 10:30:00,235.16,235.26,232.11,233.97,21368.0,222.3507,222.4452,219.4668,221.2255,21368.0
2019-10-31 11:00:00,233.97,234.78,233.72,234.44,27724.0,221.2255,221.9914,220.9891,221.6699,27724.0
2019-10-31 11:30:00,234.31,234.55,232.66,232.79,35518.0,221.547,221.7739,219.9868,220.1098,35518.0
2019-10-31 12:00:00,232.78,233.59,232.26,232.42,16783.0,220.1003,220.8662,219.6086,219.7599,16783.0
2019-10-31 12:30:00,232.78,233.12,232.31,232.51,19959.0,220.1003,220.4218,219.6559,219.845,19959.0
2019-10-31 13:00:00,232.34,232.62,231.33,232.02,16877.0,219.6843,219.949,218.7293,219.3817,16877.0
2019-10-31 13:30:00,232.13,233.62,232.13,233.5,14658.0,219.4857,220.8946,219.4857,220.7811,14658.0
2019-10-31 14:00:00,233.22,234.45,232.89,233.45,29844.0,220.5163,221.6793,220.2043,220.7338,29844.0
2019-10-31 14:30:00,233.55,234.47,233.42,234.4,37940.0,220.8284,221.6983,220.7055,221.6321,37940.0
2019-10-31 15:00:00,234.47,235.24,233.92,233.93,35529.0,221.6983,222.4263,221.1782,221.1877,35529.0
2019-10-31 15:30:00,233.94,234.93,233.84,234.6,119402.0,221.1971,222.1332,221.1026,221.8212,119402.0
2019-11-01 09:30:00,236.83,240.8,236.83,239.1,18692.0,223.9297,227.6835,223.9297,226.0761,18692.0
2019-11-01 10:00:00,238.94,239.47,238.34,239.01,12967.0,225.9248,226.4259,225.3575,225.991,12967.0
2019-11-01 10:30:00,239.1,241.07,238.8,241.05,15473.0,226.0761,227.9388,225.7924,227.9198,15473.0
2019-11-01 11:00:00,241.13,241.65,240.74,240.99,15305.0,227.9955,228.4872,227.6267,227.8631,15305.0
2019-11-01 11:30:00,240.97,241.55,240.28,241.55,15112.0,227.8442,228.3926,227.1918,228.3926,15112.0
2019-11-01 12:00:00,241.81,242.44,240.77,242.02,19193.0,228.6384,229.2341,227.6551,228.837,19193.0
2019-11-01 12:30:00,242.11,243.05,242.1,242.58,25009.0,228.9221,229.8109,228.9126,229.3665,25009.0
2019-11-01 13:00:00,242.49,242.67,241.96,242.48,15029.0,229.2814,229.4516,228.7803,229.2719,15029.0
2019-11-01 13:30:00,242.58,244.23,242.47,244.15,16245.0,229.3665,230.9266,229.2625,230.851,16245.0
2019-11-01 14:00:00,244.2,244.87,244.02,244.79,21862.0,230.8983,231.5318,230.7281,231.4561,21862.0
2019-11-01 14:30:00,244.81,245.2,244.28,244.76,17647.0,231.475,231.8438,230.9739,231.4278,17647.0
2019-11-01 15:00:00,244.64,245.3,244.63,245.29,18679.0,231.3143,231.9383,231.3048,231.9289,18679.0
2019-11-01 15:30:00,245.26,246.0,245.09,245.9,98529.0,231.9005,232.6002,231.7398,232.5057,98529.0
2019-11-04 09:30:00,247.88,249.25,244.46,244.71,44531.0,234.3778,235.6732,231.1441,231.3805,44531.0
2019-11-04 10:00:00,244.49,244.96,244.0,244.73,28682.0,231.1725,231.6169,230.7092,231.3994,28682.0
2019-11-04 10:30:00,244.74,245.39,244.28,244.38,27685.0,231.4088,232.0234,230.9739,231.0685,27685.0
2019-11-04 11:00:00,244.37,246.21,244.08,245.38,21208.0,231.059,232.7988,230.7848,232.014,21208.0
2019-11-04 11:30:00,245.38,245.38,244.15,244.15,10290.0,232.014,232.014,230.851,230.851,10290.0
2019-11-04 12:00:00,244.0,244.24,243.57,243.66,6576.0,230.7092,230.9361,230.3026,230.3877,6576.0
2019-11-04 12:30:00,243.65,245.15,243.59,244.86,14399.0,230.3782,231.7965,230.3215,231.5223,14399.0
2019-11-04 13:00:00,244.92,245.52,244.72,245.47,9873.0,231.579,232.1464,231.3899,232.0991,9873.0
2019-11-04 13:30:00,245.53,246.17,245.39,245.85,6766.0,232.1558,232.7609,232.0234,232.4584,6766.0
2019-11-04 14:00:00,245.73,245.86,245.23,245.73,6283.0,232.3449,232.4678,231.8722,232.3449,6283.0
2019-11-04 14:30:00,245.76,246.18,245.64,245.84,8460.0,232.3733,232.7704,232.2598,232.4489,8460.0
2019-11-04 15:00:00,245.77,245.84,245.36,245.62,17110.0,232.3827,232.4489,231.9951,232.2409,17110.0
2019-11-04 15:30:00,245.65,246.14,245.35,245.9,69759.0,232.2693,232.7326,231.9856,232.5057,69759.0
2019-11-05 09:30:00,245.8,246.73,242.47,243.01,24156.0,232.4111,233.2904,229.2625,229.7731,24156.0
2019-11-05 10:00:00,243.46,244.13,239.3,239.83,33908.0,230.1986,230.8321,226.2652,226.7663,33908.0
2019-11-05 10:30:00,239.86,241.02,236.69,237.52,36028.0,226.7947,227.8915,223.7973,224.5821,36028.0
2019-11-05 11:00:00,237.68,238.89,237.56,238.59,36415.0,224.7334,225.8775,224.6199,225.5938,36415.0
2019-11-05 11:30:00,238.51,239.24,237.91,238.38,21222.0,225.5182,226.2084,224.9509,225.3953,21222.0
2019-11-05 12:00:00,238.56,238.74,236.94,237.16,11069.0,225.5655,225.7357,224.0337,224.2417,11069.0
2019-11-05 12:30:00,237.07,238.45,237.05,237.99,18945.0,224.1566,225.4615,224.1377,225.0265,18945.0
2019-11-05 13:00:00,238.0,238.25,237.55,237.55,8135.0,225.036,225.2724,224.6105,224.6105,8135.0
2019-11-05 13:30:00,237.59,237.59,236.39,237.18,14765.0,224.6483,224.6483,223.5137,224.2606,14765.0
2019-11-05 14:00:00,237.15,237.84,237.12,237.22,10952.0,224.2323,224.8847,224.2039,224.2985,10952.0
2019-11-05 14:30:00,237.32,237.91,237.01,237.79,15326.0,224.393,224.9509,224.0999,224.8374,15326.0
2019-11-05 15:00:00,237.74,238.25,237.26,237.91,15466.0,224.7901,225.2724,224.3363,224.9509,15466.0
2019-11-05 15:30:00,237.88,240.11,237.33,238.6,117744.0,224.9225,227.031,224.4025,225.6033,117744.0
2019-11-06 09:30:00,239.31,240.42,238.52,240.42,21976.0,226.2746,227.3242,225.5277,227.3242,21976.0
2019-11-06 10:00:00,240.03,240.6,239.45,239.98,24372.0,226.9554,227.4944,226.407,226.9081,24372.0
2019-11-06 10:30:00,240.01,240.36,239.26,239.99,8399.0,226.9365,227.2674,226.2273,226.9176,8399.0
2019-11-06 11:00:00,240.07,241.0,240.01,240.4,10092.0,226.9932,227.8726,226.9365,227.3052,10092.0
2019-11-06 11:30:00,240.58,241.33,240.31,240.84,7010.0,227.4754,228.1846,227.2201,227.7213,7010.0
2019-11-06 12:00:00,241.03,241.37,240.79,241.02,13057.0,227.9009,228.2224,227.674,227.8915,13057.0
2019-11-06 12:30:00,240.97,241.23,240.28,240.28,9288.0,227.8442,228.09,227.1918,227.1918,9288.0
2019-11-06 13:00:00,240.5,240.51,239.82,240.03,6750.0,227.3998,227.4093,226.7568,226.9554,6750.0
2019-11-06 13:30:00,240.15,240.61,239.83,240.32,10587.0,227.0689,227.5038,226.7663,227.2296,10587.0
2019-11-06 14:00:00,240.36,240.75,240.21,240.67,5901.0,227.2674,227.6362,227.1256,227.5605,5901.0
2019-11-06 14:30:00,240.71,240.91,240.17,240.51,6986.0,227.5984,227.7875,227.0878,227.4093,6986.0
2019-11-06 15:00:00,240.55,240.91,240.15,240.17,9212.0,227.4471,227.7875,227.0689,227.0878,9212.0
2019-11-06 15:30:00,240.18,241.28,240.07,241.28,50419.0,227.0972,228.1373,226.9932,228.1373,50419.0
2019-11-07 09:30:00,242.58,244.4,242.11,244.29,26079.0,229.3665,231.0874,228.9221,230.9834,26079.0
2019-11-07 10:00:00,244.23,244.69,243.66,244.46,17855.0,230.9266,231.3616,230.3877,231.1441,17855.0
2019-11-07 10:30:00,244.61,245.11,244.26,244.76,17691.0,231.2859,231.7587,230.955,231.4278,17691.0
2019-11-07 11:00:00,244.96,246.57,244.7,246.05,21558.0,231.6169,233.1392,231.371,232.6475,21558.0
2019-11-07 11:30:00,246.14,247.64,245.88,247.55,12808.0,232.7326,234.1509,232.4867,234.0658,12808.0
2019-11-07 12:00:00,247.48,247.48,246.01,246.39,20992.0,233.9996,233.9996,232.6097,232.969,20992.0
2019-11-07 12:30:00,246.45,246.99,246.37,246.99,16538.0,233.0257,233.5363,232.9501,233.5363,16538.0
2019-11-07 13:00:00,246.96,247.5,246.79,247.48,14676.0,233.5079,234.0185,233.3472,233.9996,14676.0
2019-11-07 13:30:00,247.62,247.69,246.38,246.8,25674.0,234.132,234.1982,232.9595,233.3566,25674.0
2019-11-07 14:00:00,246.82,247.37,246.61,247.24,14183.0,233.3755,233.8956,233.177,233.7727,14183.0
2019-11-07 14:30:00,247.28,247.28,245.47,245.9,11642.0,233.8105,233.8105,232.0991,232.5057,11642.0
2019-11-07 15:00:00,246.03,246.06,245.4,245.92,23138.0,232.6286,232.6569,232.0329,232.5246,23138.0
2019-11-07 15:30:00,245.95,246.81,245.66,246.75,73279.0,232.5529,233.3661,232.2787,233.3094,73279.0
2019-11-08 09:30:00,246.53,247.15,244.43,244.72,19825.0,233.1013,233.6876,231.1157,231.3899,19825.0
2019-11-08 10:00:00,244.33,245.7,244.28,245.7,14240.0,231.0212,232.3166,230.9739,232.3166,14240.0
2019-11-08 10:30:00,245.7,246.5,244.63,245.59,19359.0,232.3166,233.073,231.3048,232.2125,19359.0
2019-11-08 11:00:00,245.93,246.99,245.68,246.81,12110.0,232.534,233.5363,232.2976,233.3661,12110.0
2019-11-08 11:30:00,246.77,246.93,245.84,246.15,13005.0,233.3283,233.4796,232.4489,232.742,13005.0
2019-11-08 12:00:00,246.06,246.06,245.19,245.67,16980.0,232.6569,232.6569,231.8343,232.2882,16980.0
2019-11-08 12:30:00,245.8,246.1,245.09,245.56,6656.0,232.4111,232.6948,231.7398,232.1842,6656.0
2019-11-08 13:00:00,245.48,245.75,245.04,245.16,7811.0,232.1085,232.3638,231.6925,231.806,7811.0
2019-11-08 13:30:00,245.14,245.45,244.72,244.72,9375.0,231.7871,232.0802,231.3899,231.3899,9375.0
2019-11-08 14:00:00,244.88,244.99,244.18,244.31,9458.0,231.5412,231.6452,230.8793,231.0023,9458.0
2019-11-08 14:30:00,244.2,244.37,243.84,244.33,11382.0,230.8983,231.059,230.5579,231.0212,11382.0
2019-11-08 15:00:00,244.25,244.49,244.12,244.49,10813.0,230.9455,231.1725,230.8226,231.1725,10813.0
2019-11-08 15:30:00,244.53,245.02,244.03,245.0,61705.0,231.2103,231.6736,230.7375,231.6547,61705.0
2019-11-11 09:30:00,242.68,243.66,240.06,242.83,11935.0,229.4611,230.3877,226.9838,229.6029,11935.0
2019-11-11 10:00:00,242.99,246.71,242.83,246.47,13322.0,229.7542,233.2715,229.6029,233.0446,13322.0
2019-11-11 10:30:00,246.36,246.93,244.83,245.42,5818.0,232.9406,233.4796,231.4939,232.0518,5818.0
2019-11-11 11:00:00,245.35,245.61,245.18,245.44,3100.0,231.9856,232.2315,231.8249,232.0707,3100.0
2019-11-11 11:30:00,245.44,245.59,244.87,245.12,9100.0,232.0707,232.2125,231.5318,231.7681,9100.0
2019-11-11 12:00:00,245.13,245.16,244.64,244.88,9337.0,231.7776,231.806,231.3143,231.5412,9337.0
2019-11-11 12:30:00,244.86,245.81,244.81,245.73,3615.0,231.5223,232.4206,231.475,232.3449,3615.0
2019-11-11 13:00:00,245.63,246.31,245.63,246.31,3460.0,232.2504,232.8933,232.2504,232.8933,3460.0
2019-11-11 13:30:00,246.29,246.29,245.92,246.0,2333.0,232.8744,232.8744,232.5246,232.6002,2333.0
2019-11-11 14:00:00,245.93,246.0,245.59,245.88,4553.0,232.534,232.6002,232.2125,232.4867,4553.0
2019-11-11 14:30:00,245.85,245.92,245.58,245.73,5421.0,232.4584,232.5246,232.2031,232.3449,5421.0
2019-11-11 15:00:00,245.71,245.8,245.04,245.25,6604.0,232.326,232.4111,231.6925,231.8911,6604.0
2019-11-11 15:30:00,245.17,245.18,243.78,245.03,45765.0,231.8154,231.8249,230.5011,231.683,45765.0
2019-11-12 09:30:00,245.0,246.83,244.29,246.83,13591.0,231.6547,233.385,230.9834,233.385,13591.0
2019-11-12 10:00:00,246.81,247.26,245.68,247.07,29665.0,233.3661,233.7916,232.2976,233.6119,29665.0
2019-11-12 10:30:00,247.01,247.02,245.89,246.28,11111.0,233.5552,233.5646,232.4962,232.865,11111.0
2019-11-12 11:00:00,246.3,246.4,245.31,246.38,8150.0,232.8839,232.9784,231.9478,232.9595,8150.0
2019-11-12 11:30:00,246.52,246.75,245.64,245.93,7497.0,233.0919,233.3094,232.2598,232.534,7497.0
2019-11-12 12:00:00,245.94,245.94,245.08,245.47,17033.0,232.5435,232.5435,231.7303,232.0991,17033.0
2019-11-12 12:30:00,245.35,246.39,245.19,246.34,17004.0,231.9856,232.969,231.8343,232.9217,17004.0
2019-11-12 13:00:00,246.59,247.53,246.59,247.23,10345.0,233.1581,234.0469,233.1581,233.7632,10345.0
2019-11-12 13:30:00,247.29,247.85,246.93,246.93,11683.0,233.8199,234.3494,233.4796,233.4796,11683.0
2019-11-12 14:00:00,246.9,246.9,246.1,246.41,9771.0,233.4512,233.4512,232.6948,232.9879,9771.0
2019-11-12 14:30:00,246.41,246.88,245.84,246.06,12750.0,232.9879,233.4323,232.4489,232.6569,12750.0
2019-11-12 15:00:00,246.08,246.71,245.99,246.7,10083.0,232.6759,233.2715,232.5908,233.2621,10083.0
2019-11-12 15:30:00,246.73,247.03,246.18,246.19,60817.0,233.2904,233.5741,232.7704,232.7799,60817.0
2019-11-13 09:30:00,245.31,247.19,245.13,246.51,8731.0,231.9478,233.7254,231.7776,233.0824,8731.0
2019-11-13 10:00:00,246.67,248.35,246.67,247.84,14710.0,233.2337,234.8222,233.2337,234.34,14710.0
2019-11-13 10:30:00,247.69,248.65,247.41,248.51,7356.0,234.1982,235.1059,233.9334,234.9735,7356.0
2019-11-13 11:00:00,248.44,248.44,247.59,247.59,10483.0,234.9073,234.9073,234.1036,234.1036,10483.0
2019-11-13 11:30:00,247.38,248.79,247.38,248.5,3802.0,233.905,235.2382,233.905,234.964,3802.0
2019-11-13 12:00:00,248.66,249.09,248.56,248.83,7509.0,235.1153,235.5219,235.0208,235.2761,7509.0
2019-11-13 12:30:00,248.88,249.53,248.88,249.28,6637.0,235.3233,235.9379,235.3233,235.7015,6637.0
2019-11-13 13:00:00,249.27,249.89,249.27,249.83,9748.0,235.6921,236.2783,235.6921,236.2216,9748.0
2019-11-13 13:30:00,249.86,250.45,249.25,249.45,11209.0,236.25,236.8078,235.6732,235.8623,11209.0
2019-11-13 14:00:00,249.45,249.6,248.88,249.08,6511.0,235.8623,236.0041,235.3233,235.5124,6511.0
2019-11-13 14:30:00,249.09,249.39,249.05,249.39,5717.0,235.5219,235.8056,235.4841,235.8056,5717.0
2019-11-13 15:00:00,249.64,249.64,249.07,249.21,7033.0,236.0419,236.0419,235.503,235.6354,7033.0
2019-11-13 15:30:00,249.22,249.47,248.83,249.2,33893.0,235.6448,235.8812,235.2761,235.6259,33893.0
2019-11-14 09:30:00,247.47,248.12,245.97,247.5,26953.0,234.6266,235.2429,233.2044,234.655,26953.0
2019-11-14 10:00:00,247.55,248.29,246.91,247.25,27664.0,234.7024,235.404,234.0957,234.418,27664.0
2019-11-14 10:30:00,247.2,247.39,245.63,246.25,16672.0,234.3706,234.5507,232.8821,233.4699,16672.0
2019-11-14 11:00:00,246.46,247.0,246.45,246.59,34671.0,233.669,234.181,233.6595,233.7923,34671.0
2019-11-14 11:30:00,246.61,246.62,244.96,245.22,11813.0,233.8112,233.8207,232.2469,232.4934,11813.0
2019-11-14 12:00:00,245.29,246.47,244.84,246.42,9095.0,232.5597,233.6785,232.1331,233.6311,9095.0
2019-11-14 12:30:00,246.51,246.59,245.9,246.42,9980.0,233.7164,233.7923,233.1381,233.6311,9980.0
2019-11-14 13:00:00,246.31,246.59,246.29,246.34,11857.0,233.5268,233.7923,233.5078,233.5552,11857.0
2019-11-14 13:30:00,246.34,246.47,245.57,246.18,10545.0,233.5552,233.6785,232.8252,233.4035,10545.0
2019-11-14 14:00:00,245.99,246.87,245.99,246.8,11857.0,233.2234,234.0577,233.2234,233.9914,11857.0
2019-11-14 14:30:00,246.83,247.34,246.67,247.19,18290.0,234.0198,234.5033,233.8681,234.3611,18290.0
2019-11-14 15:00:00,247.18,248.3,247.12,248.3,11502.0,234.3516,235.4135,234.2948,235.4135,11502.0
2019-11-14 15:30:00,248.36,250.07,248.29,250.0,106316.0,235.4704,237.0917,235.404,237.0253,106316.0
2019-11-15 09:30:00,250.01,251.01,247.35,250.1,47937.0,237.0348,237.9829,234.5128,237.1201,47937.0
2019-11-15 10:00:00,250.18,250.3,248.93,249.56,19406.0,237.1959,237.3097,236.0108,236.6081,19406.0
2019-11-15 10:30:00,249.54,250.29,249.39,249.64,20086.0,236.5892,237.3002,236.4469,236.684,20086.0
2019-11-15 11:00:00,249.69,249.87,249.29,249.41,31666.0,236.7314,236.902,236.3521,236.4659,31666.0
2019-11-15 11:30:00,249.48,249.94,249.3,249.63,19552.0,236.5323,236.9684,236.3616,236.6745,19552.0
2019-11-15 12:00:00,249.69,250.26,249.42,250.0,28319.0,236.7314,237.2718,236.4754,237.0253,28319.0
2019-11-15 12:30:00,250.08,250.66,249.55,250.66,27273.0,237.1011,237.651,236.5986,237.651,27273.0
2019-11-15 13:00:00,250.77,250.77,249.68,249.85,7141.0,237.7553,237.7553,236.7219,236.8831,7141.0
2019-11-15 13:30:00,249.95,250.44,249.85,249.93,13381.0,236.9779,237.4425,236.8831,236.9589,13381.0
2019-11-15 14:00:00,249.96,250.36,249.76,249.92,19540.0,236.9874,237.3666,236.7977,236.9494,19540.0
2019-11-15 14:30:00,249.91,250.8,249.8,250.3,22751.0,236.94,237.7838,236.8357,237.3097,22751.0
2019-11-15 15:00:00,250.33,250.42,249.68,250.02,18332.0,237.3382,237.4235,236.7219,237.0442,18332.0
2019-11-15 15:30:00,250.15,250.26,249.53,250.0,81743.0,237.1675,237.2718,236.5797,237.0253,81743.0
2019-11-18 09:30:00,249.4,250.68,248.98,249.81,16785.0,236.4564,237.67,236.0582,236.8451,16785.0
2019-11-18 10:00:00,250.05,250.2,249.11,250.18,24009.0,237.0727,237.2149,236.1815,237.1959,24009.0
2019-11-18 10:30:00,250.19,252.51,249.83,251.9,16444.0,237.2054,239.405,236.8641,238.8267,16444.0
2019-11-18 11:00:00,251.96,252.62,251.36,251.36,17776.0,238.8836,239.5093,238.3147,238.3147,17776.0
2019-11-18 11:30:00,251.85,252.2,251.01,251.34,7771.0,238.7793,239.1111,237.9829,238.2957,7771.0
2019-11-18 12:00:00,251.43,253.0,251.43,252.46,16875.0,238.3811,239.8696,238.3811,239.3576,16875.0
2019-11-18 12:30:00,252.46,252.71,251.55,251.55,43325.0,239.3576,239.5946,238.4948,238.4948,43325.0
2019-11-18 13:00:00,251.49,251.79,251.31,251.79,9631.0,238.438,238.7224,238.2673,238.7224,9631.0
2019-11-18 13:30:00,251.8,252.35,251.8,252.19,8168.0,238.7319,239.2533,238.7319,239.1016,8168.0
2019-11-18 14:00:00,252.19,252.65,251.9,252.25,9923.0,239.1016,239.5378,238.8267,239.1585,9923.0
2019-11-18 14:30:00,252.12,252.8,252.12,252.32,8452.0,239.0353,239.68,239.0353,239.2249,8452.0
2019-11-18 15:00:00,252.22,252.44,251.85,252.4,8446.0,239.1301,239.3387,238.7793,239.3007,8446.0
2019-11-18 15:30:00,252.43,252.77,252.23,252.58,62846.0,239.3292,239.6515,239.1396,239.4714,62846.0
2019-11-19 09:30:00,254.07,257.62,253.96,257.0,23902.0,240.8841,244.2498,240.7798,243.662,23902.0
2019-11-19 10:00:00,256.68,257.29,255.55,256.95,21849.0,243.3586,243.9369,242.2872,243.6146,21849.0
2019-11-19 10:30:00,256.66,258.37,256.17,256.47,23514.0,243.3396,244.9609,242.8751,243.1595,23514.0
2019-11-19 11:00:00,256.51,257.66,256.28,257.45,49832.0,243.1974,244.2877,242.9794,244.0886,49832.0
2019-11-19 11:30:00,257.38,257.75,257.15,257.15,11129.0,244.0223,244.3731,243.8042,243.8042,11129.0
2019-11-19 12:00:00,256.93,256.93,255.86,256.93,21404.0,243.5956,243.5956,242.5812,243.5956,21404.0
2019-11-19 12:30:00,256.75,257.17,255.79,257.17,16774.0,243.425,243.8232,242.5148,243.8232,16774.0
2019-11-19 13:00:00,257.19,257.19,256.11,256.11,14574.0,243.8421,243.8421,242.8182,242.8182,14574.0
2019-11-19 13:30:00,256.19,257.28,256.12,256.92,12334.0,242.894,243.9275,242.8277,243.5861,12334.0
2019-11-19 14:00:00,256.86,257.87,256.51,257.05,31523.0,243.5293,244.4868,243.1974,243.7094,31523.0
2019-11-19 14:30:00,257.15,257.16,256.32,257.01,11143.0,243.8042,243.8137,243.0173,243.6715,11143.0
2019-11-19 15:00:00,256.91,257.89,256.87,257.59,26283.0,243.5767,244.5058,243.5387,244.2214,26283.0
2019-11-19 15:30:00,257.58,257.76,256.35,257.5,115403.0,244.2119,244.3826,243.0457,244.136,115403.0
2019-11-20 09:30:00,257.07,260.48,256.44,260.0,54353.0,243.7284,246.9614,243.1311,246.5063,54353.0
2019-11-20 10:00:00,259.82,261.36,259.72,259.95,17144.0,246.3356,247.7957,246.2408,246.4589,17144.0
2019-11-20 10:30:00,259.75,259.76,258.67,258.72,17437.0,246.2693,246.2788,245.2453,245.2927,17437.0
2019-11-20 11:00:00,258.58,259.9,258.54,259.5,29850.0,245.16,246.4115,245.1221,246.0322,29850.0
2019-11-20 11:30:00,259.35,259.35,256.81,257.01,81107.0,245.89,245.89,243.4819,243.6715,81107.0
2019-11-20 12:00:00,257.05,258.16,256.85,256.87,6308.0,243.7094,244.7618,243.5198,243.5387,6308.0
2019-11-20 12:30:00,256.73,257.46,254.62,255.52,20631.0,243.406,244.0981,241.4055,242.2588,20631.0
2019-11-20 13:00:00,255.21,255.5,253.79,253.92,41736.0,241.9649,242.2398,240.6186,240.7418,41736.0
2019-11-20 13:30:00,254.08,255.81,253.83,255.72,56608.0,240.8935,242.5338,240.6565,242.4484,56608.0
2019-11-20 14:00:00,255.46,256.98,255.4,256.97,7385.0,242.2019,243.643,242.145,243.6336,7385.0
2019-11-20 14:30:00,256.91,257.13,256.41,256.74,11427.0,243.5767,243.7852,243.1026,243.4155,11427.0
2019-11-20 15:00:00,256.45,257.0,255.99,256.0,145257.0,243.1405,243.662,242.7044,242.7139,145257.0
2019-11-20 15:30:00,255.98,257.03,255.4,256.26,190239.0,242.6949,243.6904,242.145,242.9604,190239.0
2019-11-21 09:30:00,257.66,259.32,254.74,254.83,29578.0,244.2877,245.8616,241.5193,241.6046,29578.0
2019-11-21 10:00:00,254.95,255.77,254.31,255.01,11475.0,241.7184,242.4958,241.1116,241.7753,11475.0
2019-11-21 10:30:00,254.79,255.34,253.8,255.34,8827.0,241.5667,242.0881,240.6281,242.0881,8827.0
2019-11-21 11:00:00,255.51,256.39,254.91,255.43,6714.0,242.2493,243.0837,241.6805,242.1735,6714.0
2019-11-21 11:30:00,255.13,256.85,254.9,256.34,20098.0,241.889,243.5198,241.671,243.0362,20098.0
2019-11-21 12:00:00,256.14,256.24,255.01,256.03,22701.0,242.8466,242.9414,241.7753,242.7423,22701.0
2019-11-21 12:30:00,256.36,256.87,255.66,255.85,5439.0,243.0552,243.5387,242.3915,242.5717,5439.0
2019-11-21 13:00:00,255.88,256.04,255.68,255.92,5805.0,242.6001,242.7518,242.4105,242.638,5805.0
2019-11-21 13:30:00,255.98,256.58,255.98,256.46,12224.0,242.6949,243.2638,242.6949,243.15,12224.0
2019-11-21 14:00:00,256.47,257.15,256.43,257.15,15487.0,243.1595,243.8042,243.1216,243.8042,15487.0
2019-11-21 14:30:00,257.31,257.55,256.51,256.77,18519.0,243.9559,244.1835,243.1974,243.4439,18519.0
2019-11-21 15:00:00,256.86,257.09,256.33,256.43,17295.0,243.5293,243.7473,243.0268,243.1216,17295.0
2019-11-21 15:30:00,256.38,256.65,255.58,255.62,50857.0,243.0742,243.3302,242.3157,242.3536,50857.0
2019-11-22 09:30:00,256.47,257.47,255.29,256.82,23483.0,243.1595,244.1076,242.0407,243.4913,23483.0
2019-11-22 10:00:00,256.85,257.91,256.64,256.92,13066.0,243.5198,244.5248,243.3207,243.5861,13066.0
2019-11-22 10:30:00,256.57,256.7,255.6,256.26,11960.0,243.2543,243.3776,242.3347,242.9604,11960.0
2019-11-22 11:00:00,256.52,256.58,255.93,256.5,10980.0,243.2069,243.2638,242.6475,243.1879,10980.0
2019-11-22 11:30:00,256.75,256.75,255.95,256.29,5752.0,243.425,243.425,242.6665,242.9888,5752.0
2019-11-22 12:00:00,256.14,256.89,255.91,256.87,25399.0,242.8466,243.5577,242.6286,243.5387,25399.0
2019-11-22 12:30:00,256.84,257.09,256.32,257.07,19264.0,243.5103,243.7473,243.0173,243.7284,19264.0
2019-11-22 13:00:00,257.08,257.53,256.96,257.43,7053.0,243.7378,244.1645,243.6241,244.0697,7053.0
2019-11-22 13:30:00,257.49,257.77,257.13,257.67,28593.0,244.1266,244.392,243.7852,244.2972,28593.0
2019-11-22 14:00:00,257.66,258.43,257.65,258.38,6285.0,244.2877,245.0178,244.2783,244.9704,6285.0
2019-11-22 14:30:00,258.17,258.71,258.05,258.07,12002.0,244.7713,245.2832,244.6575,244.6765,12002.0
2019-11-22 15:00:00,258.11,258.39,257.51,258.25,15606.0,244.7144,244.9799,244.1455,244.8471,15606.0
2019-11-22 15:30:00,258.28,258.69,257.82,257.94,39066.0,244.8756,245.2643,244.4394,244.5532,39066.0
2019-11-25 09:30:00,258.69,261.75,258.69,261.26,20094.0,245.2643,248.1655,245.2643,247.7009,20094.0
2019-11-25 10:00:00,261.43,261.95,260.45,261.72,14629.0,247.8621,248.3551,246.9329,248.137,14629.0
2019-11-25 10:30:00,261.81,262.8,261.43,262.35,12471.0,248.2224,249.161,247.8621,248.7343,12471.0
2019-11-25 11:00:00,262.2,262.98,262.14,262.88,14683.0,248.5921,249.3316,248.5352,249.2368,14683.0
2019-11-25 11:30:00,262.97,263.42,262.63,263.2,26525.0,249.3222,249.7488,248.9998,249.5402,26525.0
2019-11-25 12:00:00,263.32,263.55,262.91,262.95,12758.0,249.654,249.8721,249.2653,249.3032,12758.0
2019-11-25 12:30:00,262.95,262.96,261.53,261.74,7294.0,249.3032,249.3127,247.9569,248.156,7294.0
2019-11-25 13:00:00,261.83,262.06,261.0,262.06,9798.0,248.2413,248.4594,247.4544,248.4594,9798.0
2019-11-25 13:30:00,261.9,261.96,261.26,261.5,9816.0,248.3077,248.3646,247.7009,247.9284,9816.0
2019-11-25 14:00:00,261.44,262.88,261.29,262.88,13457.0,247.8716,249.2368,247.7293,249.2368,13457.0
2019-11-25 14:30:00,262.89,264.17,262.76,264.0,27938.0,249.2463,250.4599,249.1231,250.2987,27938.0
2019-11-25 15:00:00,264.03,264.18,263.08,264.05,69863.0,250.3271,250.4694,249.4264,250.3461,69863.0
2019-11-25 15:30:00,264.0,264.57,263.33,263.93,115364.0,250.2987,250.8391,249.6635,250.2323,115364.0
2019-11-26 09:30:00,264.21,265.61,263.07,264.87,36625.0,250.4978,251.8251,249.417,251.1236,36625.0
2019-11-26 10:00:00,264.68,264.84,263.87,264.46,45196.0,250.9434,251.0951,250.1754,250.7348,45196.0
2019-11-26 10:30:00,264.6,264.6,263.65,264.37,11240.0,250.8676,250.8676,249.9669,250.6495,11240.0
2019-11-26 11:00:00,264.42,264.87,263.19,263.4,13880.0,250.6969,251.1236,249.5307,249.7298,13880.0
2019-11-26 11:30:00,263.32,263.78,262.28,262.62,39299.0,249.654,250.0901,248.668,248.9903,39299.0
2019-11-26 12:00:00,262.62,262.62,260.38,260.52,22655.0,248.9903,248.9903,246.8666,246.9993,22655.0
2019-11-26 12:30:00,260.53,260.91,260.05,260.14,13733.0,247.0088,247.3691,246.5537,246.639,13733.0
2019-11-26 13:00:00,260.24,261.24,260.24,260.85,13173.0,246.7338,247.6819,246.7338,247.3122,13173.0
2019-11-26 13:30:00,260.83,260.84,259.04,259.99,23946.0,247.2932,247.3027,245.5961,246.4968,23946.0
2019-11-26 14:00:00,259.9,260.21,259.24,259.76,16915.0,246.4115,246.7054,245.7857,246.2788,16915.0
2019-11-26 14:30:00,259.78,260.07,259.45,259.78,19024.0,246.2977,246.5727,245.9848,246.2977,19024.0
2019-11-26 15:00:00,259.76,260.37,259.76,260.12,23328.0,246.2788,246.8571,246.2788,246.6201,23328.0
2019-11-26 15:30:00,260.11,260.21,259.14,259.78,120971.0,246.6106,246.7054,245.6909,246.2977,120971.0
2019-11-27 09:30:00,261.04,261.05,253.82,254.32,39384.0,247.4923,247.5018,240.647,241.1211,39384.0
2019-11-27 10:00:00,254.26,255.45,252.26,255.09,48805.0,241.0642,242.1924,239.168,241.8511,48805.0
2019-11-27 10:30:00,255.08,255.5,254.06,255.02,30039.0,241.8416,242.2398,240.8746,241.7848,30039.0
2019-11-27 11:00:00,255.02,256.23,254.61,256.21,31098.0,241.7848,242.932,241.396,242.913,31098.0
2019-11-27 11:30:00,256.21,257.19,255.97,257.13,25340.0,242.913,243.8421,242.6855,243.7852,25340.0
2019-11-27 12:00:00,257.2,257.2,256.22,256.61,29719.0,243.8516,243.8516,242.9225,243.2922,29719.0
2019-11-27 12:30:00,256.73,258.06,256.73,258.0,12211.0,243.406,244.667,243.406,244.6101,12211.0
2019-11-27 13:00:00,258.0,258.54,257.3,257.58,17518.0,244.6101,245.1221,243.9464,244.2119,17518.0
2019-11-27 13:30:00,257.66,258.49,257.66,258.24,23061.0,244.2877,245.0747,244.2877,244.8376,23061.0
2019-11-27 14:00:00,258.18,258.19,257.54,257.9,9659.0,244.7808,244.7902,244.174,244.5153,9659.0
2019-11-27 14:30:00,257.98,258.39,257.82,257.93,19737.0,244.5911,244.9799,244.4394,244.5437,19737.0
2019-11-27 15:00:00,257.88,258.23,257.5,257.88,17073.0,244.4963,244.8282,244.136,244.4963,17073.0
2019-11-27 15:30:00,257.91,258.91,257.84,258.18,66524.0,244.5248,245.4729,244.4584,244.7808,66524.0
2019-11-29 09:30:00,257.76,259.75,256.8,258.06,14977.0,244.3826,246.2693,243.4724,244.667,14977.0
2019-11-29 10:00:00,257.81,260.13,257.64,259.86,14971.0,244.43,246.6296,244.2688,246.3736,14971.0
2019-11-29 10:30:00,259.84,260.75,259.48,260.17,11310.0,246.3546,247.2174,246.0133,246.6675,11310.0
2019-11-29 11:00:00,260.2,260.2,258.96,259.48,10995.0,246.6959,246.6959,245.5203,246.0133,10995.0
2019-11-29 11:30:00,259.56,259.68,258.61,259.52,9136.0,246.0891,246.2029,245.1884,246.0512,9136.0
2019-11-29 12:00:00,259.52,260.58,259.29,259.96,9834.0,246.0512,247.0562,245.8331,246.4684,9834.0
2019-11-29 12:30:00,260.02,260.08,259.09,259.28,47150.0,246.5253,246.5821,245.6435,245.8237,47150.0
2019-12-02 09:30:00,260.34,262.76,257.07,258.54,80741.0,246.8287,249.1231,243.7284,245.1221,80741.0
2019-12-02 10:00:00,258.7,258.7,257.09,257.83,69445.0,245.2738,245.2738,243.7473,244.4489,69445.0
2019-12-02 10:30:00,257.77,257.86,256.75,256.9,31765.0,244.392,244.4774,243.425,243.5672,31765.0
2019-12-02 11:00:00,256.94,257.09,255.69,255.86,39859.0,243.6051,243.7473,242.42,242.5812,39859.0
2019-12-02 11:30:00,255.86,257.4,255.5,257.21,21209.0,242.5812,244.0412,242.2398,243.8611,21209.0
2019-12-02 12:00:00,257.07,257.2,255.8,256.85,21023.0,243.7284,243.8516,242.5243,243.5198,21023.0
2019-12-02 12:30:00,256.84,258.11,256.63,257.32,14588.0,243.5103,244.7144,243.3112,243.9654,14588.0
2019-12-02 13:00:00,257.75,257.85,257.28,257.73,8195.0,244.3731,244.4679,243.9275,244.3541,8195.0
2019-12-02 13:30:00,257.73,257.97,257.38,257.62,7685.0,244.3541,244.5817,244.0223,244.2498,7685.0
2019-12-02 14:00:00,257.5,258.26,257.4,258.01,9585.0,244.136,244.8566,244.0412,244.6196,9585.0
2019-12-02 14:30:00,258.05,258.1,257.08,257.33,14289.0,244.6575,244.7049,243.7378,243.9749,14289.0
2019-12-02 15:00:00,257.44,257.5,256.86,257.12,21541.0,244.0792,244.136,243.5293,243.7758,21541.0
2019-12-02 15:30:00,257.0,257.62,256.44,256.58,95000.0,243.662,244.2498,243.1311,243.2638,95000.0
2019-12-03 09:30:00,252.45,255.45,251.54,254.64,29049.0,239.3481,242.1924,238.4854,241.4245,29049.0
2019-12-03 10:00:00,254.84,255.23,253.73,254.4,19766.0,241.6141,241.9839,240.5617,241.1969,19766.0
2019-12-03 10:30:00,254.38,255.53,253.68,255.53,12956.0,241.178,242.2683,240.5143,242.2683,12956.0
2019-12-03 11:00:00,255.14,255.2,253.68,254.12,29613.0,241.8985,241.9554,240.5143,240.9315,29613.0
2019-12-03 11:30:00,254.09,254.72,253.63,254.6,12112.0,240.903,241.5003,240.4669,241.3866,12112.0
2019-12-03 12:00:00,254.46,254.75,254.06,254.23,10165.0,241.2538,241.5288,240.8746,241.0358,10165.0
2019-12-03 12:30:00,254.3,254.3,253.49,254.09,9409.0,241.1021,241.1021,240.3342,240.903,9409.0
2019-12-03 13:00:00,254.21,254.98,254.19,254.55,14242.0,241.0168,241.7468,240.9978,241.3391,14242.0
2019-12-03 13:30:00,254.37,254.78,254.29,254.61,14162.0,241.1685,241.5572,241.0926,241.396,14162.0
2019-12-03 14:00:00,254.57,254.63,253.63,253.63,11114.0,241.3581,241.415,240.4669,240.4669,11114.0
2019-12-03 14:30:00,253.63,254.23,253.54,253.65,14091.0,240.4669,241.0358,240.3816,240.4859,14091.0
2019-12-03 15:00:00,253.64,254.7,253.5,254.56,20695.0,240.4764,241.4814,240.3436,241.3486,20695.0
2019-12-03 15:30:00,254.53,254.68,253.66,254.35,61422.0,241.3202,241.4624,240.4953,241.1495,61422.0
2019-12-04 09:30:00,255.53,258.63,254.92,258.63,24464.0,242.2683,245.2074,241.6899,245.2074,24464.0
2019-12-04 10:00:00,258.32,258.79,256.31,256.5,14014.0,244.9135,245.3591,243.0078,243.1879,14014.0
2019-12-04 10:30:00,256.61,257.83,256.61,257.33,11225.0,243.2922,244.4489,243.2922,243.9749,11225.0
2019-12-04 11:00:00,257.47,258.22,257.22,258.22,13769.0,244.1076,244.8187,243.8706,244.8187,13769.0
2019-12-04 11:30:00,258.1,258.66,258.02,258.02,12960.0,244.7049,245.2358,244.6291,244.6291,12960.0
2019-12-04 12:00:00,257.78,257.99,257.3,257.74,21336.0,244.4015,244.6006,243.9464,244.3636,21336.0
2019-12-04 12:30:00,257.75,258.58,257.75,258.21,14099.0,244.3731,245.16,244.3731,244.8092,14099.0
2019-12-04 13:00:00,258.26,258.37,257.82,258.26,4780.0,244.8566,244.9609,244.4394,244.8566,4780.0
2019-12-04 13:30:00,258.27,258.42,257.8,257.95,6269.0,244.8661,245.0083,244.4205,244.5627,6269.0
2019-12-04 14:00:00,258.08,258.56,257.91,258.43,8067.0,244.6859,245.141,244.5248,245.0178,8067.0
2019-12-04 14:30:00,258.51,258.8,258.43,258.62,4692.0,245.0936,245.3686,245.0178,245.1979,4692.0
2019-12-04 15:00:00,258.69,258.86,258.36,258.5,10313.0,245.2643,245.4255,244.9514,245.0841,10313.0
2019-12-04 15:30:00,258.54,259.81,258.38,259.03,64435.0,245.1221,246.3262,244.9704,245.5866,64435.0
2019-12-05 09:30:00,259.53,260.63,258.01,260.2,9660.0,246.0607,247.1036,244.6196,246.6959,9660.0
2019-12-05 10:00:00,259.88,260.42,258.31,259.71,6152.0,246.3925,246.9045,244.904,246.2313,6152.0
2019-12-05 10:30:00,259.57,260.96,259.57,260.85,4560.0,246.0986,247.4165,246.0986,247.3122,4560.0
2019-12-05 11:00:00,260.99,261.09,260.14,261.09,4263.0,247.4449,247.5397,246.639,247.5397,4263.0
2019-12-05 11:30:00,260.77,260.89,259.92,260.03,7311.0,247.2363,247.3501,246.4305,246.5347,7311.0
2019-12-05 12:00:00,260.02,260.09,259.45,259.69,4820.0,246.5253,246.5916,245.9848,246.2124,4820.0
2019-12-05 12:30:00,259.62,259.62,258.98,259.01,6595.0,246.146,246.146,245.5392,245.5677,6595.0
2019-12-05 13:00:00,259.05,260.04,258.98,259.97,8207.0,245.6056,246.5442,245.5392,246.4779,8207.0
2019-12-05 13:30:00,259.98,260.24,259.51,259.79,5381.0,246.4873,246.7338,246.0417,246.3072,5381.0
2019-12-05 14:00:00,259.8,260.35,259.8,260.16,11857.0,246.3167,246.8381,246.3167,246.658,11857.0
2019-12-05 14:30:00,260.19,260.9,259.69,260.41,16037.0,246.6864,247.3596,246.2124,246.895,16037.0
2019-12-05 15:00:00,260.37,260.92,260.07,260.79,9661.0,246.8571,247.3786,246.5727,247.2553,9661.0
2019-12-05 15:30:00,260.75,260.78,260.22,260.41,35053.0,247.2174,247.2458,246.7149,246.895,35053.0
2019-12-06 09:30:00,263.03,264.03,262.44,262.67,13244.0,249.379,250.3271,248.8197,249.0377,13244.0
2019-12-06 10:00:00,262.51,263.55,261.9,263.28,16166.0,248.886,249.8721,248.3077,249.6161,16166.0
2019-12-06 10:30:00,263.39,265.34,263.11,265.0,15954.0,249.7204,251.5692,249.4549,251.2468,15954.0
2019-12-06 11:00:00,265.11,266.46,264.89,266.03,26870.0,251.3511,252.631,251.1425,252.2233,26870.0
2019-12-06 11:30:00,265.96,266.63,265.87,266.25,13563.0,252.157,252.7922,252.0717,252.4319,13563.0
2019-12-06 12:00:00,266.2,266.26,265.85,266.13,12612.0,252.3845,252.4414,252.0527,252.3182,12612.0
2019-12-06 12:30:00,266.02,266.44,265.6,266.16,25899.0,252.2139,252.6121,251.8157,252.3466,25899.0
2019-12-06 13:00:00,266.16,266.77,265.87,265.98,22690.0,252.3466,252.9249,252.0717,252.1759,22690.0
2019-12-06 13:30:00,265.93,266.31,265.8,266.21,19184.0,252.1285,252.4888,252.0053,252.394,19184.0
2019-12-06 14:00:00,266.26,266.92,266.26,266.92,12844.0,252.4414,253.0672,252.4414,253.0672,12844.0
2019-12-06 14:30:00,266.92,266.92,266.39,266.39,13792.0,253.0672,253.0672,252.5647,252.5647,13792.0
2019-12-06 15:00:00,266.45,267.04,266.42,267.01,22506.0,252.6216,253.1809,252.5931,253.1525,22506.0
2019-12-06 15:30:00,267.02,267.51,266.27,266.27,85031.0,253.162,253.6265,252.4509,252.4509,85031.0
2019-12-09 09:30:00,266.23,266.99,264.8,266.73,30171.0,252.413,253.1335,251.0572,252.887,30171.0
2019-12-09 10:00:00,266.71,267.01,265.2,265.53,26475.0,252.8681,253.1525,251.4364,251.7493,26475.0
2019-12-09 10:30:00,265.46,265.57,264.4,265.34,13948.0,251.6829,251.7872,250.6779,251.5692,13948.0
2019-12-09 11:00:00,265.31,265.58,264.93,265.58,11092.0,251.5407,251.7967,251.1804,251.7967,11092.0
2019-12-09 11:30:00,265.58,266.01,265.4,265.85,9769.0,251.7967,252.2044,251.626,252.0527,9769.0
2019-12-09 12:00:00,265.82,266.22,265.51,265.88,6383.0,252.0242,252.4035,251.7303,252.0811,6383.0
2019-12-09 12:30:00,265.81,266.07,265.55,265.99,7601.0,252.0148,252.2613,251.7683,252.1854,7601.0
2019-12-09 13:00:00,265.83,266.01,265.48,265.88,10807.0,252.0337,252.2044,251.7019,252.0811,10807.0
2019-12-09 13:30:00,265.81,265.98,265.44,265.44,7087.0,252.0148,252.1759,251.664,251.664,7087.0
2019-12-09 14:00:00,265.49,265.49,264.4,264.51,5400.0,251.7114,251.7114,250.6779,250.7822,5400.0
2019-12-09 14:30:00,264.62,264.85,264.17,264.43,8315.0,250.8865,251.1046,250.4599,250.7064,8315.0
2019-12-09 15:00:00,264.49,264.7,264.01,264.15,50149.0,250.7633,250.9624,250.3082,250.4409,50149.0
2019-12-09 15:30:00,264.09,264.14,263.36,263.54,27528.0,250.384,250.4314,249.6919,249.8626,27528.0
2019-12-10 09:30:00,264.14,264.14,261.05,262.1,23824.0,250.4314,250.4314,247.5018,248.4973,23824.0
2019-12-10 10:00:00,262.13,263.27,261.82,263.27,16773.0,248.5258,249.6066,248.2318,249.6066,16773.0
2019-12-10 10:30:00,263.33,263.52,261.2,261.26,21163.0,249.6635,249.8436,247.644,247.7009,21163.0
2019-12-10 11:00:00,261.3,262.28,261.12,261.12,16509.0,247.7388,248.668,247.5682,247.5682,16509.0
2019-12-10 11:30:00,261.28,261.54,260.59,261.42,12180.0,247.7199,247.9664,247.0657,247.8526,12180.0
2019-12-10 12:00:00,261.32,262.34,260.92,261.17,10144.0,247.7578,248.7249,247.3786,247.6156,10144.0
2019-12-10 12:30:00,261.17,261.77,261.01,261.75,9191.0,247.6156,248.1844,247.4639,248.1655,9191.0
2019-12-10 13:00:00,261.79,262.01,261.55,261.8,6170.0,248.2034,248.412,247.9759,248.2129,6170.0
2019-12-10 13:30:00,261.79,262.15,261.47,261.65,13608.0,248.2034,248.5447,247.9,248.0707,13608.0
2019-12-10 14:00:00,261.76,262.05,261.64,261.91,14616.0,248.175,248.4499,248.0612,248.3172,14616.0
2019-12-10 14:30:00,261.92,262.01,261.61,261.72,8837.0,248.3267,248.412,248.0327,248.137,8837.0
2019-12-10 15:00:00,261.7,261.76,261.3,261.47,7211.0,248.1181,248.175,247.7388,247.9,7211.0
2019-12-10 15:30:00,261.31,261.51,260.51,261.49,46704.0,247.7483,247.9379,246.9898,247.919,46704.0
2019-12-11 09:30:00,262.54,262.54,260.14,260.93,10429.0,248.9145,248.9145,246.639,247.388,10429.0
2019-12-11 10:00:00,261.0,261.93,260.92,260.92,12029.0,247.4544,248.3361,247.3786,247.3786,12029.0
2019-12-11 10:30:00,261.12,261.85,260.89,261.11,3975.0,247.5682,248.2603,247.3501,247.5587,3975.0
2019-12-11 11:00:00,261.23,261.91,260.19,261.91,5902.0,247.6725,248.3172,246.6864,248.3172,5902.0
2019-12-11 11:30:00,261.66,262.18,261.54,261.54,4421.0,248.0801,248.5732,247.9664,247.9664,4421.0
2019-12-11 12:00:00,261.42,261.96,261.33,261.74,3877.0,247.8526,248.3646,247.7673,248.156,3877.0
2019-12-11 12:30:00,261.84,261.99,261.39,261.68,4409.0,248.2508,248.393,247.8242,248.0991,4409.0
2019-12-11 13:00:00,261.62,261.76,261.26,261.54,7167.0,248.0422,248.175,247.7009,247.9664,7167.0
2019-12-11 13:30:00,261.74,261.74,261.06,261.19,5220.0,248.156,248.156,247.5113,247.6345,5220.0
2019-12-11 14:00:00,261.15,261.43,260.89,261.09,16561.0,247.5966,247.8621,247.3501,247.5397,16561.0
2019-12-11 14:30:00,261.13,261.31,260.79,261.13,14290.0,247.5777,247.7483,247.2553,247.5777,14290.0
2019-12-11 15:00:00,261.13,261.22,260.72,261.1,7110.0,247.5777,247.663,247.1889,247.5492,7110.0
2019-12-11 15:30:00,260.91,261.43,260.69,260.79,39501.0,247.3691,247.8621,247.1605,247.2553,39501.0
2019-12-12 09:30:00,260.92,261.94,260.92,261.43,19416.0,247.3786,248.3456,247.3786,247.8621,19416.0
2019-12-12 10:00:00,261.61,262.01,260.93,261.49,12804.0,248.0327,248.412,247.388,247.919,12804.0
2019-12-12 10:30:00,261.55,261.67,259.67,260.78,13056.0,247.9759,248.0896,246.1934,247.2458,13056.0
2019-12-12 11:00:00,260.76,260.87,259.2,259.2,6243.0,247.2269,247.3311,245.7478,245.7478,6243.0
2019-12-12 11:30:00,259.25,259.63,258.48,259.18,6718.0,245.7952,246.1555,245.0652,245.7289,6718.0
2019-12-12 12:00:00,258.64,258.93,258.07,258.35,10139.0,245.2169,245.4918,244.6765,244.9419,10139.0
2019-12-12 12:30:00,258.52,259.6,258.52,258.81,7477.0,245.1031,246.1271,245.1031,245.3781,7477.0
2019-12-12 13:00:00,258.81,258.94,258.53,258.7,11264.0,245.3781,245.5013,245.1126,245.2738,11264.0
2019-12-12 13:30:00,258.74,258.99,258.53,258.82,6980.0,245.3117,245.5487,245.1126,245.3875,6980.0
2019-12-12 14:00:00,258.85,259.22,258.29,258.5,7304.0,245.416,245.7668,244.885,245.0841,7304.0
2019-12-12 14:30:00,258.62,259.8,258.6,259.8,11540.0,245.1979,246.3167,245.179,246.3167,11540.0
2019-12-12 15:00:00,259.82,260.03,259.1,259.72,7054.0,246.3356,246.5347,245.653,246.2408,7054.0
2019-12-12 15:30:00,259.75,260.18,259.46,259.84,41723.0,246.2693,246.677,245.9943,246.3546,41723.0
2019-12-13 09:30:00,258.95,260.02,256.57,259.55,19930.0,245.5108,246.5253,243.2543,246.0797,19930.0
2019-12-13 10:00:00,259.44,261.03,259.12,259.77,13703.0,245.9754,247.4828,245.672,246.2882,13703.0
2019-12-13 10:30:00,259.45,260.14,258.44,258.75,12895.0,245.9848,246.639,245.0273,245.3212,12895.0
2019-12-13 11:00:00,258.69,259.92,258.69,258.85,11081.0,245.2643,246.4305,245.2643,245.416,11081.0
2019-12-13 11:30:00,258.85,259.57,258.85,259.26,33874.0,245.416,246.0986,245.416,245.8047,33874.0
2019-12-13 12:00:00,259.29,259.55,259.0,259.21,11565.0,245.8331,246.0797,245.5582,245.7573,11565.0
2019-12-13 12:30:00,259.2,259.98,259.17,259.98,7763.0,245.7478,246.4873,245.7194,246.4873,7763.0
2019-12-13 13:00:00,259.9,260.15,259.63,259.97,4236.0,246.4115,246.6485,246.1555,246.4779,4236.0
2019-12-13 13:30:00,260.12,260.84,259.68,260.84,10368.0,246.6201,247.3027,246.2029,247.3027,10368.0
2019-12-13 14:00:00,260.75,260.9,260.34,260.36,12148.0,247.2174,247.3596,246.8287,246.8476,12148.0
2019-12-13 14:30:00,260.36,260.72,259.91,260.04,25514.0,246.8476,247.1889,246.421,246.5442,25514.0
2019-12-13 15:00:00,260.11,260.44,259.44,259.62,9395.0,246.6106,246.9235,245.9754,246.146,9395.0
2019-12-13 15:30:00,259.69,260.24,259.67,260.07,29480.0,246.2124,246.7338,246.1934,246.5727,29480.0
2019-12-16 09:30:00,262.41,264.41,262.37,262.93,21621.0,248.7912,250.6874,248.7533,249.2842,21621.0
2019-12-16 10:00:00,263.19,263.41,262.07,262.92,17618.0,249.5307,249.7393,248.4689,249.2748,17618.0
2019-12-16 10:30:00,262.74,262.98,262.41,262.75,16531.0,249.1041,249.3316,248.7912,249.1136,16531.0
2019-12-16 11:00:00,262.79,262.96,261.92,262.26,8969.0,249.1515,249.3127,248.3267,248.649,8969.0
2019-12-16 11:30:00,262.07,262.16,261.65,261.91,13382.0,248.4689,248.5542,248.0707,248.3172,13382.0
2019-12-16 12:00:00,262.07,262.26,261.82,262.06,44387.0,248.4689,248.649,248.2318,248.4594,44387.0
2019-12-16 12:30:00,261.95,262.05,261.5,261.5,4999.0,248.3551,248.4499,247.9284,247.9284,4999.0
2019-12-16 13:00:00,261.52,261.6,261.2,261.41,5495.0,247.9474,248.0233,247.644,247.8431,5495.0
2019-12-16 13:30:00,261.3,262.11,261.23,261.6,8958.0,247.7388,248.5068,247.6725,248.0233,8958.0
2019-12-16 14:00:00,261.68,261.94,261.21,261.23,7999.0,248.0991,248.3456,247.6535,247.6725,7999.0
2019-12-16 14:30:00,261.21,261.46,261.02,261.35,6805.0,247.6535,247.8905,247.4734,247.7862,6805.0
2019-12-16 15:00:00,261.4,261.55,261.07,261.29,16818.0,247.8336,247.9759,247.5208,247.7293,16818.0
2019-12-16 15:30:00,261.29,261.42,260.88,261.03,28816.0,247.7293,247.8526,247.3406,247.4828,28816.0
2019-12-17 09:30:00,262.93,262.93,258.46,259.51,18356.0,249.2842,249.2842,245.0462,246.0417,18356.0
2019-12-17 10:00:00,259.73,260.35,259.17,260.22,14704.0,246.2503,246.8381,245.7194,246.7149,14704.0
2019-12-17 10:30:00,260.09,260.22,259.43,259.93,10170.0,246.5916,246.7149,245.9659,246.4399,10170.0
2019-12-17 11:00:00,260.14,260.38,259.62,260.34,17489.0,246.639,246.8666,246.146,246.8287,17489.0
2019-12-17 11:30:00,260.17,260.29,259.65,259.8,19856.0,246.6675,246.7812,246.1745,246.3167,19856.0
2019-12-17 12:00:00,259.76,259.96,259.49,259.56,24809.0,246.2788,246.4684,246.0228,246.0891,24809.0
2019-12-17 12:30:00,259.55,259.76,258.8,258.8,16219.0,246.0797,246.2788,245.3686,245.3686,16219.0
2019-12-17 13:00:00,258.89,259.39,258.79,258.82,49944.0,245.4539,245.928,245.3591,245.3875,49944.0
2019-12-17 13:30:00,258.93,259.05,258.71,258.96,11932.0,245.4918,245.6056,245.2832,245.5203,11932.0
2019-12-17 14:00:00,259.0,259.34,258.75,259.12,29619.0,245.5582,245.8806,245.3212,245.672,29619.0
2019-12-17 14:30:00,259.09,259.3,259.01,259.14,22576.0,245.6435,245.8426,245.5677,245.6909,22576.0
2019-12-17 15:00:00,259.09,259.29,258.93,259.1,51113.0,245.6435,245.8331,245.4918,245.653,51113.0
2019-12-17 15:30:00,259.13,259.34,258.45,258.49,91145.0,245.6815,245.8806,245.0367,245.0747,91145.0
2019-12-18 09:30:00,259.84,260.97,259.5,260.19,20118.0,246.3546,247.426,246.0322,246.6864,20118.0
2019-12-18 10:00:00,260.31,260.54,259.61,259.77,20661.0,246.8002,247.0183,246.1365,246.2882,20661.0
2019-12-18 10:30:00,259.6,260.06,259.5,259.89,17995.0,246.1271,246.5632,246.0322,246.402,17995.0
2019-12-18 11:00:00,259.77,259.98,259.29,259.68,7741.0,246.2882,246.4873,245.8331,246.2029,7741.0
2019-12-18 11:30:00,259.78,259.79,258.69,259.0,10744.0,246.2977,246.3072,245.2643,245.5582,10744.0
2019-12-18 12:00:00,258.93,258.93,257.59,257.78,12199.0,245.4918,245.4918,244.2214,244.4015,12199.0
2019-12-18 12:30:00,257.87,258.3,257.77,258.01,11822.0,244.4868,244.8945,244.392,244.6196,11822.0
2019-12-18 13:00:00,257.97,258.06,257.51,257.51,7578.0,244.5817,244.667,244.1455,244.1455,7578.0
2019-12-18 13:30:00,257.47,258.05,257.45,257.91,9668.0,244.1076,244.6575,244.0886,244.5248,9668.0
2019-12-18 14:00:00,257.97,258.18,257.77,257.95,16210.0,244.5817,244.7808,244.392,244.5627,16210.0
2019-12-18 14:30:00,257.99,258.03,257.55,257.73,10512.0,244.6006,244.6385,244.1835,244.3541,10512.0
2019-12-18 15:00:00,257.78,257.79,257.32,257.32,10449.0,244.4015,244.411,243.9654,243.9654,10449.0
2019-12-18 15:30:00,257.39,257.82,257.05,257.46,55914.0,244.0318,244.4394,243.7094,244.0981,55914.0
2019-12-19 09:30:00,256.98,258.92,256.98,258.05,12315.0,243.643,245.4823,243.643,244.6575,12315.0
2019-12-19 10:00:00,257.88,258.53,257.51,258.24,18261.0,244.4963,245.1126,244.1455,244.8376,18261.0
2019-12-19 10:30:00,258.34,258.57,257.76,258.45,10467.0,244.9325,245.1505,244.3826,245.0367,10467.0
2019-12-19 11:00:00,258.39,258.87,257.79,258.12,21481.0,244.9799,245.4349,244.411,244.7239,21481.0
2019-12-19 11:30:00,258.18,259.13,258.0,259.13,50537.0,244.7808,245.6815,244.6101,245.6815,50537.0
2019-12-19 12:00:00,259.06,259.95,259.06,259.73,13045.0,245.6151,246.4589,245.6151,246.2503,13045.0
2019-12-19 12:30:00,259.57,259.74,259.11,259.17,45020.0,246.0986,246.2598,245.6625,245.7194,45020.0
2019-12-19 13:00:00,259.19,259.64,259.05,259.49,62830.0,245.7383,246.165,245.6056,246.0228,62830.0
2019-12-19 13:30:00,259.46,260.29,259.3,260.14,56650.0,245.9943,246.7812,245.8426,246.639,56650.0
2019-12-19 14:00:00,260.17,260.23,259.92,260.0,24577.0,246.6675,246.7244,246.4305,246.5063,24577.0
2019-12-19 14:30:00,260.0,260.26,259.76,260.06,23338.0,246.5063,246.7528,246.2788,246.5632,23338.0
2019-12-19 15:00:00,259.99,260.21,259.75,259.76,14426.0,246.4968,246.7054,246.2693,246.2788,14426.0
2019-12-19 15:30:00,259.72,260.09,259.62,259.78,72734.0,246.2408,246.5916,246.146,246.2977,72734.0
2019-12-20 09:30:00,261.0,261.99,258.14,259.51,108595.0,247.4544,248.393,244.7428,246.0417,108595.0
2019-12-20 10:00:00,259.55,260.29,259.55,259.81,12002.0,246.0797,246.7812,246.0797,246.3262,12002.0
2019-12-20 10:30:00,259.88,260.08,258.78,258.92,31430.0,246.3925,246.5821,245.3496,245.4823,31430.0
2019-12-20 11:00:00,258.96,259.39,258.19,258.31,25000.0,245.5203,245.928,244.7902,244.904,25000.0
2019-12-20 11:30:00,258.31,258.86,258.07,258.57,9309.0,244.904,245.4255,244.6765,245.1505,9309.0
2019-12-20 12:00:00,258.57,258.57,257.43,257.66,13328.0,245.1505,245.1505,244.0697,244.2877,13328.0
2019-12-20 12:30:00,257.61,257.81,257.22,257.73,20802.0,244.2403,244.43,243.8706,244.3541,20802.0
2019-12-20 13:00:00,257.74,258.85,257.69,258.54,14617.0,244.3636,245.416,244.3162,245.1221,14617.0
2019-12-20 13:30:00,258.63,259.17,258.11,258.75,16738.0,245.2074,245.7194,244.7144,245.3212,16738.0
2019-12-20 14:00:00,258.75,259.45,258.74,258.89,33617.0,245.3212,245.9848,245.3117,245.4539,33617.0
2019-12-20 14:30:00,258.96,259.51,258.8,259.16,14439.0,245.5203,246.0417,245.3686,245.7099,14439.0
2019-12-20 15:00:00,259.09,259.34,258.89,259.14,22262.0,245.6435,245.8806,245.4539,245.6909,22262.0
2019-12-20 15:30:00,259.14,259.58,258.69,259.04,84873.0,245.6909,246.1081,245.2643,245.5961,84873.0
2019-12-23 09:30:00,261.72,266.28,260.85,262.41,31282.0,248.137,252.4604,247.3122,248.7912,31282.0
2019-12-23 10:00:00,262.33,262.35,261.54,261.63,9332.0,248.7154,248.7343,247.9664,248.0517,9332.0
2019-12-23 10:30:00,261.63,262.12,260.93,261.38,8959.0,248.0517,248.5163,247.388,247.8147,8959.0
2019-12-23 11:00:00,261.38,261.39,260.35,260.35,4318.0,247.8147,247.8242,246.8381,246.8381,4318.0
2019-12-23 11:30:00,260.26,260.93,260.26,260.82,4216.0,246.7528,247.388,246.7528,247.2837,4216.0
2019-12-23 12:00:00,260.74,260.74,259.88,259.88,8140.0,247.2079,247.2079,246.3925,246.3925,8140.0
2019-12-23 12:30:00,259.78,260.02,259.4,259.44,3291.0,246.2977,246.5253,245.9374,245.9754,3291.0
2019-12-23 13:00:00,259.47,259.67,259.29,259.57,4260.0,246.0038,246.1934,245.8331,246.0986,4260.0
2019-12-23 13:30:00,259.58,259.91,259.33,259.61,8278.0,246.1081,246.421,245.8711,246.1365,8278.0
2019-12-23 14:00:00,259.75,260.03,259.12,259.14,8708.0,246.2693,246.5347,245.672,245.6909,8708.0
2019-12-23 14:30:00,259.16,259.28,258.75,258.85,5359.0,245.7099,245.8237,245.3212,245.416,5359.0
2019-12-23 15:00:00,258.93,259.04,258.72,258.82,8136.0,245.4918,245.5961,245.2927,245.3875,8136.0
2019-12-23 15:30:00,258.8,258.91,258.21,258.72,44311.0,245.3686,245.4729,244.8092,245.2927,44311.0
2019-12-24 09:30:00,258.54,260.02,257.54,258.39,8510.0,245.1221,246.5253,244.174,244.9799,8510.0
2019-12-24 10:00:00,258.71,259.45,258.71,259.4,1838.0,245.2832,245.9848,245.2832,245.9374,1838.0
2019-12-24 10:30:00,259.64,259.97,259.55,259.75,8278.0,246.165,246.4779,246.0797,246.2693,8278.0
2019-12-24 11:00:00,259.9,260.41,259.72,260.13,3107.0,246.4115,246.895,246.2408,246.6296,3107.0
2019-12-24 11:30:00,260.46,261.19,260.33,260.68,4288.0,246.9424,247.6345,246.8192,247.151,4288.0
2019-12-24 12:00:00,260.45,260.79,260.43,260.79,4742.0,246.9329,247.2553,246.914,247.2553,4742.0
2019-12-24 12:30:00,260.86,260.9,260.27,260.56,4574.0,247.3217,247.3596,246.7623,247.0372,4574.0
2019-12-26 09:30:00,260.5,262.2,260.36,261.62,20404.0,246.9803,248.5921,246.8476,248.0422,20404.0
2019-12-26 10:00:00,261.72,262.85,261.43,261.97,24330.0,248.137,249.2084,247.8621,248.3741,24330.0
2019-12-26 10:30:00,261.72,261.73,261.39,261.71,1200.0,248.137,248.1465,247.8242,248.1276,1200.0
2019-12-26 11:00:00,261.78,261.78,261.01,261.21,1916.0,248.1939,248.1939,247.4639,247.6535,1916.0
2019-12-26 11:30:00,260.92,260.92,260.56,260.74,2716.0,247.3786,247.3786,247.0372,247.2079,2716.0
2019-12-26 12:00:00,260.62,260.62,259.98,260.45,4653.0,247.0941,247.0941,246.4873,246.9329,4653.0
2019-12-26 12:30:00,260.52,260.61,260.31,260.31,1121.0,246.9993,247.0846,246.8002,246.8002,1121.0
2019-12-26 13:00:00,260.53,260.81,260.52,260.57,1445.0,247.0088,247.2743,246.9993,247.0467,1445.0
2019-12-26 13:30:00,260.65,260.65,260.38,260.5,2235.0,247.1226,247.1226,246.8666,246.9803,2235.0
2019-12-26 14:00:00,260.35,260.35,260.1,260.16,1900.0,246.8381,246.8381,246.6011,246.658,1900.0
2019-12-26 14:30:00,260.07,260.21,259.77,259.89,3263.0,246.5727,246.7054,246.2882,246.402,3263.0
2019-12-26 15:00:00,259.94,259.98,259.65,259.78,2272.0,246.4494,246.4873,246.1745,246.2977,2272.0
2019-12-26 15:30:00,259.88,260.62,259.77,260.58,14980.0,246.3925,247.0941,246.2882,247.0562,14980.0
2019-12-27 09:30:00,260.9,261.0,258.83,259.69,9787.0,247.3596,247.4544,245.397,246.2124,9787.0
2019-12-27 10:00:00,259.58,260.77,259.51,260.67,4432.0,246.1081,247.2363,246.0417,247.1415,4432.0
2019-12-27 10:30:00,260.57,261.27,260.32,261.02,3657.0,247.0467,247.7104,246.8097,247.4734,3657.0
2019-12-27 11:00:00,260.98,261.03,259.94,260.15,2113.0,247.4354,247.4828,246.4494,246.6485,2113.0
2019-12-27 11:30:00,260.32,260.54,260.04,260.4,3450.0,246.8097,247.0183,246.5442,246.8855,3450.0
2019-12-27 12:00:00,260.38,260.38,259.99,260.07,3309.0,246.8666,246.8666,246.4968,246.5727,3309.0
2019-12-27 12:30:00,260.15,260.55,259.9,260.54,20046.0,246.6485,247.0278,246.4115,247.0183,20046.0
2019-12-27 13:00:00,260.5,260.68,259.79,259.93,4802.0,246.9803,247.151,246.3072,246.4399,4802.0
2019-12-27 13:30:00,259.89,260.03,259.65,259.75,2983.0,246.402,246.5347,246.1745,246.2693,2983.0
2019-12-27 14:00:00,259.67,260.52,259.67,260.45,2695.0,246.1934,246.9993,246.1934,246.9329,2695.0
2019-12-27 14:30:00,260.5,260.84,260.48,260.56,3550.0,246.9803,247.3027,246.9614,247.0372,3550.0
2019-12-27 15:00:00,260.59,260.7,260.29,260.43,5089.0,247.0657,247.17,246.7812,246.914,5089.0
2019-12-27 15:30:00,260.41,260.59,259.63,259.98,16883.0,246.895,247.0657,246.1555,246.4873,16883.0
2019-12-30 09:30:00,260.08,261.08,257.03,257.67,10167.0,246.5821,247.5302,243.6904,244.2972,10167.0
2019-12-30 10:00:00,257.66,258.05,257.01,258.04,9088.0,244.2877,244.6575,243.6715,244.648,9088.0
2019-12-30 10:30:00,258.06,258.06,257.04,257.74,9030.0,244.667,244.667,243.6999,244.3636,9030.0
2019-12-30 11:00:00,257.7,257.71,256.16,256.32,5606.0,244.3257,244.3351,242.8656,243.0173,5606.0
2019-12-30 11:30:00,256.15,256.65,256.03,256.51,6889.0,242.8561,243.3302,242.7423,243.1974,6889.0
2019-12-30 12:00:00,256.42,256.77,256.23,256.59,2690.0,243.1121,243.4439,242.932,243.2733,2690.0
2019-12-30 12:30:00,256.81,257.5,256.67,256.91,6154.0,243.4819,244.136,243.3491,243.5767,6154.0
2019-12-30 13:00:00,256.92,256.92,256.06,256.29,6640.0,243.5861,243.5861,242.7708,242.9888,6640.0
2019-12-30 13:30:00,256.28,256.49,255.93,256.46,4448.0,242.9794,243.1785,242.6475,243.15,4448.0
2019-12-30 14:00:00,256.36,256.36,255.96,256.06,11271.0,243.0552,243.0552,242.676,242.7708,11271.0
2019-12-30 14:30:00,256.19,256.66,256.06,256.51,4956.0,242.894,243.3396,242.7708,243.1974,4956.0
2019-12-30 15:00:00,256.52,257.35,256.52,257.16,2847.0,243.2069,243.9938,243.2069,243.8137,2847.0
2019-12-30 15:30:00,257.21,257.35,256.69,256.99,17889.0,243.8611,243.9938,243.3681,243.6525,17889.0
2019-12-31 09:30:00,256.64,257.36,256.64,257.2,2748.0,243.3207,244.0033,243.3207,243.8516,2748.0
2019-12-31 10:00:00,257.54,257.71,256.98,257.45,6277.0,244.174,244.3351,243.643,244.0886,6277.0
2019-12-31 10:30:00,257.31,257.31,256.72,256.86,3031.0,243.9559,243.9559,243.3965,243.5293,3031.0
2019-12-31 11:00:00,256.82,257.89,256.82,257.68,3793.0,243.4913,244.5058,243.4913,244.3067,3793.0
2019-12-31 11:30:00,257.68,257.68,256.85,256.86,6600.0,244.3067,244.3067,243.5198,243.5293,6600.0
2019-12-31 12:00:00,256.86,257.73,256.83,257.68,2830.0,243.5293,244.3541,243.5008,244.3067,2830.0
2019-12-31 12:30:00,257.66,257.83,257.63,257.83,3309.0,244.2877,244.4489,244.2593,244.4489,3309.0
2019-12-31 13:00:00,257.87,258.12,257.72,258.06,3720.0,244.4868,244.7239,244.3446,244.667,3720.0
2019-12-31 13:30:00,257.92,258.22,257.88,258.09,7100.0,244.5342,244.8187,244.4963,244.6954,7100.0
2019-12-31 14:00:00,258.17,258.63,258.07,258.59,3430.0,244.7713,245.2074,244.6765,245.1695,3430.0
2019-12-31 14:30:00,258.55,258.56,257.41,257.65,5573.0,245.1316,245.141,244.0507,244.2783,5573.0
2019-12-31 15:00:00,257.56,257.92,257.42,257.88,4226.0,244.1929,244.5342,244.0602,244.4963,4226.0
2019-12-31 15:30:00,257.84,258.47,257.74,258.18,24507.0,244.4584,245.0557,244.3636,244.7808,24507.0
2020-01-02 09:30:00,260.09,262.35,259.74,261.39,28335.0,246.5916,248.7343,246.2598,247.8242,28335.0
2020-01-02 10:00:00,261.6,262.26,261.2,262.05,37878.0,248.0233,248.649,247.644,248.4499,37878.0
2020-01-02 10:30:00,262.05,263.49,261.76,263.07,35234.0,248.4499,249.8152,248.175,249.417,35234.0
2020-01-02 11:00:00,263.23,263.95,262.81,263.1,25664.0,249.5687,250.2513,249.1705,249.4454,25664.0
2020-01-02 11:30:00,262.92,263.03,261.83,262.68,21349.0,249.2748,249.379,248.2413,249.0472,21349.0
2020-01-02 12:00:00,262.59,263.05,261.97,262.75,13362.0,248.9619,249.398,248.3741,249.1136,13362.0
2020-01-02 12:30:00,262.67,263.61,262.56,263.35,11256.0,249.0377,249.9289,248.9334,249.6824,11256.0
2020-01-02 13:00:00,263.37,263.49,262.5,262.76,10994.0,249.7014,249.8152,248.8766,249.1231,10994.0
2020-01-02 13:30:00,262.76,263.62,262.4,263.62,13059.0,249.1231,249.9384,248.7817,249.9384,13059.0
2020-01-02 14:00:00,263.64,264.58,263.48,264.48,9950.0,249.9574,250.8486,249.8057,250.7538,9950.0
2020-01-02 14:30:00,264.48,264.86,264.21,264.62,18829.0,250.7538,251.1141,250.4978,250.8865,18829.0
2020-01-02 15:00:00,264.69,264.86,264.21,264.66,20225.0,250.9529,251.1141,250.4978,250.9244,20225.0
2020-01-02 15:30:00,264.67,266.06,264.55,266.06,70221.0,250.9339,252.2518,250.8202,252.2518,70221.0
2020-01-03 09:30:00,262.2,263.58,260.12,260.94,29957.0,248.5921,249.9005,246.6201,247.3975,29957.0
2020-01-03 10:00:00,260.86,261.42,259.27,261.42,18442.0,247.3217,247.8526,245.8142,247.8526,18442.0
2020-01-03 10:30:00,261.24,262.1,260.87,261.28,13578.0,247.6819,248.4973,247.3311,247.7199,13578.0
2020-01-03 11:00:00,261.01,261.13,259.63,260.84,19273.0,247.4639,247.5777,246.1555,247.3027,19273.0
2020-01-03 11:30:00,260.83,261.39,260.77,260.92,11915.0,247.2932,247.8242,247.2363,247.3786,11915.0
2020-01-03 12:00:00,260.88,261.6,260.79,261.02,19482.0,247.3406,248.0233,247.2553,247.4734,19482.0
2020-01-03 12:30:00,260.94,261.31,260.85,260.9,7481.0,247.3975,247.7483,247.3122,247.3596,7481.0
2020-01-03 13:00:00,261.01,261.38,260.84,261.0,23828.0,247.4639,247.8147,247.3027,247.4544,23828.0
2020-01-03 13:30:00,260.99,261.13,259.86,260.09,15727.0,247.4449,247.5777,246.3736,246.5916,15727.0
2020-01-03 14:00:00,260.16,260.82,259.97,260.82,12801.0,246.658,247.2837,246.4779,247.2837,12801.0
2020-01-03 14:30:00,261.0,261.42,260.89,261.31,10964.0,247.4544,247.8526,247.3501,247.7483,10964.0
2020-01-03 15:00:00,261.31,261.7,261.01,261.24,23377.0,247.7483,248.1181,247.4639,247.6819,23377.0
2020-01-03 15:30:00,261.15,261.5,260.69,260.79,54703.0,247.5966,247.9284,247.1605,247.2553,54703.0
2020-01-06 09:30:00,258.58,258.62,256.8,257.45,13272.0,245.16,245.1979,243.4724,244.0886,13272.0
2020-01-06 10:00:00,257.53,259.15,257.29,259.15,6109.0,244.1645,245.7004,243.9369,245.7004,6109.0
2020-01-06 10:30:00,259.18,259.68,258.95,259.11,15306.0,245.7289,246.2029,245.5108,245.6625,15306.0
2020-01-06 11:00:00,259.02,259.38,258.41,258.41,13070.0,245.5772,245.9185,244.9988,244.9988,13070.0
2020-01-06 11:30:00,258.55,259.29,258.54,258.73,7435.0,245.1316,245.8331,245.1221,245.3022,7435.0
2020-01-06 12:00:00,258.8,259.31,258.64,258.98,20386.0,245.3686,245.8521,245.2169,245.5392,20386.0
2020-01-06 12:30:00,259.09,259.3,258.75,259.07,10678.0,245.6435,245.8426,245.3212,245.6246,10678.0
2020-01-06 13:00:00,259.05,259.58,258.95,259.37,22509.0,245.6056,246.1081,245.5108,245.909,22509.0
2020-01-06 13:30:00,259.38,260.21,259.37,259.79,12753.0,245.9185,246.7054,245.909,246.3072,12753.0
2020-01-06 14:00:00,259.78,260.47,259.53,260.29,11354.0,246.2977,246.9519,246.0607,246.7812,11354.0
2020-01-06 14:30:00,260.29,260.33,259.84,259.87,10882.0,246.7812,246.8192,246.3546,246.383,10882.0
2020-01-06 15:00:00,260.0,260.79,259.92,260.67,13548.0,246.5063,247.2553,246.4305,247.1415,13548.0
2020-01-06 15:30:00,260.67,262.15,260.54,262.08,67520.0,247.1415,248.5447,247.0183,248.4783,67520.0
2020-01-07 09:30:00,260.86,262.29,260.74,261.05,12410.0,247.3217,248.6774,247.2079,247.5018,12410.0
2020-01-07 10:00:00,261.04,262.18,260.87,261.65,7107.0,247.4923,248.5732,247.3311,248.0707,7107.0
2020-01-07 10:30:00,261.62,262.65,260.77,262.56,8775.0,248.0422,249.0188,247.2363,248.9334,8775.0
2020-01-07 11:00:00,262.46,263.92,262.2,263.29,23314.0,248.8386,250.2229,248.5921,249.6256,23314.0
2020-01-07 11:30:00,263.18,265.36,263.12,265.0,14398.0,249.5213,251.5881,249.4644,251.2468,14398.0
2020-01-07 12:00:00,264.9,264.9,263.71,264.33,12448.0,251.152,251.152,250.0238,250.6116,12448.0
2020-01-07 12:30:00,264.41,264.77,263.76,264.17,9627.0,250.6874,251.0287,250.0712,250.4599,9627.0
2020-01-07 13:00:00,264.17,264.29,263.6,263.75,6657.0,250.4599,250.5737,249.9195,250.0617,6657.0
2020-01-07 13:30:00,263.79,264.14,263.45,264.09,16817.0,250.0996,250.4314,249.7772,250.384,16817.0
2020-01-07 14:00:00,264.12,264.39,263.29,263.43,25939.0,250.4125,250.6685,249.6256,249.7583,25939.0
2020-01-07 14:30:00,263.45,263.55,262.84,262.89,24435.0,249.7772,249.8721,249.1989,249.2463,24435.0
2020-01-07 15:00:00,262.94,263.58,262.94,263.17,58990.0,249.2937,249.9005,249.2937,249.5118,58990.0
2020-01-07 15:30:00,263.21,263.38,262.3,262.33,80023.0,249.5497,249.7109,248.6869,248.7154,80023.0
2020-01-08 09:30:00,263.04,269.23,263.04,268.25,39357.0,249.3885,255.2573,249.3885,254.3281,39357.0
2020-01-08 10:00:00,268.39,268.45,267.3,267.4,39697.0,254.4609,254.5178,253.4274,253.5222,39697.0
2020-01-08 10:30:00,267.36,268.04,265.72,266.11,36555.0,253.4843,254.129,251.9294,252.2992,36555.0
2020-01-08 11:00:00,266.17,267.85,265.61,267.79,18219.0,252.3561,253.9489,251.8251,253.892,18219.0
2020-01-08 11:30:00,267.93,269.14,267.54,268.38,19922.0,254.0247,255.1719,253.655,254.4514,19922.0
2020-01-08 12:00:00,268.7,268.88,268.06,268.25,8798.0,254.7548,254.9254,254.148,254.3281,8798.0
2020-01-08 12:30:00,268.33,268.34,267.66,267.67,13822.0,254.404,254.4135,253.7688,253.7782,13822.0
2020-01-08 13:00:00,267.69,267.76,267.18,267.68,12676.0,253.7972,253.8636,253.3137,253.7877,12676.0
2020-01-08 13:30:00,267.66,267.75,266.93,266.94,19802.0,253.7688,253.8541,253.0766,253.0861,19802.0
2020-01-08 14:00:00,267.05,267.39,266.84,266.86,9181.0,253.1904,253.5128,252.9913,253.0103,9181.0
2020-01-08 14:30:00,266.74,267.18,266.6,266.92,10556.0,252.8965,253.3137,252.7638,253.0672,10556.0
2020-01-08 15:00:00,266.95,268.01,266.94,267.93,15125.0,253.0956,254.1006,253.0861,254.0247,15125.0
2020-01-08 15:30:00,267.98,268.19,266.23,266.57,52885.0,254.0721,254.2712,252.413,252.7353,52885.0
2020-01-09 09:30:00,269.14,271.63,266.27,268.35,32535.0,255.1719,257.5327,252.4509,254.4229,32535.0
2020-01-09 10:00:00,268.29,269.26,267.99,268.38,23321.0,254.3661,255.2857,254.0816,254.4514,23321.0
2020-01-09 10:30:00,268.38,269.63,268.2,268.81,11818.0,254.4514,255.6365,254.2807,254.8591,11818.0
2020-01-09 11:00:00,268.69,269.4,268.54,269.08,9175.0,254.7453,255.4184,254.6031,255.1151,9175.0
2020-01-09 11:30:00,269.16,269.29,268.3,268.36,8691.0,255.1909,255.3142,254.3755,254.4324,8691.0
2020-01-09 12:00:00,268.09,269.11,267.88,269.11,16681.0,254.1764,255.1435,253.9773,255.1435,16681.0
2020-01-09 12:30:00,268.97,269.06,267.67,268.13,11477.0,255.0108,255.0961,253.7782,254.2144,11477.0
2020-01-09 13:00:00,268.28,268.95,268.18,268.86,17716.0,254.3566,254.9918,254.2618,254.9065,17716.0
2020-01-09 13:30:00,268.82,268.86,268.5,268.74,7963.0,254.8686,254.9065,254.5652,254.7927,7963.0
2020-01-09 14:00:00,269.02,269.12,268.65,268.95,10212.0,255.0582,255.153,254.7074,254.9918,10212.0
2020-01-09 14:30:00,268.89,268.95,268.51,268.61,37230.0,254.9349,254.9918,254.5746,254.6694,37230.0
2020-01-09 15:00:00,268.65,268.7,267.77,267.96,6830.0,254.7074,254.7548,253.873,254.0532,6830.0
2020-01-09 15:30:00,267.87,267.99,267.53,267.73,53107.0,253.9679,254.0816,253.6455,253.8351,53107.0
2020-01-10 09:30:00,267.97,268.36,264.08,265.99,20999.0,254.0627,254.4324,250.3746,252.1854,20999.0
2020-01-10 10:00:00,265.99,266.85,265.46,265.79,16901.0,252.1854,253.0008,251.6829,251.9958,16901.0
2020-01-10 10:30:00,265.69,266.13,265.49,265.83,11180.0,251.901,252.3182,251.7114,252.0337,11180.0
2020-01-10 11:00:00,266.16,266.59,265.43,265.63,11045.0,252.3466,252.7543,251.6545,251.8441,11045.0
2020-01-10 11:30:00,265.76,266.08,265.45,266.06,11293.0,251.9674,252.2708,251.6734,252.2518,11293.0
2020-01-10 12:00:00,266.05,266.05,265.31,265.78,11169.0,252.2423,252.2423,251.5407,251.9863,11169.0
2020-01-10 12:30:00,265.84,266.14,265.53,265.94,10565.0,252.0432,252.3276,251.7493,252.138,10565.0
2020-01-10 13:00:00,265.99,266.97,265.92,266.8,11695.0,252.1854,253.1146,252.1191,252.9534,11695.0
2020-01-10 13:30:00,266.73,267.63,266.71,267.57,5286.0,252.887,253.7403,252.8681,253.6834,5286.0
2020-01-10 14:00:00,267.46,267.53,266.63,266.66,9783.0,253.5791,253.6455,252.7922,252.8207,9783.0
2020-01-10 14:30:00,266.58,267.06,266.27,266.94,23346.0,252.7448,253.1999,252.4509,253.0861,23346.0
2020-01-10 15:00:00,266.94,266.94,265.99,266.1,12366.0,253.0861,253.0861,252.1854,252.2897,12366.0
2020-01-10 15:30:00,266.02,266.02,265.21,265.71,30236.0,252.2139,252.2139,251.4459,251.92,30236.0
2020-01-13 09:30:00,266.11,268.81,265.97,268.69,19051.0,252.2992,254.8591,252.1665,254.7453,19051.0
2020-01-13 10:00:00,268.74,269.39,268.4,269.39,11992.0,254.7927,255.409,254.4703,255.409,11992.0
2020-01-13 10:30:00,269.35,269.89,269.02,269.76,12218.0,255.371,255.883,255.0582,255.7598,12218.0
2020-01-13 11:00:00,269.65,270.24,269.46,270.04,16235.0,255.6555,256.2149,255.4753,256.0252,16235.0
2020-01-13 11:30:00,270.01,270.86,269.87,270.86,9415.0,255.9968,256.8027,255.8641,256.8027,9415.0
2020-01-13 12:00:00,270.88,271.89,270.56,271.84,30864.0,256.8216,257.7792,256.5182,257.7318,30864.0
2020-01-13 12:30:00,271.73,271.88,271.32,271.74,10017.0,257.6275,257.7697,257.2388,257.637,10017.0
2020-01-13 13:00:00,271.74,272.76,271.61,272.5,13974.0,257.637,258.6041,257.5138,258.3576,13974.0
2020-01-13 13:30:00,272.5,273.34,272.23,272.4,15331.0,258.3576,259.154,258.1016,258.2628,15331.0
2020-01-13 14:00:00,272.47,272.86,272.01,272.71,12863.0,258.3291,258.6989,257.893,258.5567,12863.0
2020-01-13 14:30:00,272.72,272.87,272.33,272.61,16997.0,258.5661,258.7084,258.1964,258.4619,16997.0
2020-01-13 15:00:00,272.62,272.68,271.56,271.66,15320.0,258.4713,258.5282,257.4663,257.5612,15320.0
2020-01-13 15:30:00,271.65,272.29,271.5,272.0,48534.0,257.5517,258.1585,257.4095,257.8835,48534.0
2020-01-14 09:30:00,271.27,273.0,270.0,270.48,14572.0,257.1914,258.8316,255.9873,256.4424,14572.0
2020-01-14 10:00:00,270.43,272.38,270.42,271.4,8984.0,256.395,258.2438,256.3855,257.3147,8984.0
2020-01-14 10:30:00,271.45,272.02,270.12,270.47,13039.0,257.3621,257.9025,256.1011,256.4329,13039.0
2020-01-14 11:00:00,270.35,270.35,268.16,268.21,6675.0,256.3191,256.3191,254.2428,254.2902,6675.0
2020-01-14 11:30:00,268.37,268.65,268.21,268.47,5586.0,254.4419,254.7074,254.2902,254.5367,5586.0
2020-01-14 12:00:00,268.48,269.28,268.0,268.89,15523.0,254.5462,255.3047,254.0911,254.9349,15523.0
2020-01-14 12:30:00,269.17,270.46,268.97,269.94,8675.0,255.2004,256.4234,255.0108,255.9304,8675.0
2020-01-14 13:00:00,269.93,270.82,269.92,270.61,8343.0,255.9209,256.7648,255.9115,256.5657,8343.0
2020-01-14 13:30:00,270.72,270.92,269.65,269.65,10451.0,256.6699,256.8596,255.6555,255.6555,10451.0
2020-01-14 14:00:00,269.91,269.91,268.95,269.15,9610.0,255.902,255.902,254.9918,255.1814,9610.0
2020-01-14 14:30:00,269.13,269.85,268.28,268.44,9923.0,255.1625,255.8451,254.3566,254.5083,9923.0
2020-01-14 15:00:00,268.48,268.88,268.04,268.06,9295.0,254.5462,254.9254,254.129,254.148,9295.0
2020-01-14 15:30:00,268.03,268.21,266.32,266.67,51414.0,254.1196,254.2902,252.4983,252.8301,51414.0
2020-01-15 09:30:00,266.54,269.43,266.54,269.43,9900.0,252.7069,255.4469,252.7069,255.4469,9900.0
2020-01-15 10:00:00,269.2,270.36,269.2,270.29,9295.0,255.2288,256.3286,255.2288,256.2623,9295.0
2020-01-15 10:30:00,270.36,270.68,269.97,270.17,36269.0,256.3286,256.632,255.9589,256.1485,36269.0
2020-01-15 11:00:00,270.19,270.19,269.38,269.56,7093.0,256.1674,256.1674,255.3995,255.5701,7093.0
2020-01-15 11:30:00,269.75,270.65,269.75,270.09,8484.0,255.7503,256.6036,255.7503,256.0726,8484.0
2020-01-15 12:00:00,270.24,270.58,270.11,270.13,11115.0,256.2149,256.5372,256.0916,256.1106,11115.0
2020-01-15 12:30:00,269.87,269.88,269.13,269.17,4219.0,255.8641,255.8735,255.1625,255.2004,4219.0
2020-01-15 13:00:00,269.13,269.45,268.92,269.01,11346.0,255.1625,255.4659,254.9634,255.0487,11346.0
2020-01-15 13:30:00,269.37,270.16,269.05,269.82,3485.0,255.39,256.139,255.0866,255.8167,3485.0
2020-01-15 14:00:00,269.89,270.83,269.89,270.83,9513.0,255.883,256.7742,255.883,256.7742,9513.0
2020-01-15 14:30:00,270.84,271.16,270.56,270.68,8327.0,256.7837,257.0871,256.5182,256.632,8327.0
2020-01-15 15:00:00,270.57,270.57,269.87,270.11,10624.0,256.5277,256.5277,255.8641,256.0916,10624.0
2020-01-15 15:30:00,269.99,270.29,269.62,269.79,44517.0,255.9778,256.2623,255.627,255.7882,44517.0
2020-01-16 09:30:00,272.44,274.71,270.69,274.28,48839.0,258.3007,260.4529,256.6415,260.0452,48839.0
2020-01-16 10:00:00,274.67,274.67,273.03,273.93,9868.0,260.4149,260.4149,258.8601,259.7133,9868.0
2020-01-16 10:30:00,274.02,274.23,273.57,273.65,6234.0,259.7987,259.9978,259.372,259.4479,6234.0
2020-01-16 11:00:00,273.75,274.37,273.61,274.09,5400.0,259.5427,260.1305,259.41,259.865,5400.0
2020-01-16 11:30:00,273.91,274.54,273.89,274.19,10792.0,259.6944,260.2917,259.6754,259.9599,10792.0
2020-01-16 12:00:00,274.26,275.06,274.26,274.98,8901.0,260.0262,260.7847,260.0262,260.7089,8901.0
2020-01-16 12:30:00,274.94,276.03,274.82,276.03,11550.0,260.6709,261.7044,260.5572,261.7044,11550.0
2020-01-16 13:00:00,276.05,276.25,275.66,275.69,9093.0,261.7233,261.9129,261.3536,261.382,9093.0
2020-01-16 13:30:00,275.62,276.04,275.59,275.98,8132.0,261.3156,261.7138,261.2872,261.657,8132.0
2020-01-16 14:00:00,276.04,276.77,275.86,276.2,9800.0,261.7138,262.406,261.5432,261.8655,9800.0
2020-01-16 14:30:00,276.2,276.38,275.88,275.88,10297.0,261.8655,262.0362,261.5621,261.5621,10297.0
2020-01-16 15:00:00,275.72,276.34,275.67,276.31,17248.0,261.4104,261.9983,261.363,261.9698,17248.0
2020-01-16 15:30:00,276.32,277.32,275.95,277.29,37218.0,261.9793,262.9274,261.6285,262.899,37218.0
2020-01-17 09:30:00,279.26,279.26,276.37,278.71,85844.0,264.7667,264.7667,262.0267,264.2453,85844.0
2020-01-17 10:00:00,278.62,278.62,277.73,278.16,17420.0,264.1599,264.1599,263.3161,263.7238,17420.0
2020-01-17 10:30:00,278.2,279.43,278.07,279.12,16893.0,263.7617,264.9279,263.6385,264.634,16893.0
2020-01-17 11:00:00,279.09,279.93,279.08,279.89,15861.0,264.6055,265.402,264.5961,265.364,15861.0
2020-01-17 11:30:00,279.77,279.86,278.39,278.81,13884.0,265.2503,265.3356,263.9419,264.3401,13884.0
2020-01-17 12:00:00,278.89,279.19,278.4,279.12,8158.0,264.4159,264.7004,263.9514,264.634,8158.0
2020-01-17 12:30:00,279.07,279.08,277.89,277.94,6234.0,264.5866,264.5961,263.4678,263.5152,6234.0
2020-01-17 13:00:00,277.9,278.35,277.76,278.26,6823.0,263.4773,263.904,263.3446,263.8186,6823.0
2020-01-17 13:30:00,278.27,278.8,277.67,278.54,16934.0,263.8281,264.3306,263.2592,264.0841,16934.0
2020-01-17 14:00:00,278.65,278.85,278.48,278.54,9718.0,264.1884,264.378,264.0272,264.0841,9718.0
2020-01-17 14:30:00,278.53,278.84,278.22,278.38,11779.0,264.0746,264.3685,263.7807,263.9324,11779.0
2020-01-17 15:00:00,278.35,278.49,277.58,278.25,17656.0,263.904,264.0367,263.1739,263.8091,17656.0
2020-01-17 15:30:00,278.27,279.1,277.98,278.95,51804.0,263.8281,264.615,263.5532,264.4728,51804.0
2020-01-21 09:30:00,277.61,279.99,276.38,278.95,29926.0,263.2024,265.4588,262.0362,264.4728,29926.0
2020-01-21 10:00:00,278.93,280.24,278.92,280.01,11764.0,264.4539,265.6959,264.4444,265.4778,11764.0
2020-01-21 10:30:00,279.87,280.26,279.68,279.79,9921.0,265.3451,265.7148,265.1649,265.2692,9921.0
2020-01-21 11:00:00,279.75,280.85,279.75,280.85,13710.0,265.2313,266.2742,265.2313,266.2742,13710.0
2020-01-21 11:30:00,281.07,281.68,280.8,280.86,17068.0,266.4828,267.0611,266.2268,266.2837,17068.0
2020-01-21 12:00:00,280.86,281.08,280.1,280.46,9887.0,266.2837,266.4923,265.5631,265.9044,9887.0
2020-01-21 12:30:00,280.43,280.62,280.13,280.15,15648.0,265.876,266.0561,265.5916,265.6105,15648.0
2020-01-21 13:00:00,280.13,280.56,279.99,280.48,19494.0,265.5916,265.9993,265.4588,265.9234,19494.0
2020-01-21 13:30:00,280.48,280.48,278.95,278.95,26296.0,265.9234,265.9234,264.4728,264.4728,26296.0
2020-01-21 14:00:00,278.9,279.38,278.64,278.67,14677.0,264.4254,264.8805,264.1789,264.2073,14677.0
2020-01-21 14:30:00,278.68,278.72,277.93,278.15,15650.0,264.2168,264.2548,263.5058,263.7143,15650.0
2020-01-21 15:00:00,278.24,278.89,278.18,278.57,11719.0,263.7997,264.4159,263.7428,264.1125,11719.0
2020-01-21 15:30:00,278.56,278.82,277.93,277.97,44967.0,264.1031,264.3496,263.5058,263.5437,44967.0
2020-01-22 09:30:00,279.53,282.5,279.13,282.0,46267.0,265.0227,267.8386,264.6435,267.3645,46267.0
2020-01-22 10:00:00,282.33,283.37,281.07,283.15,11014.0,267.6774,268.6634,266.4828,268.4548,11014.0
2020-01-22 10:30:00,283.12,283.42,282.62,283.37,10116.0,268.4264,268.7108,267.9523,268.6634,10116.0
2020-01-22 11:00:00,282.96,282.96,281.25,281.27,25800.0,268.2747,268.2747,266.6534,266.6724,25800.0
2020-01-22 11:30:00,281.35,282.12,280.51,280.58,10847.0,266.7483,267.4783,265.9519,266.0182,10847.0
2020-01-22 12:00:00,280.52,280.56,279.71,279.82,9975.0,265.9613,265.9993,265.1934,265.2977,9975.0
2020-01-22 12:30:00,279.8,280.21,279.73,279.89,7392.0,265.2787,265.6674,265.2123,265.364,7392.0
2020-01-22 13:00:00,279.95,280.77,279.22,280.77,10111.0,265.4209,266.1984,264.7288,266.1984,10111.0
2020-01-22 13:30:00,280.63,280.7,279.82,279.89,8666.0,266.0656,266.132,265.2977,265.364,8666.0
2020-01-22 14:00:00,279.89,280.75,279.88,280.69,9834.0,265.364,266.1794,265.3545,266.1225,9834.0
2020-01-22 14:30:00,280.57,281.09,280.36,280.4,9877.0,266.0087,266.5018,265.8096,265.8476,9877.0
2020-01-22 15:00:00,280.33,280.41,278.29,278.54,14151.0,265.7812,265.857,263.8471,264.0841,14151.0
2020-01-22 15:30:00,278.4,279.25,278.4,279.23,41385.0,263.9514,264.7572,263.9514,264.7383,41385.0
2020-01-23 09:30:00,277.95,279.23,276.78,277.25,13986.0,263.5247,264.7383,262.4154,262.861,13986.0
2020-01-23 10:00:00,277.15,278.14,276.21,278.14,9216.0,262.7662,263.7049,261.875,263.7049,9216.0
2020-01-23 10:30:00,278.45,278.62,277.84,277.92,7814.0,263.9988,264.1599,263.4204,263.4963,7814.0
2020-01-23 11:00:00,277.85,278.45,276.99,277.79,5853.0,263.4299,263.9988,262.6145,263.373,5853.0
2020-01-23 11:30:00,277.68,278.48,277.65,278.48,4941.0,263.2687,264.0272,263.2403,264.0272,4941.0
2020-01-23 12:00:00,278.54,279.21,278.42,278.62,4464.0,264.0841,264.7193,263.9703,264.1599,4464.0
2020-01-23 12:30:00,278.54,278.63,278.32,278.35,3335.0,264.0841,264.1694,263.8755,263.904,3335.0
2020-01-23 13:00:00,277.99,278.36,277.5,278.08,4773.0,263.5626,263.9134,263.0981,263.648,4773.0
2020-01-23 13:30:00,278.09,279.51,277.92,279.48,5475.0,263.6574,265.0038,263.4963,264.9753,5475.0
2020-01-23 14:00:00,279.55,280.11,279.45,279.56,6019.0,265.0417,265.5726,264.9469,265.0512,6019.0
2020-01-23 14:30:00,279.76,279.8,279.09,279.76,4100.0,265.2408,265.2787,264.6055,265.2408,4100.0
2020-01-23 15:00:00,279.83,279.98,279.52,279.94,6574.0,265.3071,265.4494,265.0132,265.4114,6574.0
2020-01-23 15:30:00,279.84,279.98,278.97,279.16,41841.0,265.3166,265.4494,264.4918,264.6719,41841.0
2020-01-24 09:30:00,280.58,281.0,279.33,279.33,7493.0,266.0182,266.4164,264.8331,264.8331,7493.0
2020-01-24 10:00:00,279.38,279.39,278.82,279.23,3891.0,264.8805,264.89,264.3496,264.7383,3891.0
2020-01-24 10:30:00,279.27,279.46,278.8,279.26,2400.0,264.7762,264.9563,264.3306,264.7667,2400.0
2020-01-24 11:00:00,279.3,279.75,278.37,278.94,9796.0,264.8047,265.2313,263.9229,264.4633,9796.0
2020-01-24 11:30:00,279.03,279.6,278.31,278.31,4406.0,264.5487,265.0891,263.866,263.866,4406.0
2020-01-24 12:00:00,278.31,278.31,276.37,276.38,3170.0,263.866,263.866,262.0267,262.0362,3170.0
2020-01-24 12:30:00,276.8,277.55,276.8,277.55,3973.0,262.4344,263.1455,262.4344,263.1455,3973.0
2020-01-24 13:00:00,277.51,277.51,276.01,276.43,8493.0,263.1075,263.1075,261.6854,262.0836,8493.0
2020-01-24 13:30:00,276.43,276.43,274.78,275.36,5296.0,262.0836,262.0836,260.5192,261.0691,5296.0
2020-01-24 14:00:00,275.47,275.57,274.23,274.58,7811.0,261.1734,261.2682,259.9978,260.3296,7811.0
2020-01-24 14:30:00,274.8,275.89,274.69,275.89,4529.0,260.5382,261.5716,260.4339,261.5716,4529.0
2020-01-24 15:00:00,275.78,276.52,275.41,275.74,6628.0,261.4673,262.1689,261.1165,261.4294,6628.0
2020-01-24 15:30:00,275.67,276.38,274.93,276.11,34461.0,261.363,262.0362,260.6614,261.7802,34461.0
2020-01-27 09:30:00,270.0,273.2,269.3,272.55,16241.0,255.9873,259.0212,255.3236,258.405,16241.0
2020-01-27 10:00:00,272.32,273.28,271.73,273.19,13076.0,258.1869,259.0971,257.6275,259.0118,13076.0
2020-01-27 10:30:00,272.91,273.84,272.54,273.84,14225.0,258.7463,259.628,258.3955,259.628,14225.0
2020-01-27 11:00:00,273.79,274.16,273.24,273.99,17129.0,259.5806,259.9314,259.0592,259.7702,17129.0
2020-01-27 11:30:00,274.51,274.72,273.46,273.46,13119.0,260.2632,260.4623,259.2677,259.2677,13119.0
2020-01-27 12:00:00,273.45,275.5,273.39,275.12,10619.0,259.2583,261.2019,259.2014,260.8416,10619.0
2020-01-27 12:30:00,274.83,275.1,273.69,273.69,10719.0,260.5666,260.8226,259.4858,259.4858,10719.0
2020-01-27 13:00:00,273.95,274.68,273.6,274.28,4469.0,259.7323,260.4244,259.4005,260.0452,4469.0
2020-01-27 13:30:00,274.26,274.79,273.9,274.17,27755.0,260.0262,260.5287,259.6849,259.9409,27755.0
2020-01-27 14:00:00,274.04,274.82,273.89,274.82,6659.0,259.8176,260.5572,259.6754,260.5572,6659.0
2020-01-27 14:30:00,274.99,274.99,273.55,274.16,7522.0,260.7183,260.7183,259.3531,259.9314,7522.0
2020-01-27 15:00:00,274.13,274.43,273.55,274.35,16820.0,259.903,260.1874,259.3531,260.1115,16820.0
2020-01-27 15:30:00,274.28,274.84,273.82,273.95,46810.0,260.0452,260.5761,259.6091,259.7323,46810.0
2020-01-28 09:30:00,275.15,276.63,273.96,275.89,14613.0,260.87,262.2732,259.7418,261.5716,14613.0
2020-01-28 10:00:00,276.18,277.32,275.87,277.01,7190.0,261.8466,262.9274,261.5527,262.6335,7190.0
2020-01-28 10:30:00,276.92,278.8,276.92,278.29,9767.0,262.5482,264.3306,262.5482,263.8471,9767.0
2020-01-28 11:00:00,278.0,278.0,277.22,277.93,8249.0,263.5721,263.5721,262.8326,263.5058,8249.0
2020-01-28 11:30:00,277.81,278.09,277.46,277.59,4789.0,263.392,263.6574,263.0601,263.1834,4789.0
2020-01-28 12:00:00,277.69,278.51,277.5,278.51,6775.0,263.2782,264.0557,263.0981,264.0557,6775.0
2020-01-28 12:30:00,278.5,278.5,277.65,277.93,3124.0,264.0462,264.0462,263.2403,263.5058,3124.0
2020-01-28 13:00:00,278.01,278.01,277.38,277.38,3904.0,263.5816,263.5816,262.9843,262.9843,3904.0
2020-01-28 13:30:00,277.5,277.53,276.71,277.34,7086.0,263.0981,263.1265,262.3491,262.9464,7086.0
2020-01-28 14:00:00,277.37,278.13,277.33,278.13,6402.0,262.9748,263.6954,262.9369,263.6954,6402.0
2020-01-28 14:30:00,278.19,278.55,277.99,278.36,7041.0,263.7523,264.0936,263.5626,263.9134,7041.0
2020-01-28 15:00:00,278.29,279.02,278.24,279.02,6500.0,263.8471,264.5392,263.7997,264.5392,6500.0
2020-01-28 15:30:00,279.08,279.09,278.14,278.18,39074.0,264.5961,264.6055,263.7049,263.7428,39074.0
2020-01-29 09:30:00,279.84,280.18,278.5,279.25,10334.0,265.3166,265.639,264.0462,264.7572,10334.0
2020-01-29 10:00:00,279.5,280.99,279.2,280.99,8428.0,264.9943,266.4069,264.7098,266.4069,8428.0
2020-01-29 10:30:00,280.67,281.86,280.53,281.42,16364.0,266.1035,267.2318,265.9708,266.8146,16364.0
2020-01-29 11:00:00,281.12,282.05,280.49,281.6,11034.0,266.5302,267.4119,265.9329,266.9853,11034.0
2020-01-29 11:30:00,281.61,281.84,281.17,281.83,12176.0,266.9948,267.2128,266.5776,267.2033,12176.0
2020-01-29 12:00:00,281.81,283.89,281.74,283.31,19155.0,267.1844,269.1564,267.118,268.6065,19155.0
2020-01-29 12:30:00,283.36,283.49,282.58,283.11,6907.0,268.6539,268.7772,267.9144,268.4169,6907.0
2020-01-29 13:00:00,282.76,283.78,282.76,283.72,11087.0,268.0851,269.0521,268.0851,268.9953,11087.0
2020-01-29 13:30:00,283.88,284.16,283.41,283.82,14018.0,269.147,269.4124,268.7013,269.0901,14018.0
2020-01-29 14:00:00,283.7,284.74,283.42,284.28,10752.0,268.9763,269.9623,268.7108,269.5262,10752.0
2020-01-29 14:30:00,284.53,284.57,283.18,283.36,10965.0,269.7632,269.8011,268.4833,268.6539,10965.0
2020-01-29 15:00:00,283.2,283.68,281.79,283.66,23899.0,268.5022,268.9573,267.1654,268.9384,23899.0
2020-01-29 15:30:00,283.67,284.23,282.43,282.43,87374.0,268.9479,269.4788,267.7722,267.7722,87374.0
2020-01-30 09:30:00,282.11,287.98,279.0,286.58,27002.0,267.4688,273.0342,264.5202,271.7068,27002.0
2020-01-30 10:00:00,285.94,286.88,284.03,284.27,15326.0,271.1,271.9913,269.2892,269.5167,15326.0
2020-01-30 10:30:00,284.14,284.14,282.05,283.05,19372.0,269.3935,269.3935,267.4119,268.36,19372.0
2020-01-30 11:00:00,282.75,285.76,282.5,285.66,15356.0,268.0756,270.9294,267.8386,270.8346,15356.0
2020-01-30 11:30:00,285.62,287.38,285.41,286.78,12753.0,270.7966,272.4653,270.5975,271.8964,12753.0
2020-01-30 12:00:00,286.6,287.62,286.34,286.84,19611.0,271.7258,272.6929,271.4793,271.9533,19611.0
2020-01-30 12:30:00,286.81,288.26,283.56,287.81,52467.0,271.9249,273.2996,268.8436,272.873,52467.0
2020-01-30 13:00:00,288.0,289.32,287.17,288.47,19227.0,273.0531,274.3046,272.2662,273.4987,19227.0
2020-01-30 13:30:00,288.38,288.74,287.79,288.38,18313.0,273.4134,273.7547,272.854,273.4134,18313.0
2020-01-30 14:00:00,288.5,290.69,288.48,290.29,31882.0,273.5272,275.6035,273.5082,275.2243,31882.0
2020-01-30 14:30:00,289.86,291.91,289.62,291.5,22405.0,274.8166,276.7602,274.5891,276.3715,22405.0
2020-01-30 15:00:00,291.25,292.18,290.0,291.85,42211.0,276.1345,277.0162,274.9493,276.7033,42211.0
2020-01-30 15:30:00,291.85,293.08,291.66,292.7,69687.0,276.7033,277.8695,276.5232,277.5092,69687.0
2020-01-31 09:30:00,292.05,295.07,288.06,293.13,30537.0,276.8929,279.7562,273.11,277.9169,30537.0
2020-01-31 10:00:00,293.11,294.59,292.6,293.02,29827.0,277.8979,279.3011,277.4144,277.8126,29827.0
2020-01-31 10:30:00,292.92,293.29,291.83,292.67,28573.0,277.7178,278.0686,276.6844,277.4808,28573.0
2020-01-31 11:00:00,292.68,293.54,292.28,292.87,32251.0,277.4902,278.3056,277.111,277.6704,32251.0
2020-01-31 11:30:00,292.94,294.26,292.66,294.26,30097.0,277.7367,278.9882,277.4713,278.9882,30097.0
2020-01-31 12:00:00,294.12,294.12,292.62,292.99,21941.0,278.8555,278.8555,277.4334,277.7842,21941.0
2020-01-31 12:30:00,292.88,293.63,292.21,293.55,27005.0,277.6799,278.3909,277.0446,278.3151,27005.0
2020-01-31 13:00:00,293.5,294.0,291.77,292.47,56551.0,278.2677,278.7417,276.6275,277.2911,56551.0
2020-01-31 13:30:00,292.12,292.25,290.66,291.13,23640.0,276.9593,277.0826,275.5751,276.0207,23640.0
2020-01-31 14:00:00,291.33,291.43,287.23,287.4,32312.0,276.2103,276.3051,272.3231,272.4843,32312.0
2020-01-31 14:30:00,287.5,289.21,287.42,288.08,29457.0,272.5791,274.2003,272.5032,273.129,29457.0
2020-01-31 15:00:00,288.27,288.31,286.96,286.99,26687.0,273.3091,273.347,272.0671,272.0955,26687.0
2020-01-31 15:30:00,286.87,286.87,285.12,285.78,91239.0,271.9818,271.9818,270.3226,270.9483,91239.0
2020-02-03 09:30:00,287.22,291.6,287.2,291.08,18932.0,272.3136,276.4663,272.2946,275.9733,18932.0
2020-02-03 10:00:00,291.43,292.8,290.81,292.7,10869.0,276.3051,277.604,275.7173,277.5092,10869.0
2020-02-03 10:30:00,292.83,292.83,290.67,290.84,18728.0,277.6325,277.6325,275.5846,275.7457,18728.0
2020-02-03 11:00:00,290.86,291.34,290.05,290.75,16991.0,275.7647,276.2198,274.9967,275.6604,16991.0
2020-02-03 11:30:00,290.77,291.24,290.63,290.97,13484.0,275.6794,276.125,275.5466,275.869,13484.0
2020-02-03 12:00:00,290.84,291.99,290.74,291.83,14875.0,275.7457,276.8361,275.6509,276.6844,14875.0
2020-02-03 12:30:00,291.69,292.27,291.56,291.82,9675.0,276.5516,277.1015,276.4284,276.6749,9675.0
2020-02-03 13:00:00,291.81,291.84,291.1,291.1,7528.0,276.6654,276.6938,275.9922,275.9922,7528.0
2020-02-03 13:30:00,291.13,293.01,290.95,292.69,27379.0,276.0207,277.8031,275.85,277.4997,27379.0
2020-02-03 14:00:00,292.63,293.08,291.91,292.59,15528.0,277.4428,277.8695,276.7602,277.4049,15528.0
2020-02-03 14:30:00,292.71,294.23,292.21,294.09,25409.0,277.5187,278.9598,277.0446,278.8271,25409.0
2020-02-03 15:00:00,294.03,294.44,293.76,294.24,30538.0,278.7702,279.1589,278.5142,278.9693,30538.0
2020-02-03 15:30:00,294.22,294.54,292.52,292.68,85851.0,278.9503,279.2537,277.3385,277.4902,85851.0
2020-02-04 09:30:00,297.39,299.61,296.72,296.72,34113.0,281.9558,284.0606,281.3206,281.3206,34113.0
2020-02-04 10:00:00,296.69,297.93,296.39,297.93,25317.0,281.2921,282.4678,281.0077,282.4678,25317.0
2020-02-04 10:30:00,297.92,299.44,297.9,299.26,19564.0,282.4583,283.8994,282.4393,283.7287,19564.0
2020-02-04 11:00:00,299.26,301.44,299.15,301.11,18726.0,283.7287,285.7956,283.6245,285.4827,18726.0
2020-02-04 11:30:00,301.26,302.84,301.03,302.53,22883.0,285.625,287.123,285.4069,286.829,22883.0
2020-02-04 12:00:00,302.54,302.76,302.17,302.62,23123.0,286.8385,287.0471,286.4877,286.9144,23123.0
2020-02-04 12:30:00,302.54,302.84,301.96,302.05,14967.0,286.8385,287.123,286.2886,286.374,14967.0
2020-02-04 13:00:00,302.1,302.46,301.62,302.03,14372.0,286.4214,286.7627,285.9663,286.355,14372.0
2020-02-04 13:30:00,302.0,302.98,301.93,302.67,7167.0,286.3265,287.2557,286.2602,286.9618,7167.0
2020-02-04 14:00:00,302.56,303.12,302.26,302.33,13811.0,286.8575,287.3884,286.5731,286.6394,13811.0
2020-02-04 14:30:00,302.21,302.36,301.12,301.32,8589.0,286.5256,286.6679,285.4922,285.6818,8589.0
2020-02-04 15:00:00,301.15,301.45,300.73,301.28,13283.0,285.5207,285.8051,285.1225,285.6439,13283.0
2020-02-04 15:30:00,301.34,301.69,300.69,301.09,42636.0,285.7008,286.0326,285.0845,285.4638,42636.0
2020-02-05 09:30:00,304.45,304.45,299.2,300.1,32884.0,288.6494,288.6494,283.6719,284.5252,32884.0
2020-02-05 10:00:00,300.72,301.35,298.68,298.68,11673.0,285.113,285.7103,283.1789,283.1789,11673.0
2020-02-05 10:30:00,298.5,298.56,296.21,297.08,6640.0,283.0082,283.0651,280.837,281.6619,6640.0
2020-02-05 11:00:00,296.75,297.28,296.16,296.2,9588.0,281.349,281.8515,280.7896,280.8276,9588.0
2020-02-05 11:30:00,296.23,296.35,295.69,296.26,11891.0,280.856,280.9698,280.344,280.8844,11891.0
2020-02-05 12:00:00,296.47,296.69,295.06,295.1,13357.0,281.0835,281.2921,279.7467,279.7846,13357.0
2020-02-05 12:30:00,295.08,295.08,293.31,293.37,9203.0,279.7657,279.7657,278.0875,278.1444,9203.0
2020-02-05 13:00:00,293.61,293.63,292.23,292.49,9845.0,278.372,278.3909,277.0636,277.3101,9845.0
2020-02-05 13:30:00,292.38,294.04,292.04,293.8,9132.0,277.2058,278.7797,276.8835,278.5521,9132.0
2020-02-05 14:00:00,293.88,294.96,293.35,294.96,14278.0,278.628,279.6519,278.1255,279.6519,14278.0
2020-02-05 14:30:00,295.17,295.69,294.68,295.5,8789.0,279.851,280.344,279.3864,280.1639,8789.0
2020-02-05 15:00:00,295.36,295.87,294.88,294.94,9827.0,280.0312,280.5147,279.5761,279.633,9827.0
2020-02-05 15:30:00,294.86,295.5,294.49,295.25,44749.0,279.5571,280.1639,279.2063,279.9269,44749.0
2020-02-06 09:30:00,296.05,297.44,293.71,297.44,28722.0,280.6853,282.0032,278.4668,282.0032,28722.0
2020-02-06 10:00:00,296.91,298.25,296.38,297.53,9032.0,281.5007,282.7712,280.9982,282.0885,9032.0
2020-02-06 10:30:00,297.77,298.27,296.73,296.73,4888.0,282.3161,282.7901,281.3301,281.3301,4888.0
2020-02-06 11:00:00,296.34,296.69,295.08,295.43,15410.0,280.9603,281.2921,279.7657,280.0975,15410.0
2020-02-06 11:30:00,295.4,296.95,295.4,295.92,13569.0,280.0691,281.5386,280.0691,280.5621,13569.0
2020-02-06 12:00:00,295.82,297.04,295.5,296.94,16796.0,280.4673,281.624,280.1639,281.5292,16796.0
2020-02-06 12:30:00,296.88,297.48,296.58,297.48,9358.0,281.4723,282.0411,281.1878,282.0411,9358.0
2020-02-06 13:00:00,297.48,297.77,296.91,296.91,6919.0,282.0411,282.3161,281.5007,281.5007,6919.0
2020-02-06 13:30:00,296.93,297.57,296.55,297.29,6043.0,281.5197,282.1265,281.1594,281.861,6043.0
2020-02-06 14:00:00,297.21,297.36,296.18,296.98,10052.0,281.7851,281.9274,280.8086,281.5671,10052.0
2020-02-06 14:30:00,296.85,296.85,296.15,296.55,14136.0,281.4438,281.4438,280.7802,281.1594,14136.0
2020-02-06 15:00:00,296.59,297.08,296.37,296.41,11273.0,281.1973,281.6619,280.9887,281.0267,11273.0
2020-02-06 15:30:00,296.45,297.12,296.29,296.85,66061.0,281.0646,281.6998,280.9129,281.4438,66061.0
2020-02-07 09:30:00,296.0,297.0,293.86,297.0,16375.0,280.6379,281.586,278.609,281.586,16375.0
2020-02-07 10:00:00,296.47,296.89,295.33,296.47,7722.0,281.0835,281.4817,280.0027,281.0835,7722.0
2020-02-07 10:30:00,296.67,297.54,296.29,297.14,8292.0,281.2732,282.098,280.9129,281.7188,8292.0
2020-02-07 11:00:00,297.1,298.19,297.1,298.19,11934.0,281.6809,282.7143,281.6809,282.7143,11934.0
2020-02-07 11:30:00,298.25,299.58,298.25,299.37,4010.0,282.7712,284.0321,282.7712,283.833,4010.0
2020-02-07 12:00:00,299.13,299.48,298.42,298.94,7139.0,283.6055,283.9373,282.9323,283.4254,7139.0
2020-02-07 12:30:00,299.04,299.04,298.21,298.98,12924.0,283.5202,283.5202,282.7332,283.4633,12924.0
2020-02-07 13:00:00,298.98,299.3,298.49,298.68,11600.0,283.4633,283.7667,282.9987,283.1789,11600.0
2020-02-07 13:30:00,298.79,299.12,298.28,298.63,12993.0,283.2831,283.596,282.7996,283.1314,12993.0
2020-02-07 14:00:00,298.37,298.56,296.51,296.64,13047.0,282.8849,283.0651,281.1215,281.2447,13047.0
2020-02-07 14:30:00,296.72,297.18,296.67,297.08,11782.0,281.3206,281.7567,281.2732,281.6619,11782.0
2020-02-07 15:00:00,297.09,297.52,295.88,296.63,12002.0,281.6714,282.0791,280.5242,281.2352,12002.0
2020-02-07 15:30:00,296.83,298.1,296.72,297.87,36710.0,281.4249,282.629,281.3206,282.4109,36710.0
2020-02-10 09:30:00,296.8,301.42,296.8,300.12,11226.0,281.3964,285.7766,281.3964,284.5441,11226.0
2020-02-10 10:00:00,300.35,300.86,298.9,299.92,16964.0,284.7622,285.2457,283.3874,284.3545,16964.0
2020-02-10 10:30:00,300.0,300.6,299.54,300.01,11715.0,284.4303,284.9992,283.9942,284.4398,11715.0
2020-02-10 11:00:00,300.3,300.39,299.54,299.7,7204.0,284.7148,284.8001,283.9942,284.1459,7204.0
2020-02-10 11:30:00,299.7,301.05,299.7,300.45,12752.0,284.1459,285.4259,284.1459,284.857,12752.0
2020-02-10 12:00:00,300.57,301.97,300.45,301.83,20507.0,284.9708,286.2981,284.857,286.1654,20507.0
2020-02-10 12:30:00,301.72,302.38,301.19,301.79,10213.0,286.0611,286.6868,285.5586,286.1274,10213.0
2020-02-10 13:00:00,301.69,302.02,300.69,300.69,9520.0,286.0326,286.3455,285.0845,285.0845,9520.0
2020-02-10 13:30:00,300.71,301.61,300.7,301.21,4598.0,285.1035,285.9568,285.094,285.5775,4598.0
2020-02-10 14:00:00,301.08,301.08,299.85,299.88,11689.0,285.4543,285.4543,284.2881,284.3166,11689.0
2020-02-10 14:30:00,299.78,299.91,299.43,299.85,8204.0,284.2218,284.345,283.8899,284.2881,8204.0
2020-02-10 15:00:00,299.86,301.81,299.86,301.49,16005.0,284.2976,286.1464,284.2976,285.843,16005.0
2020-02-10 15:30:00,301.49,301.59,300.79,301.46,61468.0,285.843,285.9378,285.1793,285.8146,61468.0
2020-02-11 09:30:00,303.22,304.49,301.05,302.05,16360.0,287.4832,288.6873,285.4259,286.374,16360.0
2020-02-11 10:00:00,302.01,304.14,301.62,303.9,11987.0,286.336,288.3555,285.9663,288.1279,11987.0
2020-02-11 10:30:00,303.81,304.13,302.51,303.4,9716.0,288.0426,288.346,286.8101,287.6539,9716.0
2020-02-11 11:00:00,303.28,304.18,302.97,304.02,8422.0,287.5401,288.3934,287.2462,288.2417,8422.0
2020-02-11 11:30:00,303.77,303.96,302.88,303.4,9471.0,288.0047,288.1848,287.1609,287.6539,9471.0
2020-02-11 12:00:00,303.5,303.8,302.93,303.8,5323.0,287.7487,288.0331,287.2083,288.0331,5323.0
2020-02-11 12:30:00,303.44,303.68,303.13,303.5,7970.0,287.6918,287.9194,287.3979,287.7487,7970.0
2020-02-11 13:00:00,303.44,303.79,303.31,303.63,6550.0,287.6918,288.0236,287.5686,287.872,6550.0
2020-02-11 13:30:00,303.73,303.98,302.94,303.26,10602.0,287.9668,288.2038,287.2178,287.5212,10602.0
2020-02-11 14:00:00,303.13,303.28,302.75,303.28,33972.0,287.3979,287.5401,287.0376,287.5401,33972.0
2020-02-11 14:30:00,303.21,303.86,303.12,303.65,10694.0,287.4737,288.09,287.3884,287.8909,10694.0
2020-02-11 15:00:00,303.68,304.02,302.92,304.02,12917.0,287.9194,288.2417,287.1988,288.2417,12917.0
2020-02-11 15:30:00,304.11,304.57,303.34,303.57,38771.0,288.327,288.7632,287.597,287.8151,38771.0
2020-02-12 09:30:00,307.88,307.88,304.3,304.81,24360.0,291.9014,291.9014,288.5072,288.9907,24360.0
2020-02-12 10:00:00,304.81,305.56,304.2,305.35,11223.0,288.9907,289.7018,288.4124,289.5027,11223.0
2020-02-12 10:30:00,305.19,308.63,305.19,307.24,19178.0,289.351,292.6125,289.351,291.2946,19178.0
2020-02-12 11:00:00,306.96,309.19,306.64,308.91,17430.0,291.0291,293.1434,290.7257,292.8779,17430.0
2020-02-12 11:30:00,308.81,311.03,308.81,310.32,18349.0,292.7831,294.8879,292.7831,294.2147,18349.0
2020-02-12 12:00:00,310.31,310.41,309.27,309.55,12125.0,294.2053,294.3001,293.2192,293.4847,12125.0
2020-02-12 12:30:00,309.59,309.91,309.2,309.4,19769.0,293.5226,293.826,293.1529,293.3425,19769.0
2020-02-12 13:00:00,309.52,309.53,308.85,309.42,8934.0,293.4563,293.4657,292.821,293.3615,8934.0
2020-02-12 13:30:00,309.31,309.94,309.0,309.0,10680.0,293.2572,293.8545,292.9633,292.9633,10680.0
2020-02-12 14:00:00,309.26,309.85,309.13,309.51,7940.0,293.2098,293.7691,293.0865,293.4468,7940.0
2020-02-12 14:30:00,309.34,309.57,309.19,309.47,11358.0,293.2856,293.5037,293.1434,293.4089,11358.0
2020-02-12 15:00:00,309.45,309.46,308.47,308.61,14501.0,293.3899,293.3994,292.4608,292.5935,14501.0
2020-02-12 15:30:00,308.5,309.0,308.11,308.12,40806.0,292.4892,292.9633,292.1194,292.1289,40806.0
2020-02-13 09:30:00,307.17,309.49,306.89,308.09,13380.0,291.2282,293.4278,290.9628,292.1005,13380.0
2020-02-13 10:00:00,308.11,309.9,307.53,309.87,9753.0,292.1194,293.8165,291.5695,293.7881,9753.0
2020-02-13 10:30:00,309.77,312.03,309.77,312.01,11883.0,293.6933,295.836,293.6933,295.817,11883.0
2020-02-13 11:00:00,312.16,312.27,311.44,311.57,8656.0,295.9593,296.0635,295.2766,295.3999,8656.0
2020-02-13 11:30:00,311.5,312.04,311.03,311.18,6932.0,295.3335,295.8455,294.8879,295.0301,6932.0
2020-02-13 12:00:00,311.33,312.16,311.07,312.06,12810.0,295.1723,295.9593,294.9258,295.8644,12810.0
2020-02-13 12:30:00,312.21,313.0,312.2,312.28,4379.0,296.0067,296.7557,295.9972,296.073,4379.0
2020-02-13 13:00:00,312.2,312.64,312.04,312.6,9426.0,295.9972,296.4143,295.8455,296.3764,9426.0
2020-02-13 13:30:00,312.72,313.98,312.72,313.96,9540.0,296.4902,297.6848,296.4902,297.6658,9540.0
2020-02-13 14:00:00,313.85,314.21,313.54,313.54,8492.0,297.5615,297.9029,297.2676,297.2676,8492.0
2020-02-13 14:30:00,313.38,313.55,312.9,313.55,6995.0,297.1159,297.2771,296.6608,297.2771,6995.0
2020-02-13 15:00:00,313.55,313.9,313.04,313.82,21018.0,297.2771,297.6089,296.7936,297.5331,21018.0
2020-02-13 15:30:00,313.78,314.0,313.21,313.41,48886.0,297.4952,297.7038,296.9548,297.1444,48886.0
2020-02-14 09:30:00,313.59,317.6,313.59,316.19,20827.0,297.315,301.1169,297.315,299.7801,20827.0
2020-02-14 10:00:00,316.21,318.27,315.52,318.06,14650.0,299.7991,301.7522,299.1449,301.5531,14650.0
2020-02-14 10:30:00,318.0,319.36,317.12,319.15,20623.0,301.4962,302.7856,300.6618,302.5865,20623.0
2020-02-14 11:00:00,319.23,319.97,318.56,318.88,27281.0,302.6623,303.3639,302.0271,302.3305,27281.0
2020-02-14 11:30:00,318.82,319.43,318.8,319.25,21590.0,302.2736,302.8519,302.2546,302.6813,21590.0
2020-02-14 12:00:00,319.15,321.18,319.09,321.1,36814.0,302.5865,304.5111,302.5296,304.4353,36814.0
2020-02-14 12:30:00,320.96,322.33,320.58,321.02,46228.0,304.3025,305.6014,303.9423,304.3594,46228.0
2020-02-14 13:00:00,321.02,321.77,320.53,320.8,13994.0,304.3594,305.0705,303.8949,304.1508,13994.0
2020-02-14 13:30:00,320.57,321.64,320.51,320.84,11081.0,303.9328,304.9473,303.8759,304.1888,11081.0
2020-02-14 14:00:00,320.92,321.41,319.93,321.28,51105.0,304.2646,304.7292,303.326,304.6059,51105.0
2020-02-14 14:30:00,321.16,321.78,320.72,320.85,17057.0,304.4922,305.08,304.075,304.1983,17057.0
2020-02-14 15:00:00,320.94,321.72,320.7,321.63,10311.0,304.2836,305.0231,304.056,304.9378,10311.0
2020-02-14 15:30:00,321.55,322.87,321.55,322.57,50467.0,304.8619,306.1134,304.8619,305.829,50467.0
2020-02-18 09:30:00,321.21,326.4,320.79,325.3,86717.0,304.5396,309.4602,304.1414,308.4173,86717.0
2020-02-18 10:00:00,325.32,327.48,324.93,325.79,26446.0,308.4363,310.4842,308.0665,308.8819,26446.0
2020-02-18 10:30:00,325.62,326.8,325.42,326.16,11418.0,308.7207,309.8395,308.5311,309.2327,11418.0
2020-02-18 11:00:00,326.28,327.11,326.18,326.35,9684.0,309.3464,310.1334,309.2516,309.4128,9684.0
2020-02-18 11:30:00,326.32,327.21,326.19,326.74,11293.0,309.3844,310.2282,309.2611,309.7826,11293.0
2020-02-18 12:00:00,326.88,327.16,326.57,326.75,10595.0,309.9153,310.1808,309.6214,309.792,10595.0
2020-02-18 12:30:00,326.75,326.88,325.73,325.75,9108.0,309.792,309.9153,308.825,308.8439,9108.0
2020-02-18 13:00:00,325.74,326.2,325.67,326.0,8900.0,308.8345,309.2706,308.7681,309.081,8900.0
2020-02-18 13:30:00,326.0,326.69,325.92,326.64,12528.0,309.081,309.7352,309.0051,309.6878,12528.0
2020-02-18 14:00:00,326.6,326.88,325.96,326.59,16832.0,309.6498,309.9153,309.043,309.6404,16832.0
2020-02-18 14:30:00,326.45,326.68,325.94,326.12,14011.0,309.5076,309.7257,309.0241,309.1947,14011.0
2020-02-18 15:00:00,326.2,326.6,326.04,326.5,17059.0,309.2706,309.6498,309.1189,309.555,17059.0
2020-02-18 15:30:00,326.44,327.9,326.22,327.02,60020.0,309.4981,310.8824,309.2896,310.048,60020.0
2020-02-19 09:30:00,328.56,332.38,328.0,331.45,35048.0,311.5081,315.1299,310.9772,314.2481,35048.0
2020-02-19 10:00:00,331.12,332.23,330.73,332.0,12062.0,313.9353,314.9876,313.5655,314.7696,12062.0
2020-02-19 10:30:00,332.09,334.0,331.92,333.83,13073.0,314.8549,316.6658,314.6937,316.5046,13073.0
2020-02-19 11:00:00,333.81,334.93,333.25,334.92,14881.0,316.4856,317.5475,315.9547,317.538,14881.0
2020-02-19 11:30:00,335.02,335.43,333.39,333.87,40482.0,317.6328,318.0216,316.0874,316.5425,40482.0
2020-02-19 12:00:00,333.81,334.08,333.51,333.52,13714.0,316.4856,316.7416,316.2012,316.2107,13714.0
2020-02-19 12:30:00,333.58,334.27,333.28,333.65,11272.0,316.2676,316.9218,315.9832,316.3339,11272.0
2020-02-19 13:00:00,333.65,333.66,332.74,332.83,19112.0,316.3339,316.3434,315.4712,315.5565,19112.0
2020-02-19 13:30:00,332.81,333.12,332.38,332.55,13369.0,315.5375,315.8315,315.1299,315.291,13369.0
2020-02-19 14:00:00,332.67,333.19,332.45,332.69,17449.0,315.4048,315.8978,315.1962,315.4238,17449.0
2020-02-19 14:30:00,332.84,333.47,332.84,333.47,14285.0,315.566,316.1633,315.566,316.1633,14285.0
2020-02-19 15:00:00,333.44,333.62,332.38,332.44,11722.0,316.1348,316.3055,315.1299,315.1867,11722.0
2020-02-19 15:30:00,332.38,332.5,331.7,332.12,39016.0,315.1299,315.2436,314.4852,314.8834,39016.0
2020-02-20 09:30:00,330.32,332.63,329.81,331.89,44072.0,313.8387,316.0335,313.3542,315.3304,44072.0
2020-02-20 10:00:00,331.29,332.67,330.71,331.06,23878.0,314.7603,316.0715,314.2093,314.5418,23878.0
2020-02-20 10:30:00,331.0,331.76,330.29,330.38,21622.0,314.4848,315.2069,313.8102,313.8957,21622.0
2020-02-20 11:00:00,330.47,330.81,325.35,325.44,39371.0,313.9812,314.3043,309.1167,309.2022,39371.0
2020-02-20 11:30:00,325.32,325.44,321.86,324.84,38790.0,309.0882,309.2022,305.8008,308.6322,38790.0
2020-02-20 12:00:00,325.05,325.05,320.83,320.83,49571.0,308.8317,308.8317,304.8222,304.8222,49571.0
2020-02-20 12:30:00,320.99,321.49,319.4,321.12,32795.0,304.9743,305.4493,303.4636,305.0978,32795.0
2020-02-20 13:00:00,321.04,322.75,320.71,320.98,50680.0,305.0218,306.6464,304.7082,304.9648,50680.0
2020-02-20 13:30:00,321.07,321.64,320.15,321.0,24698.0,305.0503,305.5918,304.1762,304.9838,24698.0
2020-02-20 14:00:00,321.04,321.92,320.96,321.51,21167.0,305.0218,305.8579,304.9457,305.4683,21167.0
2020-02-20 14:30:00,321.58,322.13,320.46,321.16,20087.0,305.5348,306.0574,304.4707,305.1358,20087.0
2020-02-20 15:00:00,321.24,321.88,320.75,321.5,20167.0,305.2118,305.8198,304.7462,305.4588,20167.0
2020-02-20 15:30:00,321.56,322.12,320.95,321.62,115653.0,305.5158,306.0479,304.9362,305.5728,115653.0
2020-02-21 09:30:00,317.38,317.56,308.01,313.57,199940.0,301.5444,301.7154,292.6419,297.9245,199940.0
2020-02-21 10:00:00,313.58,313.86,309.76,311.26,72037.0,297.934,298.2,294.3046,295.7297,72037.0
2020-02-21 10:30:00,311.42,311.48,308.25,309.38,42003.0,295.8817,295.9388,292.8699,293.9435,42003.0
2020-02-21 11:00:00,309.55,310.96,308.96,310.87,28215.0,294.105,295.4447,293.5445,295.3592,28215.0
2020-02-21 11:30:00,310.99,311.36,310.56,310.56,41408.0,295.4732,295.8247,295.0647,295.0647,41408.0
2020-02-21 12:00:00,310.49,311.12,309.87,309.92,32246.0,294.9981,295.5967,294.4091,294.4566,32246.0
2020-02-21 12:30:00,309.92,309.92,307.48,307.76,22344.0,294.4566,294.4566,292.1383,292.4044,22344.0
2020-02-21 13:00:00,307.82,308.18,306.44,306.61,30252.0,292.4614,292.8034,291.1502,291.3117,30252.0
2020-02-21 13:30:00,306.55,306.92,304.71,305.27,45019.0,291.2547,291.6063,289.5065,290.0386,45019.0
2020-02-21 14:00:00,305.26,305.53,304.08,304.6,55422.0,290.0291,290.2856,288.908,289.402,55422.0
2020-02-21 14:30:00,304.6,306.2,303.52,306.2,60105.0,289.402,290.9222,288.3759,290.9222,60105.0
2020-02-21 15:00:00,306.36,308.16,305.81,308.16,32518.0,291.0742,292.7844,290.5517,292.7844,32518.0
2020-02-21 15:30:00,308.06,309.64,306.82,309.05,64049.0,292.6894,294.1906,291.5113,293.63,64049.0
2020-02-24 09:30:00,293.99,302.0,292.58,301.5,176022.0,279.3214,286.9318,277.9818,286.4567,176022.0
2020-02-24 10:00:00,301.75,303.76,301.13,302.28,54575.0,286.6942,288.6039,286.1052,287.1978,54575.0
2020-02-24 10:30:00,302.3,305.22,301.31,304.2,40353.0,287.2168,289.9911,286.2762,289.022,40353.0
2020-02-24 11:00:00,304.63,305.84,303.93,304.37,30141.0,289.4305,290.5802,288.7655,289.1835,30141.0
2020-02-24 11:30:00,304.68,305.22,302.52,304.24,136374.0,289.478,289.9911,287.4258,289.06,136374.0
2020-02-24 12:00:00,304.13,304.3,302.31,302.79,20590.0,288.9555,289.117,287.2263,287.6823,20590.0
2020-02-24 12:30:00,302.45,303.96,301.79,302.95,18023.0,287.3593,288.794,286.7322,287.8344,18023.0
2020-02-24 13:00:00,302.62,303.84,300.71,303.4,12125.0,287.5208,288.6799,285.7061,288.2619,12125.0
2020-02-24 13:30:00,303.38,304.01,302.69,303.33,14395.0,288.2429,288.8415,287.5873,288.1954,14395.0
2020-02-24 14:00:00,303.65,304.2,302.21,304.09,13443.0,288.4994,289.022,287.1313,288.9175,13443.0
2020-02-24 14:30:00,303.86,304.6,303.59,304.1,22856.0,288.699,289.402,288.4424,288.927,22856.0
2020-02-24 15:00:00,304.52,305.43,304.09,305.02,41396.0,289.326,290.1906,288.9175,289.8011,41396.0
2020-02-24 15:30:00,305.03,305.46,303.45,303.61,104858.0,289.8106,290.2191,288.3094,288.4614,104858.0
2020-02-25 09:30:00,305.93,308.85,303.95,306.19,50373.0,290.6657,293.44,288.7845,290.9127,50373.0
2020-02-25 10:00:00,305.86,306.1,301.73,303.1,21476.0,290.5992,290.8272,286.6752,287.9769,21476.0
2020-02-25 10:30:00,302.75,304.6,301.09,302.43,36883.0,287.6443,289.402,286.0672,287.3403,36883.0
2020-02-25 11:00:00,302.43,302.87,299.81,302.46,41972.0,287.3403,287.7583,284.851,287.3688,41972.0
2020-02-25 11:30:00,302.75,304.04,302.33,303.34,20449.0,287.6443,288.87,287.2453,288.2049,20449.0
2020-02-25 12:00:00,303.49,303.64,301.26,302.09,13446.0,288.3474,288.4899,286.2287,287.0173,13446.0
2020-02-25 12:30:00,302.09,303.53,301.06,301.15,16488.0,287.0173,288.3854,286.0387,286.1242,16488.0
2020-02-25 13:00:00,300.76,302.11,300.07,301.74,20649.0,285.7536,287.0363,285.0981,286.6847,20649.0
2020-02-25 13:30:00,301.69,301.99,299.15,299.15,27553.0,286.6372,286.9223,284.224,284.224,27553.0
2020-02-25 14:00:00,299.35,299.62,297.06,297.94,36885.0,284.414,284.6705,282.2382,283.0743,36885.0
2020-02-25 14:30:00,298.23,300.76,297.46,300.03,29135.0,283.3499,285.7536,282.6183,285.06,29135.0
2020-02-25 15:00:00,300.13,301.36,298.75,299.88,31475.0,285.1551,286.3237,283.8439,284.9175,31475.0
2020-02-25 15:30:00,299.82,300.72,297.65,300.33,128097.0,284.8605,285.7156,282.7988,285.3451,128097.0
2020-02-26 09:30:00,295.51,308.41,295.51,306.85,70309.0,280.7656,293.0219,280.7656,291.5398,70309.0
2020-02-26 10:00:00,306.86,309.16,304.59,307.47,41651.0,291.5493,293.7345,289.3925,292.1288,41651.0
2020-02-26 10:30:00,306.75,310.5,306.75,308.84,23881.0,291.4448,295.0076,291.4448,293.4305,23881.0
2020-02-26 11:00:00,308.79,309.69,306.49,309.33,23594.0,293.383,294.2381,291.1977,293.896,23594.0
2020-02-26 11:30:00,308.97,310.4,307.04,307.04,26205.0,293.554,294.9126,291.7203,291.7203,26205.0
2020-02-26 12:00:00,307.28,307.49,303.61,306.01,29586.0,291.9483,292.1478,288.4614,290.7417,29586.0
2020-02-26 12:30:00,306.19,307.78,306.19,306.45,14726.0,290.9127,292.4234,290.9127,291.1597,14726.0
2020-02-26 13:00:00,306.52,307.08,305.54,306.73,8581.0,291.2262,291.7583,290.2951,291.4258,8581.0
2020-02-26 13:30:00,306.55,306.55,301.78,302.0,22304.0,291.2547,291.2547,286.7227,286.9318,22304.0
2020-02-26 14:00:00,302.13,305.55,301.96,304.59,14005.0,287.0553,290.3046,286.8938,289.3925,14005.0
2020-02-26 14:30:00,304.76,305.17,303.62,304.09,18622.0,289.554,289.9436,288.4709,288.9175,18622.0
2020-02-26 15:00:00,304.32,306.29,304.32,305.8,21388.0,289.136,291.0077,289.136,290.5422,21388.0
2020-02-26 15:30:00,305.82,307.17,305.65,305.68,139403.0,290.5612,291.8438,290.3996,290.4281,139403.0
2020-02-27 09:30:00,297.36,300.79,296.1,299.96,52730.0,282.5233,285.7821,281.3261,284.9935,52730.0
2020-02-27 10:00:00,300.16,301.11,296.87,297.7,25308.0,285.1836,286.0862,282.0577,282.8463,25308.0
2020-02-27 10:30:00,297.49,301.35,295.61,300.85,37612.0,282.6468,286.3142,280.8606,285.8391,37612.0
2020-02-27 11:00:00,301.06,302.65,299.28,299.35,56980.0,286.0387,287.5493,284.3475,284.414,56980.0
2020-02-27 11:30:00,299.06,303.16,298.09,303.16,28872.0,284.1384,288.0339,283.2168,288.0339,28872.0
2020-02-27 12:00:00,302.77,303.64,301.11,303.19,28646.0,287.6633,288.4899,286.0862,288.0624,28646.0
2020-02-27 12:30:00,303.21,307.43,303.19,303.78,22808.0,288.0814,292.0908,288.0624,288.6229,22808.0
2020-02-27 13:00:00,303.39,305.37,303.17,303.86,6035.0,288.2524,290.1336,288.0434,288.699,6035.0
2020-02-27 13:30:00,303.04,303.08,298.71,299.87,24583.0,287.9199,287.9579,283.8059,284.908,24583.0
2020-02-27 14:00:00,299.26,302.78,298.23,302.6,19851.0,284.3285,287.6728,283.3499,287.5018,19851.0
2020-02-27 14:30:00,301.78,301.78,299.72,299.98,41117.0,286.7227,286.7227,284.7655,285.0125,41117.0
2020-02-27 15:00:00,300.06,301.84,299.17,301.4,35460.0,285.0886,286.7797,284.243,286.3617,35460.0
2020-02-27 15:30:00,301.32,302.3,297.39,297.39,190161.0,286.2857,287.2168,282.5518,282.5518,190161.0
2020-02-28 09:30:00,286.3,294.99,283.58,285.13,60878.0,272.0151,280.2715,269.4308,270.9035,60878.0
2020-02-28 10:00:00,284.54,286.81,283.0,285.25,58078.0,270.3429,272.4997,268.8798,271.0175,58078.0
2020-02-28 10:30:00,284.65,289.76,284.65,288.92,31200.0,270.4474,275.3025,270.4474,274.5044,31200.0
2020-02-28 11:00:00,288.95,294.66,285.77,294.64,34480.0,274.5329,279.958,271.5115,279.939,34480.0
2020-02-28 11:30:00,294.65,298.71,293.39,294.97,68256.0,279.9485,283.8059,278.7514,280.2525,68256.0
2020-02-28 12:00:00,295.33,298.3,294.15,297.84,28212.0,280.5946,283.4164,279.4734,282.9793,28212.0
2020-02-28 12:30:00,298.3,300.32,296.51,299.63,40456.0,283.4164,285.3356,281.7157,284.68,40456.0
2020-02-28 13:00:00,299.73,300.71,295.86,296.61,60766.0,284.775,285.7061,281.0981,281.8107,60766.0
2020-02-28 13:30:00,296.56,296.72,291.65,293.0,56096.0,281.7632,281.9152,277.0982,278.3808,56096.0
2020-02-28 14:00:00,292.55,292.71,288.91,289.84,26111.0,277.9533,278.1053,274.4949,275.3785,26111.0
2020-02-28 14:30:00,290.06,293.96,288.93,290.48,31632.0,275.5875,279.2929,274.5139,275.9865,31632.0
2020-02-28 15:00:00,290.18,293.41,287.95,289.17,66185.0,275.7015,278.7704,273.5828,274.7419,66185.0
2020-02-28 15:30:00,288.6,295.44,286.91,295.44,160479.0,274.2003,280.6991,272.5947,280.6991,160479.0
2020-03-02 09:30:00,299.44,306.28,297.97,299.64,92698.0,284.4995,290.9982,283.1028,284.6895,92698.0
2020-03-02 10:00:00,299.7,301.73,297.26,298.6,41075.0,284.7465,286.6752,282.4283,283.7014,41075.0
2020-03-02 10:30:00,299.24,303.57,297.68,300.44,43684.0,284.3095,288.4234,282.8273,285.4496,43684.0
2020-03-02 11:00:00,300.52,304.52,299.71,303.17,46204.0,285.5256,289.326,284.756,288.0434,46204.0
2020-03-02 11:30:00,303.23,307.86,302.83,307.21,26322.0,288.1004,292.4994,287.7203,291.8818,26322.0
2020-03-02 12:00:00,307.41,307.82,304.95,306.41,26702.0,292.0718,292.4614,289.7346,291.1217,26702.0
2020-03-02 12:30:00,306.35,308.59,305.97,308.27,23753.0,291.0647,293.1929,290.7037,292.8889,23753.0
2020-03-02 13:00:00,308.17,308.97,305.59,305.9,28194.0,292.7939,293.554,290.3426,290.6372,28194.0
2020-03-02 13:30:00,305.9,308.16,304.93,306.56,18768.0,290.6372,292.7844,289.7156,291.2642,18768.0
2020-03-02 14:00:00,306.6,307.29,305.62,305.92,19998.0,291.3022,291.9578,290.3711,290.6562,19998.0
2020-03-02 14:30:00,306.15,307.34,303.86,305.66,41467.0,290.8747,292.0053,288.699,290.4091,41467.0
2020-03-02 15:00:00,305.68,309.78,305.67,309.08,34379.0,290.4281,294.3236,290.4186,293.6585,34379.0
2020-03-02 15:30:00,309.34,316.05,309.07,315.44,169760.0,293.9055,300.2807,293.649,299.7012,169760.0
2020-03-03 09:30:00,316.27,317.5,309.48,311.67,32085.0,300.4898,301.6584,294.0385,296.1193,32085.0
2020-03-03 10:00:00,312.4,321.56,312.13,314.37,54215.0,296.8128,305.5158,296.5563,298.6846,54215.0
2020-03-03 10:30:00,314.27,317.28,314.16,316.69,27129.0,298.5895,301.4494,298.485,300.8888,27129.0
2020-03-03 11:00:00,315.71,316.64,308.01,308.78,28243.0,299.9577,300.8413,292.6419,293.3735,28243.0
2020-03-03 11:30:00,309.11,312.75,308.52,312.3,29073.0,293.687,297.1454,293.1264,296.7178,29073.0
2020-03-03 12:00:00,311.99,314.01,311.0,311.22,24760.0,296.4233,298.3425,295.4827,295.6917,24760.0
2020-03-03 12:30:00,311.47,311.92,310.27,311.34,16204.0,295.9293,296.3568,294.7891,295.8057,16204.0
2020-03-03 13:00:00,311.44,311.45,307.0,307.47,22534.0,295.9007,295.9102,291.6823,292.1288,22534.0
2020-03-03 13:30:00,308.66,311.78,307.9,308.26,38974.0,293.2595,296.2238,292.5374,292.8794,38974.0
2020-03-03 14:00:00,308.32,308.83,304.01,307.19,31833.0,292.9364,293.421,288.8415,291.8628,31833.0
2020-03-03 14:30:00,307.18,309.31,305.42,308.75,33288.0,291.8533,293.877,290.1811,293.345,33288.0
2020-03-03 15:00:00,308.61,312.23,308.24,312.09,33287.0,293.212,296.6513,292.8604,296.5183,33287.0
2020-03-03 15:30:00,312.13,312.13,306.59,308.25,76825.0,296.5563,296.5563,291.2927,292.8699,76825.0
2020-03-04 09:30:00,315.11,318.0,312.0,312.22,28347.0,299.3876,302.1334,296.4328,296.6418,28347.0
2020-03-04 10:00:00,312.68,320.13,312.35,319.58,28411.0,297.0789,304.1572,296.7653,303.6346,28411.0
2020-03-04 10:30:00,319.72,320.53,318.09,318.64,21636.0,303.7676,304.5372,302.2189,302.7415,21636.0
2020-03-04 11:00:00,318.9,319.9,317.09,318.41,34385.0,302.9885,303.9386,301.2688,302.523,34385.0
2020-03-04 11:30:00,318.55,318.61,315.25,316.57,38041.0,302.656,302.713,299.5206,300.7748,38041.0
2020-03-04 12:00:00,316.64,318.42,316.64,318.05,30271.0,300.8413,302.5325,300.8413,302.1809,30271.0
2020-03-04 12:30:00,318.59,319.5,317.77,319.3,22782.0,302.694,303.5586,301.9149,303.3686,22782.0
2020-03-04 13:00:00,319.22,319.82,318.29,318.31,37149.0,303.2926,303.8626,302.409,302.428,37149.0
2020-03-04 13:30:00,318.63,319.27,317.91,317.95,24988.0,302.732,303.3401,302.0479,302.0859,24988.0
2020-03-04 14:00:00,317.81,318.36,316.18,317.66,10050.0,301.9529,302.4755,300.4042,301.8104,10050.0
2020-03-04 14:30:00,317.91,318.25,316.85,317.7,21702.0,302.0479,302.371,301.0408,301.8484,21702.0
2020-03-04 15:00:00,317.55,320.38,317.15,319.54,30119.0,301.7059,304.3947,301.3258,303.5966,30119.0
2020-03-04 15:30:00,319.53,319.75,316.6,318.46,168496.0,303.5871,303.7961,300.8033,302.5705,168496.0
2020-03-05 09:30:00,314.19,315.08,310.45,311.35,22068.0,298.5135,299.3591,294.9601,295.8152,22068.0
2020-03-05 10:00:00,312.81,313.03,309.16,309.16,22209.0,297.2024,297.4114,293.7345,293.7345,22209.0
2020-03-05 10:30:00,309.61,310.96,306.62,308.96,38400.0,294.1621,295.4447,291.3212,293.5445,38400.0
2020-03-05 11:00:00,308.79,312.81,308.79,310.54,23002.0,293.383,297.2024,293.383,295.0457,23002.0
2020-03-05 11:30:00,310.92,310.92,307.01,307.72,24996.0,295.4067,295.4067,291.6918,292.3664,24996.0
2020-03-05 12:00:00,307.81,308.07,303.38,305.33,35463.0,292.4519,292.6989,288.2429,290.0956,35463.0
2020-03-05 12:30:00,305.24,306.2,302.31,302.59,22397.0,290.0101,290.9222,287.2263,287.4923,22397.0
2020-03-05 13:00:00,302.49,303.78,300.11,303.36,20804.0,287.3973,288.6229,285.1361,288.2239,20804.0
2020-03-05 13:30:00,303.5,304.76,302.28,303.86,18266.0,288.3569,289.554,287.1978,288.699,18266.0
2020-03-05 14:00:00,303.27,303.41,300.53,300.62,15240.0,288.1384,288.2714,285.5351,285.6206,15240.0
2020-03-05 14:30:00,301.06,302.15,299.93,301.16,17167.0,286.0387,287.0743,284.965,286.1337,17167.0
2020-03-05 15:00:00,301.1,301.1,297.67,298.5,28474.0,286.0767,286.0767,282.8178,283.6064,28474.0
2020-03-05 15:30:00,298.48,301.27,298.15,300.8,96961.0,283.5874,286.2382,283.2739,285.7916,96961.0
2020-03-06 09:30:00,291.04,291.13,283.64,286.0,63319.0,276.5186,276.6041,269.4878,271.7301,63319.0
2020-03-06 10:00:00,287.62,288.1,282.06,287.9,40810.0,273.2692,273.7253,267.9867,273.5353,40810.0
2020-03-06 10:30:00,287.9,289.15,285.76,286.86,45267.0,273.5353,274.7229,271.502,272.5472,45267.0
2020-03-06 11:00:00,286.5,287.31,284.86,284.91,30154.0,272.2051,272.9747,270.647,270.6945,30154.0
2020-03-06 11:30:00,285.21,287.32,282.65,282.97,34087.0,270.9795,272.9842,268.5472,268.8513,34087.0
2020-03-06 12:00:00,283.17,283.41,280.36,280.36,25787.0,269.0413,269.2693,266.3715,266.3715,25787.0
2020-03-06 12:30:00,280.74,283.22,280.74,281.23,17716.0,266.7325,269.0888,266.7325,267.1981,17716.0
2020-03-06 13:00:00,281.05,283.55,280.97,282.36,17873.0,267.0271,269.4023,266.951,268.2717,17873.0
2020-03-06 13:30:00,282.23,282.83,279.61,280.12,24859.0,268.1482,268.7182,265.6589,266.1435,24859.0
2020-03-06 14:00:00,280.04,281.1,279.08,280.44,41724.0,266.0674,267.0746,265.1553,266.4475,41724.0
2020-03-06 14:30:00,280.55,280.92,276.75,278.53,58025.0,266.552,266.9035,262.9416,264.6328,58025.0
2020-03-06 15:00:00,278.35,281.13,277.12,279.97,42045.0,264.4618,267.1031,263.2931,266.0009,42045.0
2020-03-06 15:30:00,279.94,287.11,279.53,285.91,172956.0,265.9724,272.7847,265.5829,271.6446,172956.0
2020-03-09 09:30:00,267.18,273.36,264.3,270.27,74710.0,253.8491,259.7207,251.1128,256.7849,74710.0
2020-03-09 10:00:00,270.27,274.29,268.03,270.58,87668.0,256.7849,260.6043,254.6567,257.0795,87668.0
2020-03-09 10:30:00,270.1,270.64,265.0,265.76,55227.0,256.6234,257.1365,251.7779,252.4999,55227.0
2020-03-09 11:00:00,265.26,270.02,265.24,269.08,59103.0,252.0249,256.5474,252.0059,255.6543,59103.0
2020-03-09 11:30:00,268.95,273.32,267.74,270.99,53560.0,255.5308,259.6827,254.3812,257.469,53560.0
2020-03-09 12:00:00,270.55,274.07,269.36,270.37,38703.0,257.0509,260.3953,255.9203,256.8799,38703.0
2020-03-09 12:30:00,270.9,271.4,266.3,267.01,45331.0,257.3835,257.8585,253.013,253.6876,45331.0
2020-03-09 13:00:00,266.59,269.54,266.44,268.23,24535.0,253.2885,256.0913,253.146,254.8467,24535.0
2020-03-09 13:30:00,268.05,268.12,263.9,264.75,25444.0,254.6757,254.7422,250.7327,251.5403,25444.0
2020-03-09 14:00:00,264.74,265.28,262.14,263.01,32260.0,251.5308,252.0439,249.0606,249.8872,32260.0
2020-03-09 14:30:00,262.6,264.13,260.0,263.05,46292.0,249.4976,250.9513,247.0273,249.9252,46292.0
2020-03-09 15:00:00,263.06,264.37,261.24,263.2,36645.0,249.9347,251.1793,248.2055,250.0677,36645.0
2020-03-09 15:30:00,262.96,264.73,257.66,257.95,140005.0,249.8397,251.5213,244.8041,245.0796,140005.0
2020-03-10 09:30:00,266.52,269.76,263.67,267.04,115865.0,253.222,256.3004,250.5142,253.7161,115865.0
2020-03-10 10:00:00,267.64,270.67,266.05,266.54,70823.0,254.2861,257.165,252.7755,253.241,70823.0
2020-03-10 10:30:00,266.54,267.03,263.25,264.29,42310.0,253.241,253.7066,250.1152,251.1033,42310.0
2020-03-10 11:00:00,264.4,265.61,259.34,260.07,57511.0,251.2078,252.3574,246.4003,247.0938,57511.0
2020-03-10 11:30:00,259.4,264.17,258.57,261.78,50736.0,246.4573,250.9893,245.6687,248.7185,50736.0
2020-03-10 12:00:00,261.85,264.46,261.81,262.61,39335.0,248.785,251.2648,248.747,249.5071,39335.0
2020-03-10 12:30:00,262.35,264.07,260.36,263.15,35440.0,249.2601,250.8943,247.3694,250.0202,35440.0
2020-03-10 13:00:00,262.95,265.75,261.53,264.41,162577.0,249.8301,252.4904,248.481,251.2173,162577.0
2020-03-10 13:30:00,264.21,265.05,260.55,262.12,30489.0,251.0273,251.8254,247.5499,249.0416,30489.0
2020-03-10 14:00:00,261.78,263.42,260.09,262.38,33925.0,248.7185,250.2767,247.1128,249.2886,33925.0
2020-03-10 14:30:00,262.71,264.68,261.97,261.97,94292.0,249.6021,251.4738,248.899,248.899,94292.0
2020-03-10 15:00:00,262.5,269.81,261.75,268.29,74353.0,249.4026,256.3479,248.69,254.9037,74353.0
2020-03-10 15:30:00,268.28,274.53,267.75,274.51,237544.0,254.8942,260.8324,254.3907,260.8134,237544.0
2020-03-11 09:30:00,265.9,271.41,265.9,269.04,76997.0,252.633,257.868,252.633,255.6163,76997.0
2020-03-11 10:00:00,269.58,270.12,267.35,267.39,47855.0,256.1293,256.6424,254.0106,254.0486,47855.0
2020-03-11 10:30:00,267.88,269.06,265.78,267.93,43706.0,254.5142,255.6353,252.5189,254.5617,43706.0
2020-03-11 11:00:00,266.74,270.11,265.79,266.22,37934.0,253.431,256.6329,252.5284,252.937,37934.0
2020-03-11 11:30:00,266.16,270.54,265.38,270.11,23374.0,252.88,257.0414,252.1389,256.6329,23374.0
2020-03-11 12:00:00,269.57,271.31,268.04,269.65,22782.0,256.1198,257.773,254.6662,256.1959,22782.0
2020-03-11 12:30:00,268.9,269.01,264.54,266.24,42731.0,255.4833,255.5878,251.3408,252.956,42731.0
2020-03-11 13:00:00,266.24,266.56,263.72,265.93,33056.0,252.956,253.26,250.5617,252.6615,33056.0
2020-03-11 13:30:00,265.89,266.84,264.37,266.22,40680.0,252.6235,253.5261,251.1793,252.937,40680.0
2020-03-11 14:00:00,266.43,266.67,262.8,262.94,38884.0,253.1365,253.3645,249.6876,249.8206,38884.0
2020-03-11 14:30:00,263.11,266.49,261.38,261.38,57535.0,249.9822,253.1935,248.3385,248.3385,57535.0
2020-03-11 15:00:00,261.79,262.25,257.15,260.68,61674.0,248.728,249.1651,244.3195,247.6734,61674.0
2020-03-11 15:30:00,260.37,265.25,259.94,262.62,246216.0,247.3789,252.0154,246.9703,249.5166,246216.0
2020-03-12 09:30:00,244.17,244.74,240.01,240.01,1200.0,231.9872,232.5287,228.0347,228.0347,1200.0
2020-03-12 10:00:00,234.0,254.17,232.01,254.15,141855.0,222.3246,241.4882,220.4339,241.4692,141855.0
2020-03-12 10:30:00,253.28,257.02,252.26,256.08,141090.0,240.6426,244.196,239.6735,243.3029,141090.0
2020-03-12 11:00:00,256.08,259.79,249.99,251.25,164644.0,243.3029,246.8278,237.5168,238.7139,164644.0
2020-03-12 11:30:00,251.12,252.14,247.26,248.97,95894.0,238.5904,239.5595,234.923,236.5477,95894.0
2020-03-12 12:00:00,248.97,250.6,246.17,249.73,62489.0,236.5477,238.0964,233.8874,237.2698,62489.0
2020-03-12 12:30:00,248.82,260.93,247.21,260.92,43128.0,236.4052,247.9109,234.8755,247.9014,43128.0
2020-03-12 13:00:00,259.61,261.27,253.5,255.76,57963.0,246.6568,248.234,240.8517,242.9989,57963.0
2020-03-12 13:30:00,255.7,256.25,248.57,250.41,78725.0,242.9419,243.4644,236.1676,237.9158,78725.0
2020-03-12 14:00:00,250.65,251.06,245.44,247.36,44962.0,238.1439,238.5334,233.1938,235.018,44962.0
2020-03-12 14:30:00,247.25,251.79,246.34,247.18,56632.0,234.9135,239.227,234.0489,234.847,56632.0
2020-03-12 15:00:00,248.03,250.78,245.14,245.45,99397.0,235.6546,238.2674,232.9088,233.2033,99397.0
2020-03-12 15:30:00,245.51,258.46,245.5,256.7,274173.0,233.2603,245.5642,233.2508,243.892,274173.0
2020-03-13 09:30:00,266.58,269.07,261.06,264.5,111994.0,253.279,255.6448,248.0345,251.3028,111994.0
2020-03-13 10:00:00,263.69,269.71,263.37,269.19,93526.0,250.5332,256.2529,250.2292,255.7588,93526.0
2020-03-13 10:30:00,269.41,270.92,263.58,263.58,108064.0,255.9678,257.4025,250.4287,250.4287,108064.0
2020-03-13 11:00:00,263.78,268.52,262.24,264.37,70799.0,250.6187,255.1222,249.1556,251.1793,70799.0
2020-03-13 11:30:00,264.39,266.07,260.6,266.05,72711.0,251.1983,252.7945,247.5974,252.7755,72711.0
2020-03-13 12:00:00,266.04,267.06,262.74,264.71,42061.0,252.766,253.7351,249.6306,251.5023,42061.0
2020-03-13 12:30:00,264.99,270.2,264.29,268.27,46234.0,251.7684,256.7184,251.1033,254.8847,46234.0
2020-03-13 13:00:00,268.17,271.81,267.59,271.79,30502.0,254.7897,258.2481,254.2386,258.2291,30502.0
2020-03-13 13:30:00,271.8,273.38,268.75,268.75,38686.0,258.2386,259.7397,255.3408,255.3408,38686.0
2020-03-13 14:00:00,269.76,270.0,263.55,266.07,40545.0,256.3004,256.5284,250.4002,252.7945,40545.0
2020-03-13 14:30:00,266.32,270.0,264.59,266.5,46441.0,253.032,256.5284,251.3883,253.203,46441.0
2020-03-13 15:00:00,266.12,269.91,264.27,268.17,69262.0,252.842,256.4429,251.0843,254.7897,69262.0
2020-03-13 15:30:00,268.9,285.79,263.0,283.52,171068.0,255.4833,271.5306,249.8777,269.3738,171068.0
2020-03-16 09:30:00,251.0,258.14,245.29,254.56,135873.0,238.4764,245.2601,233.0513,241.8588,135873.0
2020-03-16 10:00:00,254.95,263.51,254.24,261.08,105067.0,242.2293,250.3622,241.5547,248.0535,105067.0
2020-03-16 10:30:00,261.51,266.85,248.91,255.68,85523.0,248.462,253.5356,236.4907,242.9229,85523.0
2020-03-16 11:00:00,256.24,264.05,254.0,256.65,130677.0,243.4549,250.8753,241.3267,243.8445,130677.0
2020-03-16 11:30:00,256.56,263.07,256.14,259.01,129542.0,243.759,249.9442,243.3599,246.0867,129542.0
2020-03-16 12:00:00,257.95,258.15,249.36,254.5,53665.0,245.0796,245.2696,236.9182,241.8018,53665.0
2020-03-16 12:30:00,256.11,262.72,254.46,258.49,41952.0,243.3314,249.6116,241.7638,245.5927,41952.0
2020-03-16 13:00:00,258.49,262.14,255.87,255.97,55100.0,245.5927,249.0606,243.1034,243.1984,55100.0
2020-03-16 13:30:00,256.87,256.87,251.27,252.33,31725.0,244.0535,244.0535,238.7329,239.74,31725.0
2020-03-16 14:00:00,252.39,255.42,250.4,252.58,45719.0,239.797,242.6759,237.9063,239.9776,45719.0
2020-03-16 14:30:00,252.7,258.08,250.75,254.09,56438.0,240.0916,245.2031,238.2389,241.4122,56438.0
2020-03-16 15:00:00,254.34,255.91,248.22,248.65,85424.0,241.6497,243.1414,235.8351,236.2436,85424.0
2020-03-16 15:30:00,248.65,252.83,245.51,246.39,209719.0,236.2436,240.2151,233.2603,234.0964,209719.0
2020-03-17 09:30:00,252.4,255.35,249.7,250.58,81122.0,239.8065,242.6094,237.2413,238.0773,81122.0
2020-03-17 10:00:00,250.6,262.13,250.14,262.13,60792.0,238.0964,249.0511,237.6593,249.0511,60792.0
2020-03-17 10:30:00,262.25,263.12,256.7,258.92,69910.0,249.1651,249.9917,243.892,246.0012,69910.0
2020-03-17 11:00:00,258.57,265.67,257.25,264.96,71396.0,245.6687,252.4144,244.4146,251.7399,71396.0
2020-03-17 11:30:00,264.88,269.77,263.65,267.27,43777.0,251.6639,256.3099,250.4952,253.9346,43777.0
2020-03-17 12:00:00,267.29,272.76,264.66,266.5,72120.0,253.9536,259.1507,251.4548,253.203,72120.0
2020-03-17 12:30:00,266.57,267.38,259.25,263.72,31936.0,253.2695,254.0391,246.3148,250.5617,31936.0
2020-03-17 13:00:00,264.76,265.39,258.25,259.34,52065.0,251.5498,252.1484,245.3647,246.4003,52065.0
2020-03-17 13:30:00,259.98,263.79,259.83,262.31,42674.0,247.0083,250.6282,246.8658,249.2221,42674.0
2020-03-17 14:00:00,261.98,266.08,257.93,262.52,34845.0,248.9085,252.804,245.0606,249.4216,34845.0
2020-03-17 14:30:00,263.78,265.15,258.08,259.93,33513.0,250.6187,251.9204,245.2031,246.9608,33513.0
2020-03-17 15:00:00,259.81,260.1,255.31,256.39,58941.0,246.8468,247.1224,242.5713,243.5975,58941.0
2020-03-17 15:30:00,256.39,259.99,253.87,257.59,158628.0,243.5975,247.0178,241.2032,244.7376,158628.0
2020-03-18 09:30:00,241.39,248.61,241.22,244.45,56467.0,229.3459,236.2056,229.1844,232.2532,56467.0
2020-03-18 10:00:00,244.16,246.75,240.46,244.61,51120.0,231.9777,234.4384,228.4623,232.4052,51120.0
2020-03-18 10:30:00,245.15,248.07,242.34,243.08,35960.0,232.9183,235.6926,230.2485,230.9516,35960.0
2020-03-18 11:00:00,243.78,244.52,236.26,240.82,60910.0,231.6166,232.3197,224.4718,228.8043,60910.0
2020-03-18 11:30:00,241.21,247.96,240.71,247.18,57403.0,229.1749,235.5881,228.6998,234.847,57403.0
2020-03-18 12:00:00,247.87,247.87,239.38,243.23,24276.0,235.5026,235.5026,227.4362,231.0941,24276.0
2020-03-18 12:30:00,243.46,243.88,237.91,239.96,14006.0,231.3126,231.7116,226.0395,227.9872,14006.0
2020-03-18 13:00:00,238.56,240.76,232.04,233.33,25833.0,226.6571,228.7473,220.4624,221.688,25833.0
2020-03-18 13:30:00,232.12,236.84,230.01,234.41,34253.0,220.5384,225.0229,218.5337,222.7141,34253.0
2020-03-18 14:00:00,234.9,236.56,230.08,231.38,47754.0,223.1797,224.7569,218.6002,219.8353,47754.0
2020-03-18 14:30:00,231.35,237.13,228.13,233.16,84733.0,219.8068,225.2984,216.7475,221.5265,84733.0
2020-03-18 15:00:00,234.11,234.11,228.0,228.28,159375.0,222.4291,222.4291,216.624,216.89,159375.0
2020-03-18 15:30:00,228.51,231.54,218.65,224.64,266022.0,217.1085,219.9873,207.7405,213.4316,266022.0
2020-03-19 09:30:00,225.53,232.38,220.05,231.65,77792.0,214.2772,220.7854,209.0706,220.0919,77792.0
2020-03-19 10:00:00,231.73,240.59,229.78,232.68,45994.0,220.1679,228.5858,218.3152,221.0705,45994.0
2020-03-19 10:30:00,232.69,237.67,224.94,229.01,46398.0,221.08,225.8115,213.7167,217.5836,46398.0
2020-03-19 11:00:00,229.36,238.43,226.01,237.09,38025.0,217.9161,226.5336,214.7333,225.2604,38025.0
2020-03-19 11:30:00,237.15,239.78,232.61,239.17,70669.0,225.3174,227.8162,221.004,227.2366,70669.0
2020-03-19 12:00:00,239.17,242.6,235.0,238.78,44937.0,227.2366,230.4955,223.2747,226.8661,44937.0
2020-03-19 12:30:00,238.26,240.44,236.5,237.95,34834.0,226.3721,228.4433,224.6999,226.0775,34834.0
2020-03-19 13:00:00,238.15,241.94,236.87,239.8,30902.0,226.2675,229.8684,225.0514,227.8352,30902.0
2020-03-19 13:30:00,239.8,248.6,238.95,243.99,42138.0,227.8352,236.1961,227.0276,231.8162,42138.0
2020-03-19 14:00:00,244.39,244.39,238.68,242.05,53755.0,232.1962,232.1962,226.7711,229.973,53755.0
2020-03-19 14:30:00,242.05,244.03,237.09,239.3,79076.0,229.973,231.8542,225.2604,227.3602,79076.0
2020-03-19 15:00:00,239.05,246.18,238.45,244.47,73085.0,227.1226,233.8969,226.5526,232.2722,73085.0
2020-03-19 15:30:00,244.44,245.83,234.12,237.33,144035.0,232.2437,233.5643,222.4386,225.4885,144035.0
2020-03-20 09:30:00,240.31,253.03,240.0,249.11,156865.0,228.3198,240.4051,228.0252,236.6807,156865.0
2020-03-20 10:00:00,249.11,251.96,245.32,249.58,57841.0,236.6807,239.3885,233.0798,237.1272,57841.0
2020-03-20 10:30:00,249.88,251.61,247.6,250.71,41043.0,237.4123,239.056,235.246,238.2009,41043.0
2020-03-20 11:00:00,250.75,251.93,243.32,247.44,52622.0,238.2389,239.36,231.1796,235.094,52622.0
2020-03-20 11:30:00,247.31,251.49,245.5,248.4,62031.0,234.9705,238.9419,233.2508,236.0061,62031.0
2020-03-20 12:00:00,248.4,249.25,243.09,244.4,71048.0,236.0061,236.8137,230.9611,232.2057,71048.0
2020-03-20 12:30:00,244.4,247.58,242.44,244.27,53862.0,232.2057,235.227,230.3435,232.0822,53862.0
2020-03-20 13:00:00,244.93,248.61,242.96,245.0,41969.0,232.7093,236.2056,230.8375,232.7758,41969.0
2020-03-20 13:30:00,245.67,250.1,245.59,247.65,32163.0,233.4123,237.6213,233.3363,235.2935,32163.0
2020-03-20 14:00:00,246.09,248.53,244.71,247.1,50748.0,233.8114,236.1296,232.5002,234.771,50748.0
2020-03-20 14:30:00,247.99,248.0,241.77,242.74,52580.0,235.6166,235.6261,229.7069,230.6285,52580.0
2020-03-20 15:00:00,243.93,250.48,242.13,248.04,79532.0,231.7591,237.9823,230.049,235.6641,79532.0
2020-03-20 15:30:00,248.79,250.44,239.0,243.07,268220.0,236.3767,237.9443,227.0751,230.9421,268220.0
2020-03-23 09:30:00,235.78,243.36,225.0,242.32,90469.0,224.0158,231.2176,213.7737,230.2295,90469.0
2020-03-23 10:00:00,242.49,243.38,234.3,237.72,130722.0,230.391,231.2366,222.6096,225.859,130722.0
2020-03-23 10:30:00,238.43,240.97,234.67,235.62,74958.0,226.5336,228.9468,222.9612,223.8638,74958.0
2020-03-23 11:00:00,235.62,236.04,228.85,231.37,33550.0,223.8638,224.2628,217.4316,219.8258,33550.0
2020-03-23 11:30:00,230.64,232.06,221.82,224.2,89371.0,219.1323,220.4814,210.7523,213.0136,89371.0
2020-03-23 12:00:00,224.2,230.24,223.03,228.51,99376.0,213.0136,218.7522,211.902,217.1085,99376.0
2020-03-23 12:30:00,228.85,236.75,227.59,235.11,21376.0,217.4316,224.9374,216.2344,223.3792,21376.0
2020-03-23 13:00:00,234.0,236.19,229.29,230.86,31454.0,222.3246,224.4053,217.8496,219.3413,31454.0
2020-03-23 13:30:00,230.04,233.42,225.82,229.16,49502.0,218.5622,221.7735,214.5527,217.7261,49502.0
2020-03-23 14:00:00,228.53,234.5,225.98,232.04,51384.0,217.1275,222.7997,214.7048,220.4624,51384.0
2020-03-23 14:30:00,231.18,233.63,227.49,229.95,46134.0,219.6453,221.9731,216.1394,218.4767,46134.0
2020-03-23 15:00:00,229.4,232.46,227.76,230.0,71490.0,217.9541,220.8614,216.3959,218.5242,71490.0
2020-03-23 15:30:00,230.0,235.24,229.44,232.78,186919.0,218.5242,223.5027,217.9921,221.1655,186919.0
2020-03-24 09:30:00,240.18,252.19,240.18,249.18,67641.0,228.1963,239.607,228.1963,236.7472,67641.0
2020-03-24 10:00:00,248.18,252.26,244.12,250.45,49270.0,235.7971,239.6735,231.9397,237.9538,49270.0
2020-03-24 10:30:00,250.31,252.67,247.05,252.2,30180.0,237.8208,240.0631,234.7235,239.6165,30180.0
2020-03-24 11:00:00,252.2,261.44,251.82,260.1,49812.0,239.6165,248.3955,239.2555,247.1224,49812.0
2020-03-24 11:30:00,259.68,268.7,258.43,267.0,56840.0,246.7233,255.2933,245.5357,253.6781,56840.0
2020-03-24 12:00:00,266.63,266.82,261.88,266.05,34006.0,253.3265,253.5071,248.8135,252.7755,34006.0
2020-03-24 12:30:00,266.05,266.74,260.01,260.01,41530.0,252.7755,253.431,247.0368,247.0368,41530.0
2020-03-24 13:00:00,260.01,263.95,258.38,262.66,19511.0,247.0368,250.7803,245.4882,249.5546,19511.0
2020-03-24 13:30:00,262.66,264.16,258.0,258.91,23844.0,249.5546,250.9798,245.1271,245.9917,23844.0
2020-03-24 14:00:00,258.82,262.2,256.53,262.01,27836.0,245.9062,249.1176,243.7305,248.9371,27836.0
2020-03-24 14:30:00,261.84,267.21,260.66,267.21,22421.0,248.7755,253.8776,247.6544,253.8776,22421.0
2020-03-24 15:00:00,266.91,268.13,265.56,267.24,23066.0,253.5926,254.7517,252.3099,253.9061,23066.0
2020-03-24 15:30:00,266.78,277.73,266.61,273.72,140752.0,253.4691,263.8727,253.3075,260.0628,140752.0
2020-03-25 09:30:00,271.08,276.53,260.29,267.68,110363.0,257.5545,262.7326,247.3029,254.3241,110363.0
2020-03-25 10:00:00,267.5,270.63,258.78,266.9,49124.0,254.1531,257.127,245.8682,253.5831,49124.0
2020-03-25 10:30:00,267.39,269.59,257.58,258.34,36476.0,254.0486,256.1388,244.7281,245.4502,36476.0
2020-03-25 11:00:00,258.33,260.92,257.07,258.28,40942.0,245.4407,247.9014,244.2435,245.3932,40942.0
2020-03-25 11:30:00,258.28,268.73,257.95,267.73,32400.0,245.3932,255.3218,245.0796,254.3717,32400.0
2020-03-25 12:00:00,268.0,269.08,263.5,267.8,20920.0,254.6282,255.6543,250.3527,254.4382,20920.0
2020-03-25 12:30:00,267.05,267.55,263.62,265.17,26301.0,253.7256,254.2006,250.4667,251.9394,26301.0
2020-03-25 13:00:00,265.19,271.72,265.18,269.25,31718.0,251.9584,258.1626,251.9489,255.8158,31718.0
2020-03-25 13:30:00,269.25,271.18,268.45,269.0,52626.0,255.8158,257.6495,255.0557,255.5783,52626.0
2020-03-25 14:00:00,269.92,271.44,267.39,270.65,67922.0,256.4524,257.8965,254.0486,257.146,67922.0
2020-03-25 14:30:00,270.91,272.81,267.45,271.51,31476.0,257.393,259.1982,254.1056,257.963,31476.0
2020-03-25 15:00:00,270.08,271.79,268.97,271.26,57104.0,256.6044,258.2291,255.5498,257.7255,57104.0
2020-03-25 15:30:00,271.52,273.37,264.56,265.4,125636.0,257.9726,259.7302,251.3598,252.1579,125636.0
2020-03-26 09:30:00,266.75,274.94,266.11,271.07,52911.0,253.4405,261.2219,252.8325,257.545,52911.0
2020-03-26 10:00:00,272.18,274.38,268.54,271.2,42564.0,258.5996,260.6899,255.1412,257.6685,42564.0
2020-03-26 10:30:00,271.08,273.5,269.24,272.18,46724.0,257.5545,259.8538,255.8063,258.5996,46724.0
2020-03-26 11:00:00,272.72,278.61,270.26,276.08,56497.0,259.1127,264.7088,256.7754,262.305,56497.0
2020-03-26 11:30:00,276.81,279.7,273.68,279.26,48215.0,262.9986,265.7444,260.0248,265.3264,48215.0
2020-03-26 12:00:00,278.61,280.51,275.5,279.27,28240.0,264.7088,266.514,261.754,265.3359,28240.0
2020-03-26 12:30:00,279.87,284.31,278.67,284.31,21447.0,265.9059,270.1244,264.7658,270.1244,21447.0
2020-03-26 13:00:00,283.72,284.61,278.82,279.51,30869.0,269.5638,270.4094,264.9083,265.5639,30869.0
2020-03-26 13:30:00,279.74,283.78,278.31,281.36,25096.0,265.7824,269.6208,264.4238,267.3216,25096.0
2020-03-26 14:00:00,281.92,284.25,281.09,283.2,39989.0,267.8536,270.0674,267.0651,269.0698,39989.0
2020-03-26 14:30:00,283.97,292.09,283.81,287.0,55421.0,269.8014,277.5162,269.6493,272.6802,55421.0
2020-03-26 15:00:00,287.01,288.26,285.69,287.92,36711.0,272.6897,273.8773,271.4355,273.5543,36711.0
2020-03-26 15:30:00,287.79,295.84,283.68,291.54,125510.0,273.4308,281.0791,269.5258,276.9937,125510.0
2020-03-27 09:30:00,284.11,288.42,280.1,283.46,103585.0,269.9344,274.0293,266.1245,269.3168,103585.0
2020-03-27 10:00:00,282.61,284.44,278.06,279.65,31544.0,268.5092,270.2479,264.1862,265.6969,31544.0
2020-03-27 10:30:00,280.13,280.95,274.08,278.43,22138.0,266.153,266.932,260.4048,264.5378,22138.0
2020-03-27 11:00:00,278.8,281.71,276.69,278.6,34425.0,264.8893,267.6541,262.8846,264.6993,34425.0
2020-03-27 11:30:00,278.96,281.63,276.4,277.06,65935.0,265.0413,267.5781,262.6091,263.2361,65935.0
2020-03-27 12:00:00,276.87,281.0,276.24,281.0,29503.0,263.0556,266.9795,262.457,266.9795,29503.0
2020-03-27 12:30:00,281.68,284.55,275.62,277.34,39015.0,267.6256,270.3524,261.868,263.5022,39015.0
2020-03-27 13:00:00,277.34,280.34,275.3,277.79,23699.0,263.5022,266.3525,261.5639,263.9297,23699.0
2020-03-27 13:30:00,277.82,282.25,277.64,279.79,46098.0,263.9582,268.1672,263.7872,265.8299,46098.0
2020-03-27 14:00:00,280.04,280.56,278.13,280.0,19519.0,266.0674,266.5615,264.2527,266.0294,19519.0
2020-03-27 14:30:00,279.86,281.1,276.51,280.59,26368.0,265.8964,267.0746,262.7136,266.59,26368.0
2020-03-27 15:00:00,280.08,284.83,278.64,283.04,44093.0,266.1055,270.6185,264.7373,268.9178,44093.0
2020-03-27 15:30:00,282.73,282.73,274.55,275.74,87074.0,268.6232,268.6232,260.8514,261.982,87074.0
2020-03-30 09:30:00,278.03,284.68,275.36,283.87,30877.0,264.1577,270.4759,261.621,269.7063,30877.0
2020-03-30 10:00:00,284.69,291.85,283.27,290.09,27823.0,270.4854,277.2882,269.1363,275.616,27823.0
2020-03-30 10:30:00,290.0,292.45,286.14,287.33,17718.0,275.5305,277.8583,271.8631,272.9937,17718.0
2020-03-30 11:00:00,287.32,289.8,284.49,287.41,16361.0,272.9842,275.3405,270.2954,273.0697,16361.0
2020-03-30 11:30:00,287.07,287.31,282.69,285.09,29318.0,272.7467,272.9747,268.5852,270.8655,29318.0
2020-03-30 12:00:00,285.59,286.55,283.33,285.93,9939.0,271.3405,272.2526,269.1933,271.6636,9939.0
2020-03-30 12:30:00,286.07,287.15,284.02,284.94,9142.0,271.7966,272.8227,269.8489,270.723,9142.0
2020-03-30 13:00:00,284.8,288.42,284.8,287.87,10495.0,270.5899,274.0293,270.5899,273.5068,10495.0
2020-03-30 13:30:00,287.52,289.61,285.55,289.41,10299.0,273.1742,275.16,271.3025,274.9699,10299.0
2020-03-30 14:00:00,289.22,292.36,288.0,291.34,28371.0,274.7894,277.7727,273.6303,276.8036,28371.0
2020-03-30 14:30:00,291.96,291.96,287.98,289.18,14455.0,277.3927,277.3927,273.6113,274.7514,14455.0
2020-03-30 15:00:00,289.66,292.5,287.76,289.23,23205.0,275.2075,277.9058,273.4023,274.7989,23205.0
2020-03-30 15:30:00,289.84,294.71,288.54,293.83,91723.0,275.3785,280.0055,274.1433,279.1694,91723.0
2020-03-31 09:30:00,295.97,301.34,290.4,297.49,61507.0,281.2026,286.3047,275.9105,282.6468,61507.0
2020-03-31 10:00:00,297.63,301.9,295.14,297.47,34328.0,282.7798,286.8367,280.414,282.6278,34328.0
2020-03-31 10:30:00,297.59,297.98,294.01,295.27,30814.0,282.7418,283.1123,279.3404,280.5375,30814.0
2020-03-31 11:00:00,295.28,298.9,294.18,298.09,19190.0,280.547,283.9864,279.5019,283.2168,19190.0
2020-03-31 11:30:00,298.43,300.83,296.74,299.27,24520.0,283.5399,285.8201,281.9342,284.338,24520.0
2020-03-31 12:00:00,299.11,299.35,295.5,295.5,18385.0,284.186,284.414,280.7561,280.7561,18385.0
2020-03-31 12:30:00,295.71,296.67,293.39,294.18,15737.0,280.9556,281.8677,278.7514,279.5019,15737.0
2020-03-31 13:00:00,294.72,296.26,290.05,291.22,22228.0,280.015,281.4782,275.578,276.6896,22228.0
2020-03-31 13:30:00,291.8,297.72,291.32,297.18,19681.0,277.2407,282.8653,276.7846,282.3522,19681.0
2020-03-31 14:00:00,296.5,296.5,293.23,294.39,20150.0,281.7062,281.7062,278.5993,279.7015,20150.0
2020-03-31 14:30:00,294.32,295.12,292.68,295.03,26150.0,279.6349,280.395,278.0768,280.3095,26150.0
2020-03-31 15:00:00,295.41,295.55,287.8,289.43,48925.0,280.6706,280.8036,273.4403,274.9889,48925.0
2020-03-31 15:30:00,289.1,293.07,287.43,288.97,111011.0,274.6754,278.4473,273.0887,274.5519,111011.0
2020-04-01 09:30:00,275.59,279.61,271.12,274.69,74955.0,261.8395,265.6589,257.5925,260.9844,74955.0
2020-04-01 10:00:00,275.42,278.4,272.64,273.84,47776.0,261.678,264.5093,259.0367,260.1768,47776.0
2020-04-01 10:30:00,273.42,277.2,273.0,275.15,38018.0,259.7778,263.3691,259.3787,261.4214,38018.0
2020-04-01 11:00:00,275.17,278.36,274.33,275.1,37462.0,261.4404,264.4713,260.6423,261.3739,37462.0
2020-04-01 11:30:00,275.1,276.27,272.34,272.34,31315.0,261.3739,262.4856,258.7516,258.7516,31315.0
2020-04-01 12:00:00,272.58,272.76,270.89,271.28,27439.0,258.9797,259.1507,257.374,257.7445,27439.0
2020-04-01 12:30:00,271.59,272.3,270.05,270.89,34765.0,258.0391,258.7136,256.5759,257.374,34765.0
2020-04-01 13:00:00,271.39,272.2,270.11,271.03,32515.0,257.849,258.6186,256.6329,257.507,32515.0
2020-04-01 13:30:00,271.04,272.27,270.21,270.93,35056.0,257.5165,258.6851,256.7279,257.412,35056.0
2020-04-01 14:00:00,271.08,272.22,270.55,271.22,31967.0,257.5545,258.6376,257.0509,257.6875,31967.0
2020-04-01 14:30:00,270.95,271.82,265.9,267.03,54103.0,257.431,258.2576,252.633,253.7066,54103.0
2020-04-01 15:00:00,267.33,271.05,267.03,269.88,61182.0,253.9916,257.526,253.7066,256.4144,61182.0
2020-04-01 15:30:00,270.04,272.94,269.72,271.6,84487.0,256.5664,259.3217,256.2624,258.0486,84487.0
2020-04-02 09:30:00,268.78,274.16,265.29,269.65,54497.0,255.3693,260.4808,252.0534,256.1959,54497.0
2020-04-02 10:00:00,270.0,273.62,268.77,272.3,43392.0,256.5284,259.9678,255.3598,258.7136,43392.0
2020-04-02 10:30:00,273.26,277.8,270.27,274.09,31327.0,259.6257,263.9392,256.7849,260.4143,31327.0
2020-04-02 11:00:00,274.08,275.0,272.08,272.43,37649.0,260.4048,261.2789,258.5046,258.8371,37649.0
2020-04-02 11:30:00,272.92,277.33,272.91,277.04,28115.0,259.3027,263.4927,259.2932,263.2171,28115.0
2020-04-02 12:00:00,275.92,278.49,275.55,276.18,24753.0,262.153,264.5948,261.8015,262.4,24753.0
2020-04-02 12:30:00,276.21,282.79,276.21,281.94,23089.0,262.4285,268.6802,262.4285,267.8726,23089.0
2020-04-02 13:00:00,282.3,283.97,278.32,281.47,31534.0,268.2147,269.8014,264.4333,267.4261,31534.0
2020-04-02 13:30:00,280.84,281.99,277.67,280.97,26988.0,266.8275,267.9202,263.8157,266.951,26988.0
2020-04-02 14:00:00,281.31,281.63,276.14,279.32,20607.0,267.2741,267.5781,262.362,265.3834,20607.0
2020-04-02 14:30:00,278.7,281.83,277.99,280.14,16873.0,264.7943,267.7681,264.1197,266.1625,16873.0
2020-04-02 15:00:00,281.3,284.19,279.97,283.36,23551.0,267.2646,270.0104,266.0009,269.2218,23551.0
2020-04-02 15:30:00,284.96,287.13,281.93,286.69,60747.0,270.742,272.8037,267.8631,272.3856,60747.0
2020-04-03 09:30:00,283.05,286.6,279.08,279.16,45778.0,268.9273,272.3001,265.1553,265.2314,45778.0
2020-04-03 10:00:00,280.09,285.25,279.95,281.03,13745.0,266.115,271.0175,265.9819,267.0081,13745.0
2020-04-03 10:30:00,281.69,281.97,279.1,281.55,15873.0,267.6351,267.9011,265.1743,267.5021,15873.0
2020-04-03 11:00:00,281.62,282.67,278.49,278.49,13430.0,267.5686,268.5662,264.5948,264.5948,13430.0
2020-04-03 11:30:00,278.21,280.67,278.03,280.13,13383.0,264.3288,266.666,264.1577,266.153,13383.0
2020-04-03 12:00:00,279.73,280.14,278.09,279.65,21789.0,265.7729,266.1625,264.2147,265.6969,21789.0
2020-04-03 12:30:00,279.67,281.99,279.14,280.62,10419.0,265.7159,267.9202,265.2124,266.6185,10419.0
2020-04-03 13:00:00,279.73,281.4,278.97,279.74,17519.0,265.7729,267.3596,265.0508,265.7824,17519.0
2020-04-03 13:30:00,279.72,279.72,274.66,275.24,16925.0,265.7634,265.7634,260.9559,261.5069,16925.0
2020-04-03 14:00:00,274.77,275.23,270.07,272.79,36164.0,261.0604,261.4974,256.5949,259.1792,36164.0
2020-04-03 14:30:00,271.7,273.55,270.44,271.86,34713.0,258.1436,259.9013,256.9464,258.2956,34713.0
2020-04-03 15:00:00,272.08,273.12,270.02,272.01,65344.0,258.5046,259.4927,256.5474,258.4381,65344.0
2020-04-03 15:30:00,272.27,273.78,270.36,271.19,160216.0,258.6851,260.1198,256.8704,257.659,160216.0
2020-04-06 09:30:00,285.54,293.55,280.07,291.27,43951.0,271.293,278.9034,266.096,276.7371,43951.0
2020-04-06 10:00:00,292.14,293.0,287.92,288.46,20399.0,277.5637,278.3808,273.5543,274.0673,20399.0
2020-04-06 10:30:00,287.81,291.59,287.23,289.5,19504.0,273.4498,277.0412,272.8987,275.0554,19504.0
2020-04-06 11:00:00,289.07,291.3,289.07,289.89,11839.0,274.6469,276.7656,274.6469,275.426,11839.0
2020-04-06 11:30:00,289.79,291.81,288.01,289.6,14777.0,275.331,277.2502,273.6398,275.1505,14777.0
2020-04-06 12:00:00,289.33,292.59,287.68,292.37,18777.0,274.8939,277.9913,273.3263,277.7822,18777.0
2020-04-06 12:30:00,292.37,296.0,292.3,296.0,26295.0,277.7822,281.2311,277.7157,281.2311,26295.0
2020-04-06 13:00:00,296.34,297.33,290.75,291.46,12535.0,281.5542,282.4948,276.2431,276.9176,12535.0
2020-04-06 13:30:00,292.06,295.58,291.69,294.5,11086.0,277.4877,280.8321,277.1362,279.806,11086.0
2020-04-06 14:00:00,293.54,294.28,291.65,293.2,11695.0,278.8939,279.5969,277.0982,278.5708,11695.0
2020-04-06 14:30:00,292.8,294.67,292.79,294.29,13319.0,278.1908,279.9675,278.1813,279.6064,13319.0
2020-04-06 15:00:00,294.38,298.22,294.19,297.95,19315.0,279.692,283.3404,279.5114,283.0838,19315.0
2020-04-06 15:30:00,297.95,303.75,297.3,301.49,80423.0,283.0838,288.5944,282.4663,286.4472,80423.0
2020-04-07 09:30:00,312.12,314.5,299.16,301.5,100287.0,296.5468,298.8081,284.2335,286.4567,100287.0
2020-04-07 10:00:00,301.44,301.6,291.38,294.32,41073.0,286.3997,286.5517,276.8416,279.6349,41073.0
2020-04-07 10:30:00,293.4,296.7,291.88,296.7,32927.0,278.7609,281.8962,277.3167,281.8962,32927.0
2020-04-07 11:00:00,296.0,303.01,294.93,301.27,36455.0,281.2311,287.8914,280.2145,286.2382,36455.0
2020-04-07 11:30:00,301.6,303.43,299.56,299.56,34757.0,286.5517,288.2904,284.6135,284.6135,34757.0
2020-04-07 12:00:00,299.56,302.05,299.33,300.98,12106.0,284.6135,286.9793,284.395,285.9626,12106.0
2020-04-07 12:30:00,301.23,301.97,298.55,301.37,13235.0,286.2002,286.9033,283.6539,286.3332,13235.0
2020-04-07 13:00:00,300.59,301.87,298.56,298.66,14751.0,285.5921,286.8082,283.6634,283.7584,14751.0
2020-04-07 13:30:00,298.07,298.35,292.36,293.02,25051.0,283.1978,283.4639,277.7727,278.3998,25051.0
2020-04-07 14:00:00,292.36,296.3,291.2,295.39,12430.0,277.7727,281.5162,276.6706,280.6516,12430.0
2020-04-07 14:30:00,295.9,296.63,292.6,293.52,9004.0,281.1361,281.8297,278.0008,278.8749,9004.0
2020-04-07 15:00:00,294.17,296.13,291.02,291.64,17424.0,279.4924,281.3546,276.4996,277.0887,17424.0
2020-04-07 15:30:00,290.86,293.0,286.21,286.36,115573.0,276.3476,278.3808,271.9296,272.0721,115573.0
2020-04-08 09:30:00,289.98,294.8,288.02,288.52,20903.0,275.5115,280.091,273.6493,274.1243,20903.0
2020-04-08 10:00:00,289.64,289.66,286.05,287.51,7360.0,275.1885,275.2075,271.7776,273.1647,7360.0
2020-04-08 10:30:00,287.12,292.65,286.81,291.84,18135.0,272.7942,278.0483,272.4997,277.2787,18135.0
2020-04-08 11:00:00,291.62,294.04,290.45,293.75,32474.0,277.0697,279.3689,275.958,279.0934,32474.0
2020-04-08 11:30:00,294.43,298.83,294.35,297.78,23505.0,279.7395,283.9199,279.6635,282.9223,23505.0
2020-04-08 12:00:00,297.69,298.79,296.25,297.14,9310.0,282.8368,283.8819,281.4687,282.3142,9310.0
2020-04-08 12:30:00,297.08,297.57,293.79,293.88,23659.0,282.2572,282.7228,279.1314,279.2169,23659.0
2020-04-08 13:00:00,293.7,294.01,291.7,292.26,19599.0,279.0459,279.3404,277.1457,277.6777,19599.0
2020-04-08 13:30:00,292.84,292.84,288.99,291.85,19640.0,278.2288,278.2288,274.5709,277.2882,19640.0
2020-04-08 14:00:00,292.22,293.89,290.36,292.89,34241.0,277.6397,279.2264,275.8725,278.2763,34241.0
2020-04-08 14:30:00,293.17,297.83,292.97,296.99,31289.0,278.5423,282.9698,278.3523,282.1717,31289.0
2020-04-08 15:00:00,296.55,298.31,295.19,297.58,25318.0,281.7537,283.4259,280.4615,282.7323,25318.0
2020-04-08 15:30:00,297.74,298.79,295.23,296.52,76587.0,282.8843,283.8819,280.4995,281.7252,76587.0
2020-04-09 09:30:00,298.93,306.64,298.8,306.63,84586.0,284.0149,291.3402,283.8914,291.3307,84586.0
2020-04-09 10:00:00,307.12,308.94,303.66,307.81,71813.0,291.7963,293.5255,288.5089,292.4519,71813.0
2020-04-09 10:30:00,307.84,313.26,307.8,311.5,44575.0,292.4804,297.6299,292.4424,295.9578,44575.0
2020-04-09 11:00:00,311.12,311.25,308.23,310.83,54718.0,295.5967,295.7202,292.8509,295.3212,54718.0
2020-04-09 11:30:00,310.54,311.84,309.21,310.89,24970.0,295.0457,296.2808,293.782,295.3782,24970.0
2020-04-09 12:00:00,310.35,310.97,306.15,306.23,41398.0,294.8651,295.4542,290.8747,290.9507,41398.0
2020-04-09 12:30:00,307.06,309.85,306.83,308.13,25964.0,291.7393,294.3901,291.5208,292.7559,25964.0
2020-04-09 13:00:00,307.69,309.82,307.69,309.2,21452.0,292.3379,294.3616,292.3379,293.7725,21452.0
2020-04-09 13:30:00,308.95,309.6,308.32,309.5,21361.0,293.535,294.1526,292.9364,294.0575,21361.0
2020-04-09 14:00:00,309.28,311.09,308.21,310.61,27580.0,293.8485,295.5682,292.8319,295.1122,27580.0
2020-04-09 14:30:00,310.78,311.61,309.51,310.11,25198.0,295.2737,296.0623,294.067,294.6371,25198.0
2020-04-09 15:00:00,310.32,311.0,309.51,311.0,40194.0,294.8366,295.4827,294.067,295.4827,40194.0
2020-04-09 15:30:00,311.0,311.82,309.94,310.69,74428.0,295.4827,296.2618,294.4756,295.1882,74428.0
2020-04-13 09:30:00,308.77,309.31,304.02,306.0,31336.0,293.364,293.877,288.851,290.7322,31336.0
2020-04-13 10:00:00,306.07,308.58,305.04,307.84,21581.0,290.7987,293.1834,289.8201,292.4804,21581.0
2020-04-13 10:30:00,307.59,308.6,305.74,307.85,23564.0,292.2428,293.2025,290.4851,292.4899,23564.0
2020-04-13 11:00:00,307.48,309.17,306.29,307.51,36010.0,292.1383,293.744,291.0077,292.1668,36010.0
2020-04-13 11:30:00,308.13,310.1,307.94,309.0,19592.0,292.7559,294.6276,292.5754,293.5825,19592.0
2020-04-13 12:00:00,308.9,310.52,308.89,310.15,31996.0,293.4875,295.0267,293.478,294.6751,31996.0
2020-04-13 12:30:00,309.29,309.3,306.67,307.58,7153.0,293.858,293.8675,291.3687,292.2333,7153.0
2020-04-13 13:00:00,307.07,307.07,304.81,305.53,16581.0,291.7488,291.7488,289.6016,290.2856,16581.0
2020-04-13 13:30:00,305.72,308.73,305.21,307.84,10798.0,290.4661,293.326,289.9816,292.4804,10798.0
2020-04-13 14:00:00,307.39,308.57,306.53,306.59,4097.0,292.0528,293.1739,291.2357,291.2927,4097.0
2020-04-13 14:30:00,307.22,308.29,306.24,307.98,8895.0,291.8913,292.9079,290.9602,292.6134,8895.0
2020-04-13 15:00:00,307.96,309.72,307.51,309.69,14458.0,292.5944,294.2666,292.1668,294.2381,14458.0
2020-04-13 15:30:00,309.47,311.0,308.26,309.8,82653.0,294.029,295.4827,292.8794,294.3426,82653.0
2020-04-14 09:30:00,317.72,323.44,313.33,314.4,70654.0,301.8674,307.302,297.6964,298.7131,70654.0
2020-04-14 10:00:00,315.12,317.14,313.34,313.34,50965.0,299.3971,301.3163,297.7059,297.7059,50965.0
2020-04-14 10:30:00,314.43,316.35,313.24,314.0,45954.0,298.7416,300.5658,297.6109,298.333,45954.0
2020-04-14 11:00:00,314.15,315.54,312.92,314.44,32042.0,298.4755,299.7962,297.3069,298.7511,32042.0
2020-04-14 11:30:00,315.14,317.63,314.47,316.27,16288.0,299.4161,301.7819,298.7796,300.4898,16288.0
2020-04-14 12:00:00,315.91,318.46,315.71,316.46,15854.0,300.1477,302.5705,299.9577,300.6703,15854.0
2020-04-14 12:30:00,315.99,318.7,315.88,317.34,13473.0,300.2237,302.7985,300.1192,301.5064,13473.0
2020-04-14 13:00:00,317.35,318.72,316.03,317.49,14600.0,301.5159,302.8175,300.2617,301.6489,14600.0
2020-04-14 13:30:00,317.57,318.42,316.0,316.81,19237.0,301.7249,302.5325,300.2332,301.0028,19237.0
2020-04-14 14:00:00,316.19,317.07,315.95,316.31,17864.0,300.4137,301.2498,300.1857,300.5278,17864.0
2020-04-14 14:30:00,316.3,317.24,315.0,317.24,26698.0,300.5183,301.4114,299.2831,301.4114,26698.0
2020-04-14 15:00:00,316.8,316.8,314.22,316.27,29930.0,300.9933,300.9933,298.542,300.4898,29930.0
2020-04-14 15:30:00,316.21,316.43,312.67,313.46,104583.0,300.4328,300.6418,297.0694,297.82,104583.0
2020-04-15 09:30:00,307.42,308.81,300.32,304.17,37410.0,292.0813,293.402,285.3356,288.9935,37410.0
2020-04-15 10:00:00,303.69,307.06,301.74,306.03,25138.0,288.5374,291.7393,286.6847,290.7607,25138.0
2020-04-15 10:30:00,305.88,312.59,305.88,312.41,21674.0,290.6182,296.9934,290.6182,296.8224,21674.0
2020-04-15 11:00:00,312.64,312.64,308.28,308.83,26590.0,297.0409,297.0409,292.8984,293.421,26590.0
2020-04-15 11:30:00,309.42,310.26,306.34,308.6,26410.0,293.9815,294.7796,291.0552,293.2025,26410.0
2020-04-15 12:00:00,308.69,309.17,304.0,305.66,21885.0,293.288,293.744,288.832,290.4091,21885.0
2020-04-15 12:30:00,305.69,305.75,304.0,304.91,10559.0,290.4376,290.4947,288.832,289.6966,10559.0
2020-04-15 13:00:00,304.88,310.36,304.88,309.8,12017.0,289.6681,294.8746,289.6681,294.3426,12017.0
2020-04-15 13:30:00,309.46,310.0,308.46,308.78,9662.0,294.0195,294.5326,293.0694,293.3735,9662.0
2020-04-15 14:00:00,308.78,311.37,308.78,311.12,11982.0,293.3735,295.8342,293.3735,295.5967,11982.0
2020-04-15 14:30:00,311.39,312.34,310.8,312.13,23897.0,295.8532,296.7558,295.2927,296.5563,23897.0
2020-04-15 15:00:00,312.11,312.42,310.28,310.34,21740.0,296.5373,296.8319,294.7986,294.8556,21740.0
2020-04-15 15:30:00,310.5,310.87,309.01,310.1,52065.0,295.0076,295.3592,293.592,294.6276,52065.0
2020-04-16 09:30:00,311.57,315.41,310.24,311.39,24270.0,296.0243,299.6727,294.7606,295.8532,24270.0
2020-04-16 10:00:00,311.39,314.26,311.24,313.4,20422.0,295.8532,298.58,295.7107,297.763,20422.0
2020-04-16 10:30:00,313.32,313.49,309.56,310.53,27847.0,297.6869,297.8485,294.1146,295.0362,27847.0
2020-04-16 11:00:00,310.54,313.45,308.86,313.36,42891.0,295.0457,297.8105,293.4495,297.725,42891.0
2020-04-16 11:30:00,313.0,315.25,311.24,314.31,22560.0,297.3829,299.5206,295.7107,298.6276,22560.0
2020-04-16 12:00:00,314.65,314.65,307.67,308.24,28426.0,298.9506,298.9506,292.3189,292.8604,28426.0
2020-04-16 12:30:00,307.09,310.08,306.18,310.08,14989.0,291.7678,294.6086,290.9032,294.6086,14989.0
2020-04-16 13:00:00,310.21,310.93,308.89,310.09,7083.0,294.7321,295.4162,293.478,294.6181,7083.0
2020-04-16 13:30:00,310.11,313.13,308.43,309.69,21453.0,294.6371,297.5064,293.0409,294.2381,21453.0
2020-04-16 14:00:00,309.63,311.31,309.23,310.29,8611.0,294.1811,295.7772,293.801,294.8081,8611.0
2020-04-16 14:30:00,310.3,312.4,310.3,311.47,17921.0,294.8176,296.8128,294.8176,295.9293,17921.0
2020-04-16 15:00:00,311.17,311.53,308.89,311.04,27978.0,295.6442,295.9863,293.478,295.5207,27978.0
2020-04-16 15:30:00,310.89,313.07,309.9,310.48,111367.0,295.3782,297.4494,294.4376,294.9886,111367.0
2020-04-17 09:30:00,317.0,322.66,316.22,321.43,52271.0,301.1833,306.5609,300.4423,305.3923,52271.0
2020-04-17 10:00:00,321.43,322.67,318.15,318.7,29925.0,305.3923,306.5704,302.276,302.7985,29925.0
2020-04-17 10:30:00,319.02,319.24,315.87,317.99,49816.0,303.1025,303.3116,300.1097,302.1239,49816.0
2020-04-17 11:00:00,318.13,319.8,315.33,317.44,24378.0,302.257,303.8436,299.5967,301.6014,24378.0
2020-04-17 11:30:00,317.42,318.36,317.15,318.17,17523.0,301.5824,302.4755,301.3258,302.295,17523.0
2020-04-17 12:00:00,317.92,319.45,317.57,317.69,13285.0,302.0574,303.5111,301.7249,301.8389,13285.0
2020-04-17 12:30:00,317.94,318.57,316.79,318.22,12787.0,302.0764,302.675,300.9838,302.3425,12787.0
2020-04-17 13:00:00,318.19,319.14,317.07,317.65,12633.0,302.314,303.2166,301.2498,301.8009,12633.0
2020-04-17 13:30:00,317.46,318.03,316.04,316.6,13149.0,301.6204,302.1619,300.2712,300.8033,13149.0
2020-04-17 14:00:00,316.78,316.85,315.24,315.33,14289.0,300.9743,301.0408,299.5111,299.5967,14289.0
2020-04-17 14:30:00,315.06,315.62,314.01,315.03,17272.0,299.3401,299.8722,298.3425,299.3116,17272.0
2020-04-17 15:00:00,315.04,316.25,314.84,315.88,18167.0,299.3211,300.4708,299.1311,300.1192,18167.0
2020-04-17 15:30:00,315.99,318.05,315.56,317.17,70250.0,300.2237,302.1809,299.8152,301.3449,70250.0
2020-04-20 09:30:00,315.57,317.4,310.02,313.66,31503.0,299.8247,301.5634,294.5516,298.01,31503.0
2020-04-20 10:00:00,312.85,319.63,312.85,319.63,19380.0,297.2404,303.6821,297.2404,303.6821,19380.0
2020-04-20 10:30:00,319.24,319.92,318.28,319.32,9747.0,303.3116,303.9576,302.3995,303.3876,9747.0
2020-04-20 11:00:00,319.66,321.4,318.74,321.08,19585.0,303.7106,305.3638,302.8365,305.0598,19585.0
2020-04-20 11:30:00,320.68,322.54,320.29,322.51,8154.0,304.6797,306.4469,304.3092,306.4184,8154.0
2020-04-20 12:00:00,322.31,323.09,318.84,321.03,29069.0,306.2284,306.9695,302.9315,305.0123,29069.0
2020-04-20 12:30:00,321.22,322.07,321.19,321.42,6160.0,305.1928,306.0004,305.1643,305.3828,6160.0
2020-04-20 13:00:00,321.37,323.93,320.9,323.11,15794.0,305.3353,307.7676,304.8887,306.9885,15794.0
2020-04-20 13:30:00,323.09,325.54,323.09,325.3,24541.0,306.9695,309.2972,306.9695,309.0692,24541.0
2020-04-20 14:00:00,325.07,325.79,323.11,323.18,14619.0,308.8507,309.5348,306.9885,307.055,14619.0
2020-04-20 14:30:00,323.62,323.92,321.16,321.53,24240.0,307.473,307.7581,305.1358,305.4873,24240.0
2020-04-20 15:00:00,321.5,322.2,319.55,320.61,14223.0,305.4588,306.1239,303.6061,304.6132,14223.0
2020-04-20 15:30:00,321.02,323.01,320.49,321.94,29346.0,305.0028,306.8935,304.4992,305.8769,29346.0
2020-04-21 09:30:00,315.65,318.86,313.09,316.43,33503.0,299.9007,302.9505,297.4684,300.6418,33503.0
2020-04-21 10:00:00,316.96,318.59,316.14,316.44,19678.0,301.1453,302.694,300.3662,300.6513,19678.0
2020-04-21 10:30:00,316.91,316.97,311.05,311.68,49869.0,301.0978,301.1548,295.5302,296.1288,49869.0
2020-04-21 11:00:00,311.61,312.78,308.87,309.08,10720.0,296.0623,297.1739,293.459,293.6585,10720.0
2020-04-21 11:30:00,309.48,312.89,308.95,312.51,9257.0,294.0385,297.2784,293.535,296.9174,9257.0
2020-04-21 12:00:00,312.56,313.74,310.71,310.71,11714.0,296.9649,298.086,295.2072,295.2072,11714.0
2020-04-21 12:30:00,310.78,311.22,308.47,311.06,12115.0,295.2737,295.6917,293.0789,295.5397,12115.0
2020-04-21 13:00:00,311.54,316.0,311.54,315.13,17700.0,295.9958,300.2332,295.9958,299.4066,17700.0
2020-04-21 13:30:00,314.93,316.0,314.31,314.57,14111.0,299.2166,300.2332,298.6276,298.8746,14111.0
2020-04-21 14:00:00,314.44,315.4,313.24,314.5,7578.0,298.7511,299.6632,297.6109,298.8081,7578.0
2020-04-21 14:30:00,314.61,314.91,311.6,311.6,9700.0,298.9126,299.1976,296.0528,296.0528,9700.0
2020-04-21 15:00:00,311.8,312.42,309.99,310.1,17508.0,296.2428,296.8319,294.5231,294.6276,17508.0
2020-04-21 15:30:00,309.98,313.78,309.02,311.32,53622.0,294.5136,298.124,293.6015,295.7867,53622.0
2020-04-22 09:30:00,316.71,320.52,314.67,317.02,24990.0,300.9078,304.5277,298.9696,301.2023,24990.0
2020-04-22 10:00:00,316.9,317.09,314.54,316.25,6079.0,301.0883,301.2688,298.8461,300.4708,6079.0
2020-04-22 10:30:00,317.23,319.12,316.27,318.59,13269.0,301.4019,303.1976,300.4898,302.694,13269.0
2020-04-22 11:00:00,318.66,321.63,318.45,320.2,21117.0,302.7605,305.5823,302.561,304.2237,21117.0
2020-04-22 11:30:00,319.96,320.61,317.94,318.45,19177.0,303.9956,304.6132,302.0764,302.561,19177.0
2020-04-22 12:00:00,318.66,320.09,317.96,318.28,8891.0,302.7605,304.1192,302.0954,302.3995,8891.0
2020-04-22 12:30:00,318.36,318.36,316.5,316.87,8196.0,302.4755,302.4755,300.7083,301.0598,8196.0
2020-04-22 13:00:00,316.88,317.66,315.94,317.66,7400.0,301.0693,301.8104,300.1762,301.8104,7400.0
2020-04-22 13:30:00,317.89,319.26,317.56,319.26,12076.0,302.0289,303.3306,301.7154,303.3306,12076.0
2020-04-22 14:00:00,319.0,320.72,318.75,320.16,4218.0,303.0835,304.7177,302.846,304.1857,4218.0
2020-04-22 14:30:00,320.72,322.65,319.62,322.35,22285.0,304.7177,306.5514,303.6726,306.2664,22285.0
2020-04-22 15:00:00,322.46,323.78,321.99,322.58,27594.0,306.3709,307.625,305.9244,306.4849,27594.0
2020-04-22 15:30:00,322.71,323.84,320.47,320.84,58894.0,306.6084,307.6821,304.4802,304.8317,58894.0
2020-04-23 09:30:00,320.07,324.33,319.38,321.68,35191.0,304.1002,308.1476,303.4446,305.6298,35191.0
2020-04-23 10:00:00,321.74,322.62,316.42,316.54,19338.0,305.6868,306.5229,300.6323,300.7463,19338.0
2020-04-23 10:30:00,317.58,321.29,317.07,318.66,19561.0,301.7344,305.2593,301.2498,302.7605,19561.0
2020-04-23 11:00:00,318.24,319.5,317.9,319.5,14991.0,302.3615,303.5586,302.0384,303.5586,14991.0
2020-04-23 11:30:00,319.07,322.34,318.52,321.91,12250.0,303.1501,306.2569,302.6275,305.8483,12250.0
2020-04-23 12:00:00,321.67,322.68,321.22,322.44,12292.0,305.6203,306.5799,305.1928,306.3519,12292.0
2020-04-23 12:30:00,322.71,323.99,317.57,319.9,10578.0,306.6084,307.8246,301.7249,303.9386,10578.0
2020-04-23 13:00:00,319.89,320.97,318.26,318.63,5245.0,303.9291,304.9553,302.3805,302.732,5245.0
2020-04-23 13:30:00,319.1,320.43,317.08,318.52,7442.0,303.1786,304.4422,301.2593,302.6275,7442.0
2020-04-23 14:00:00,318.57,320.02,317.7,319.65,7220.0,302.675,304.0527,301.8484,303.7011,7220.0
2020-04-23 14:30:00,319.98,320.13,318.85,319.57,7370.0,304.0146,304.1572,302.941,303.6251,7370.0
2020-04-23 15:00:00,319.34,319.93,316.26,316.86,10490.0,303.4066,303.9671,300.4803,301.0503,10490.0
2020-04-23 15:30:00,316.67,322.06,315.66,317.79,35943.0,300.8698,305.9909,299.9102,301.9339,35943.0
2020-04-24 09:30:00,318.73,319.92,312.48,315.67,22249.0,302.827,303.9576,296.8889,299.9197,22249.0
2020-04-24 10:00:00,315.57,317.69,314.66,316.92,27427.0,299.8247,301.8389,298.9601,301.1073,27427.0
2020-04-24 10:30:00,316.83,319.49,316.7,318.19,28707.0,301.0218,303.5491,300.8983,302.314,28707.0
2020-04-24 11:00:00,318.5,318.97,317.09,317.91,7680.0,302.6085,303.055,301.2688,302.0479,7680.0
2020-04-24 11:30:00,318.0,319.5,316.87,319.47,7602.0,302.1334,303.5586,301.0598,303.5301,7602.0
2020-04-24 12:00:00,319.5,323.49,319.36,323.49,8881.0,303.5586,307.3495,303.4256,307.3495,8881.0
2020-04-24 12:30:00,322.76,324.17,321.99,322.17,14240.0,306.6559,307.9956,305.9244,306.0954,14240.0
2020-04-24 13:00:00,322.11,322.72,320.96,321.56,5615.0,306.0384,306.6179,304.9457,305.5158,5615.0
2020-04-24 13:30:00,321.94,323.64,321.49,323.62,9753.0,305.8769,307.492,305.4493,307.473,9753.0
2020-04-24 14:00:00,323.4,324.53,323.27,323.63,7881.0,307.264,308.3376,307.1405,307.4825,7881.0
2020-04-24 14:30:00,323.79,324.61,323.08,323.77,29241.0,307.6345,308.4136,306.96,307.6155,29241.0
2020-04-24 15:00:00,323.84,323.93,322.66,323.49,13654.0,307.6821,307.7676,306.5609,307.3495,13654.0
2020-04-24 15:30:00,323.88,326.06,323.51,324.9,63666.0,307.7201,309.7913,307.3685,308.6892,63666.0
2020-04-27 09:30:00,329.79,331.3,327.36,329.63,28579.0,313.3352,314.7698,311.0264,313.1832,28579.0
2020-04-27 10:00:00,330.03,330.98,328.88,330.25,9955.0,313.5632,314.4658,312.4706,313.7722,9955.0
2020-04-27 10:30:00,329.74,331.83,329.17,330.91,11172.0,313.2877,315.2734,312.7461,314.3993,11172.0
2020-04-27 11:00:00,331.16,331.6,329.9,331.44,9767.0,314.6368,315.0549,313.4397,314.9029,9767.0
2020-04-27 11:30:00,331.6,334.41,331.46,333.01,13195.0,315.0549,317.7247,314.9219,316.3945,13195.0
2020-04-27 12:00:00,332.83,332.88,331.2,331.27,6197.0,316.2235,316.271,314.6748,314.7413,6197.0
2020-04-27 12:30:00,331.67,333.28,331.18,332.27,22423.0,315.1214,316.651,314.6558,315.6914,22423.0
2020-04-27 13:00:00,332.27,333.5,331.99,332.86,13190.0,315.6914,316.8601,315.4254,316.252,13190.0
2020-04-27 13:30:00,332.72,332.97,332.3,332.4,8997.0,316.119,316.3565,315.7199,315.815,8997.0
2020-04-27 14:00:00,332.72,332.98,331.2,331.2,8287.0,316.119,316.366,314.6748,314.6748,8287.0
2020-04-27 14:30:00,331.45,331.45,330.66,330.85,9041.0,314.9124,314.9124,314.1618,314.3423,9041.0
2020-04-27 15:00:00,330.93,331.78,330.12,331.07,24761.0,314.4183,315.2259,313.6487,314.5513,24761.0
2020-04-27 15:30:00,331.0,333.05,331.0,331.61,59673.0,314.4848,316.4325,314.4848,315.0644,59673.0
2020-04-28 09:30:00,339.0,344.0,316.38,322.88,115869.0,322.0856,326.8362,300.5943,306.77,115869.0
2020-04-28 10:00:00,323.0,328.93,320.63,321.1,40893.0,306.884,312.5181,304.6322,305.0788,40893.0
2020-04-28 10:30:00,321.47,325.72,318.1,321.9,28647.0,305.4303,309.4683,302.2284,305.8388,28647.0
2020-04-28 11:00:00,321.0,322.87,318.83,319.19,21235.0,304.9838,306.7605,302.922,303.2641,21235.0
2020-04-28 11:30:00,319.19,320.06,314.3,316.3,30248.0,303.2641,304.0907,298.618,300.5183,30248.0
2020-04-28 12:00:00,316.82,316.82,311.36,313.34,41763.0,301.0123,301.0123,295.8247,297.7059,41763.0
2020-04-28 12:30:00,313.07,315.17,311.14,315.13,33372.0,297.4494,299.4446,295.6157,299.4066,33372.0
2020-04-28 13:00:00,315.12,318.75,314.78,318.74,31276.0,299.3971,302.846,299.0741,302.8365,31276.0
2020-04-28 13:30:00,318.38,320.77,317.24,320.09,15469.0,302.4945,304.7652,301.4114,304.1192,15469.0
2020-04-28 14:00:00,319.47,320.5,317.1,319.28,47884.0,303.5301,304.5087,301.2783,303.3496,47884.0
2020-04-28 14:30:00,319.63,320.5,318.19,320.5,30080.0,303.6821,304.5087,302.314,304.5087,30080.0
2020-04-28 15:00:00,320.64,321.62,319.58,320.4,23994.0,304.6417,305.5728,303.6346,304.4137,23994.0
2020-04-28 15:30:00,320.18,321.48,317.8,319.56,116353.0,304.2047,305.4398,301.9434,303.6156,116353.0
2020-04-29 09:30:00,326.8,327.57,321.97,326.49,22751.0,310.4944,311.2259,305.9054,310.1998,22751.0
2020-04-29 10:00:00,326.25,329.86,325.21,329.2,38767.0,309.9718,313.4017,308.9837,312.7746,38767.0
2020-04-29 10:30:00,329.0,330.51,327.59,329.07,21472.0,312.5846,314.0193,311.2449,312.6511,21472.0
2020-04-29 11:00:00,329.21,337.18,329.18,334.35,27379.0,312.7841,320.3565,312.7556,317.6677,27379.0
2020-04-29 11:30:00,334.0,334.94,332.0,333.35,14184.0,317.3351,318.2282,315.4349,316.7176,14184.0
2020-04-29 12:00:00,333.29,334.64,332.53,333.41,25471.0,316.6605,317.9432,315.9385,316.7746,25471.0
2020-04-29 12:30:00,332.74,333.02,332.2,332.2,9948.0,316.138,316.404,315.6249,315.6249,9948.0
2020-04-29 13:00:00,332.44,334.01,332.21,332.59,13456.0,315.853,317.3446,315.6344,315.9955,13456.0
2020-04-29 13:30:00,332.42,333.26,331.29,332.68,13073.0,315.834,316.632,314.7603,316.081,13073.0
2020-04-29 14:00:00,333.46,333.56,330.49,332.73,14119.0,316.8221,316.9171,314.0003,316.1285,14119.0
2020-04-29 14:30:00,332.87,334.6,332.3,334.6,14387.0,316.2615,317.9052,315.7199,317.9052,14387.0
2020-04-29 15:00:00,334.89,336.27,334.44,335.64,29342.0,318.1807,319.4919,317.7532,318.8933,29342.0
2020-04-29 15:30:00,335.66,336.87,334.68,335.45,98826.0,318.9123,320.0619,317.9812,318.7128,98826.0
2020-04-30 09:30:00,330.53,332.34,327.45,330.71,26088.0,314.0383,315.7579,311.1119,314.2093,26088.0
2020-04-30 10:00:00,330.65,333.05,329.82,331.4,38449.0,314.1523,316.4325,313.3637,314.8648,38449.0
2020-04-30 10:30:00,332.04,332.49,330.39,330.77,12100.0,315.4729,315.9005,313.9052,314.2663,12100.0
2020-04-30 11:00:00,331.34,332.27,329.8,329.8,30639.0,314.8078,315.6914,313.3447,313.3447,30639.0
2020-04-30 11:30:00,329.82,330.93,328.53,328.53,29177.0,313.3637,314.4183,312.138,312.138,29177.0
2020-04-30 12:00:00,328.45,328.65,326.15,326.4,23047.0,312.062,312.2521,309.8768,310.1143,23047.0
2020-04-30 12:30:00,326.46,327.53,325.24,326.47,25780.0,310.1713,311.1879,309.0122,310.1808,25780.0
2020-04-30 13:00:00,326.44,327.59,326.04,326.08,14592.0,310.1523,311.2449,309.7723,309.8103,14592.0
2020-04-30 13:30:00,325.83,326.03,323.15,324.44,25305.0,309.5728,309.7628,307.0265,308.2521,25305.0
2020-04-30 14:00:00,324.32,326.87,324.32,326.52,20884.0,308.1381,310.5609,308.1381,310.2283,20884.0
2020-04-30 14:30:00,326.53,327.36,325.75,327.18,39983.0,310.2378,311.0264,309.4968,310.8554,39983.0
2020-04-30 15:00:00,327.05,330.12,326.73,329.45,22170.0,310.7319,313.6487,310.4279,313.0121,22170.0
2020-04-30 15:30:00,329.77,330.35,326.2,327.0,74969.0,313.3162,313.8672,309.9243,310.6844,74969.0
2020-05-01 09:30:00,320.98,323.64,318.04,321.19,34111.0,304.9648,307.492,302.1714,305.1643,34111.0
2020-05-01 10:00:00,321.16,323.03,319.73,323.03,23328.0,305.1358,306.9125,303.7771,306.9125,23328.0
2020-05-01 10:30:00,322.98,324.94,322.03,324.88,7988.0,306.865,308.7272,305.9624,308.6702,7988.0
2020-05-01 11:00:00,324.1,324.46,323.34,323.64,3267.0,307.9291,308.2711,307.207,307.492,3267.0
2020-05-01 11:30:00,323.13,323.13,319.31,319.78,3751.0,307.0075,307.0075,303.3781,303.8246,3751.0
2020-05-01 12:00:00,319.52,319.84,318.1,319.15,13680.0,303.5776,303.8816,302.2284,303.2261,13680.0
2020-05-01 12:30:00,319.15,320.54,318.93,319.95,3738.0,303.2261,304.5467,303.017,303.9861,3738.0
2020-05-01 13:00:00,319.81,320.0,316.68,317.8,12003.0,303.8531,304.0336,300.8793,301.9434,12003.0
2020-05-01 13:30:00,318.08,318.58,316.85,317.26,7805.0,302.2094,302.6845,301.0408,301.4304,7805.0
2020-05-01 14:00:00,316.85,318.02,316.3,317.35,8815.0,301.0408,302.1524,300.5183,301.5159,8815.0
2020-05-01 14:30:00,317.17,319.07,317.16,319.07,6531.0,301.3449,303.1501,301.3354,303.1501,6531.0
2020-05-01 15:00:00,319.41,321.0,319.41,320.72,11392.0,303.4731,304.9838,303.4731,304.7177,11392.0
2020-05-01 15:30:00,320.79,320.98,318.72,320.35,29914.0,304.7842,304.9648,302.8175,304.3662,29914.0
2020-05-04 09:30:00,317.65,319.43,314.67,316.41,37673.0,301.8009,303.4921,298.9696,300.6228,37673.0
2020-05-04 10:00:00,316.4,317.12,314.26,316.14,17955.0,300.6133,301.2973,298.58,300.3662,17955.0
2020-05-04 10:30:00,315.69,316.49,314.75,315.86,15695.0,299.9387,300.6988,299.0456,300.1002,15695.0
2020-05-04 11:00:00,315.34,318.59,315.19,316.89,13487.0,299.6062,302.694,299.4636,301.0788,13487.0
2020-05-04 11:30:00,317.67,319.99,317.64,319.08,11059.0,301.8199,304.0241,301.7914,303.1596,11059.0
2020-05-04 12:00:00,319.49,320.83,319.27,319.66,10249.0,303.5491,304.8222,303.3401,303.7106,10249.0
2020-05-04 12:30:00,319.91,319.91,318.5,319.0,6343.0,303.9481,303.9481,302.6085,303.0835,6343.0
2020-05-04 13:00:00,318.86,319.3,317.75,318.56,7112.0,302.9505,303.3686,301.8959,302.6655,7112.0
2020-05-04 13:30:00,318.8,319.52,318.3,319.52,8283.0,302.8935,303.5776,302.4185,303.5776,8283.0
2020-05-04 14:00:00,319.04,319.93,318.87,319.35,9142.0,303.1215,303.9671,302.96,303.4161,9142.0
2020-05-04 14:30:00,319.62,320.93,319.02,320.92,8848.0,303.6726,304.9172,303.1025,304.9077,8848.0
2020-05-04 15:00:00,320.84,322.49,320.29,322.49,14628.0,304.8317,306.3994,304.3092,306.3994,14628.0
2020-05-04 15:30:00,322.06,322.63,320.78,321.56,31643.0,305.9909,306.5324,304.7747,305.5158,31643.0
2020-05-05 09:30:00,326.01,327.98,324.08,325.1,22697.0,309.7438,311.6155,307.9101,308.8792,22697.0
2020-05-05 10:00:00,326.03,327.9,325.66,327.1,39240.0,309.7628,311.5395,309.4112,310.7794,39240.0
2020-05-05 10:30:00,327.13,329.99,326.98,329.99,20237.0,310.8079,313.5252,310.6654,313.5252,20237.0
2020-05-05 11:00:00,330.0,330.8,329.16,329.17,14931.0,313.5347,314.2948,312.7366,312.7461,14931.0
2020-05-05 11:30:00,329.22,330.12,328.74,329.8,7810.0,312.7936,313.6487,312.3376,313.3447,7810.0
2020-05-05 12:00:00,329.97,331.28,329.81,330.46,19774.0,313.5062,314.7508,313.3542,313.9717,19774.0
2020-05-05 12:30:00,330.56,331.23,330.53,330.57,7836.0,314.0668,314.7033,314.0383,314.0763,7836.0
2020-05-05 13:00:00,330.79,331.09,330.0,331.09,8299.0,314.2853,314.5703,313.5347,314.5703,8299.0
2020-05-05 13:30:00,331.28,336.9,331.28,336.9,59771.0,314.7508,320.0904,314.7508,320.0904,59771.0
2020-05-05 14:00:00,336.69,338.14,335.96,337.98,14225.0,319.8909,321.2686,319.1973,321.1165,14225.0
2020-05-05 14:30:00,338.57,340.22,337.48,340.22,14566.0,321.6771,323.2448,320.6415,323.2448,14566.0
2020-05-05 15:00:00,339.96,340.19,337.43,337.84,22450.0,322.9977,323.2163,320.594,320.9835,22450.0
2020-05-05 15:30:00,337.43,339.15,336.53,337.48,76899.0,320.594,322.2282,319.7389,320.6415,76899.0
2020-05-06 09:30:00,338.0,341.48,336.07,337.77,24923.0,321.1355,324.4419,319.3018,320.917,24923.0
2020-05-06 10:00:00,337.23,338.1,333.44,336.89,18258.0,320.404,321.2306,316.8031,320.0809,18258.0
2020-05-06 10:30:00,336.45,337.6,335.71,336.32,17364.0,319.6629,320.7555,318.9598,319.5394,17364.0
2020-05-06 11:00:00,335.45,336.57,334.07,335.6,13130.0,318.7128,319.7769,317.4016,318.8553,13130.0
2020-05-06 11:30:00,335.42,337.2,335.11,336.79,8622.0,318.6843,320.3755,318.3897,319.9859,8622.0
2020-05-06 12:00:00,336.54,338.13,336.49,338.09,6684.0,319.7484,321.2591,319.7009,321.2211,6684.0
2020-05-06 12:30:00,338.04,338.94,337.8,338.5,5534.0,321.1735,322.0286,320.9455,321.6106,5534.0
2020-05-06 13:00:00,338.4,338.4,336.69,337.55,7436.0,321.5156,321.5156,319.8909,320.708,7436.0
2020-05-06 13:30:00,337.67,338.32,336.67,336.67,6604.0,320.822,321.4396,319.8719,319.8719,6604.0
2020-05-06 14:00:00,336.08,336.11,334.35,334.67,8739.0,319.3113,319.3398,317.6677,317.9717,8739.0
2020-05-06 14:30:00,333.84,334.57,333.39,333.46,8134.0,317.1831,317.8767,316.7556,316.8221,8134.0
2020-05-06 15:00:00,333.47,333.76,332.18,332.61,17267.0,316.8316,317.1071,315.6059,316.0145,17267.0
2020-05-06 15:30:00,332.69,332.69,328.29,330.41,41530.0,316.0905,316.0905,311.91,313.9242,41530.0
2020-05-07 09:30:00,336.34,342.58,335.63,338.95,42070.0,319.5584,325.487,318.8838,322.0381,42070.0
2020-05-07 10:00:00,338.82,338.82,335.3,337.15,33088.0,321.9146,321.9146,318.5703,320.328,33088.0
2020-05-07 10:30:00,337.36,337.36,334.97,335.03,24322.0,320.5275,320.5275,318.2567,318.3137,24322.0
2020-05-07 11:00:00,335.12,336.16,334.57,335.36,28611.0,318.3992,319.3873,317.8767,318.6273,28611.0
2020-05-07 11:30:00,334.83,336.34,334.3,335.32,18597.0,318.1237,319.5584,317.6202,318.5893,18597.0
2020-05-07 12:00:00,335.14,335.83,334.77,335.35,19909.0,318.4182,319.0738,318.0667,318.6178,19909.0
2020-05-07 12:30:00,335.18,335.68,334.23,334.63,41790.0,318.4562,318.9313,317.5536,317.9337,41790.0
2020-05-07 13:00:00,334.37,336.09,334.35,336.09,19374.0,317.6867,319.3208,317.6677,319.3208,19374.0
2020-05-07 13:30:00,336.09,338.35,336.09,336.51,12876.0,319.3208,321.4681,319.3208,319.7199,12876.0
2020-05-07 14:00:00,336.46,337.01,335.42,335.79,13183.0,319.6724,320.1949,318.6843,319.0358,13183.0
2020-05-07 14:30:00,335.8,337.3,335.8,336.92,12231.0,319.0453,320.4705,319.0453,320.1094,12231.0
2020-05-07 15:00:00,336.99,337.71,335.66,336.01,14645.0,320.1759,320.86,318.9123,319.2448,14645.0
2020-05-07 15:30:00,336.02,336.13,334.12,334.22,62618.0,319.2543,319.3588,317.4491,317.5441,62618.0
2020-05-08 09:30:00,338.37,340.52,338.0,339.27,33202.0,321.4871,323.5298,321.1355,322.3422,33202.0
2020-05-08 10:00:00,339.86,339.87,336.92,336.92,15114.0,322.9027,322.9122,320.1094,320.1094,15114.0
2020-05-08 10:30:00,337.24,338.0,336.72,337.99,21163.0,320.4135,321.1355,319.9194,321.126,21163.0
2020-05-08 11:00:00,338.0,339.07,337.31,338.28,7564.0,321.1355,322.1522,320.48,321.4016,7564.0
2020-05-08 11:30:00,338.22,339.03,338.21,338.84,6291.0,321.3446,322.1141,321.3351,321.9336,6291.0
2020-05-08 12:00:00,338.96,339.27,338.5,338.97,11518.0,322.0476,322.3422,321.6106,322.0571,11518.0
2020-05-08 12:30:00,339.26,340.3,339.07,339.27,7865.0,322.3327,323.3208,322.1522,322.3422,7865.0
2020-05-08 13:00:00,339.15,339.38,336.2,336.51,68022.0,322.2282,322.4467,319.4254,319.7199,68022.0
2020-05-08 13:30:00,336.29,336.29,332.85,333.23,19828.0,319.5109,319.5109,316.2425,316.6035,19828.0
2020-05-08 14:00:00,333.43,334.68,333.28,334.05,10397.0,316.7936,317.9812,316.651,317.3826,10397.0
2020-05-08 14:30:00,333.96,334.0,332.0,332.52,11534.0,317.2971,317.3351,315.4349,315.929,11534.0
2020-05-08 15:00:00,332.47,333.53,332.2,333.38,9424.0,315.8815,316.8886,315.6249,316.7461,9424.0
2020-05-08 15:30:00,333.35,334.54,332.17,332.88,46408.0,316.7176,317.8482,315.5964,316.271,46408.0
2020-05-11 09:30:00,330.4,338.55,329.46,337.57,40375.0,313.9147,321.6581,313.0216,320.727,40375.0
2020-05-11 10:00:00,338.29,340.73,337.59,339.21,29744.0,321.4111,323.7293,320.746,322.2852,29744.0
2020-05-11 10:30:00,338.86,339.6,337.84,339.49,30506.0,321.9526,322.6557,320.9835,322.5512,30506.0
2020-05-11 11:00:00,339.26,342.55,339.26,342.47,45102.0,322.3327,325.4585,322.3327,325.3825,45102.0
2020-05-11 11:30:00,342.77,345.82,342.56,345.59,28558.0,325.6675,328.5654,325.468,328.3468,28558.0
2020-05-11 12:00:00,345.78,346.49,344.55,346.46,17021.0,328.5274,329.2019,327.3587,329.1734,17021.0
2020-05-11 12:30:00,346.75,347.94,346.32,347.22,16036.0,329.449,330.5796,329.0404,329.8955,16036.0
2020-05-11 13:00:00,347.19,348.98,347.19,348.02,15462.0,329.867,331.5677,329.867,330.6556,15462.0
2020-05-11 13:30:00,347.87,348.25,347.29,347.96,10582.0,330.5131,330.8741,329.962,330.5986,10582.0
2020-05-11 14:00:00,348.0,348.04,347.23,347.38,11473.0,330.6366,330.6746,329.905,330.0475,11473.0
2020-05-11 14:30:00,347.79,348.83,347.52,347.69,22717.0,330.4371,331.4252,330.1805,330.3421,22717.0
2020-05-11 15:00:00,347.7,348.32,347.45,348.13,32057.0,330.3516,330.9406,330.114,330.7601,32057.0
2020-05-11 15:30:00,347.98,349.04,347.38,347.38,70089.0,330.6176,331.6247,330.0475,330.0475,70089.0
2020-05-12 09:30:00,350.27,351.84,345.26,348.11,29731.0,332.7933,334.285,328.0333,330.7411,29731.0
2020-05-12 10:00:00,348.45,349.5,347.65,348.18,19291.0,331.0641,332.0618,330.3041,330.8076,19291.0
2020-05-12 10:30:00,348.68,350.8,348.64,350.56,7874.0,331.2827,333.2969,331.2447,333.0689,7874.0
2020-05-12 11:00:00,350.72,353.27,350.72,351.77,12966.0,333.2209,335.6436,333.2209,334.2185,12966.0
2020-05-12 11:30:00,351.9,352.87,350.59,352.28,9510.0,334.342,335.2636,333.0974,334.703,9510.0
2020-05-12 12:00:00,352.35,356.11,352.25,356.11,21928.0,334.7696,338.3419,334.6745,338.3419,21928.0
2020-05-12 12:30:00,355.84,356.67,355.41,356.1,29478.0,338.0854,338.874,337.6769,338.3324,29478.0
2020-05-12 13:00:00,356.05,356.15,351.22,352.46,19305.0,338.2849,338.38,333.6959,334.8741,19305.0
2020-05-12 13:30:00,352.17,353.47,352.02,353.47,19739.0,334.5985,335.8337,334.456,335.8337,19739.0
2020-05-12 14:00:00,353.18,353.97,352.47,353.77,12287.0,335.5581,336.3087,334.8836,336.1187,12287.0
2020-05-12 14:30:00,353.29,355.86,352.44,355.0,25431.0,335.6626,338.1044,334.8551,337.2873,25431.0
2020-05-12 15:00:00,354.74,355.08,353.13,353.96,41052.0,337.0403,337.3633,335.5106,336.2992,41052.0
2020-05-12 15:30:00,354.06,354.1,347.18,347.18,94630.0,336.3942,336.4322,329.8575,329.8575,94630.0
2020-05-13 09:30:00,345.21,347.1,341.0,342.43,64490.0,327.9858,329.7815,323.9859,325.3445,64490.0
2020-05-13 10:00:00,342.95,345.18,342.73,344.71,17493.0,325.8386,327.9573,325.6295,327.5107,17493.0
2020-05-13 10:30:00,345.15,345.89,341.58,341.75,15430.0,327.9288,328.6319,324.5369,324.6984,15430.0
2020-05-13 11:00:00,341.97,343.69,341.04,341.55,15230.0,324.9075,326.5416,324.0239,324.5084,15230.0
2020-05-13 11:30:00,341.52,341.67,336.41,337.0,23711.0,324.4799,324.6224,319.6249,320.1854,23711.0
2020-05-13 12:00:00,336.71,337.17,333.36,333.66,27771.0,319.9099,320.347,316.7271,317.0121,27771.0
2020-05-13 12:30:00,333.79,336.79,333.08,336.26,17102.0,317.1356,319.9859,316.461,319.4824,17102.0
2020-05-13 13:00:00,336.27,336.37,333.32,334.95,18341.0,319.4919,319.5869,316.689,318.2377,18341.0
2020-05-13 13:30:00,334.67,335.21,332.69,332.69,16947.0,317.9717,318.4847,316.0905,316.0905,16947.0
2020-05-13 14:00:00,332.44,336.24,332.11,334.52,32260.0,315.853,319.4634,315.5394,317.8292,32260.0
2020-05-13 14:30:00,334.56,334.59,332.94,333.14,16964.0,317.8672,317.8957,316.328,316.518,16964.0
2020-05-13 15:00:00,333.13,335.41,331.19,332.57,35116.0,316.5085,318.6748,314.6653,315.9765,35116.0
2020-05-13 15:30:00,332.39,336.39,331.82,335.82,62491.0,315.8055,319.6059,315.2639,319.0643,62491.0
2020-05-14 09:30:00,331.99,335.85,331.93,334.09,27868.0,316.0525,319.7272,315.9954,318.0517,27868.0
2020-05-14 10:00:00,334.06,337.04,333.77,334.72,18127.0,318.0231,320.86,317.747,318.6514,18127.0
2020-05-14 10:30:00,334.68,335.83,331.75,331.75,19121.0,318.6133,319.7081,315.824,315.824,19121.0
2020-05-14 11:00:00,331.68,334.7,331.68,334.12,13356.0,315.7574,318.6324,315.7574,318.0802,13356.0
2020-05-14 11:30:00,334.17,337.2,334.17,334.81,8615.0,318.1278,321.0124,318.1278,318.7371,8615.0
2020-05-14 12:00:00,334.98,336.36,333.43,336.31,13587.0,318.8989,320.2127,317.4234,320.1651,13587.0
2020-05-14 12:30:00,336.3,337.39,335.55,337.01,4458.0,320.1556,321.1932,319.4416,320.8315,4458.0
2020-05-14 13:00:00,337.56,339.51,337.0,339.28,9711.0,321.3551,323.2115,320.822,322.9925,9711.0
2020-05-14 13:30:00,339.65,339.65,336.55,336.65,7576.0,323.3448,323.3448,320.3936,320.4888,7576.0
2020-05-14 14:00:00,336.5,338.14,335.89,337.79,6565.0,320.346,321.9072,319.7653,321.574,6565.0
2020-05-14 14:30:00,337.97,338.05,335.93,337.79,8317.0,321.7454,321.8216,319.8033,321.574,8317.0
2020-05-14 15:00:00,337.63,340.81,337.59,339.92,14290.0,321.4217,324.4491,321.3836,323.6018,14290.0
2020-05-14 15:30:00,339.95,342.36,338.82,342.06,40937.0,323.6304,325.9247,322.5546,325.6391,40937.0
2020-05-15 09:30:00,340.35,347.24,340.35,346.92,34022.0,324.0111,330.5704,324.0111,330.2657,34022.0
2020-05-15 10:00:00,347.25,350.03,345.17,345.25,26166.0,330.5799,333.2265,328.5998,328.6759,26166.0
2020-05-15 10:30:00,345.57,345.57,341.34,341.34,17246.0,328.9806,328.9806,324.9536,324.9536,17246.0
2020-05-15 11:00:00,341.01,343.16,340.36,342.84,12118.0,324.6395,326.6863,324.0207,326.3816,12118.0
2020-05-15 11:30:00,342.85,344.6,342.49,344.6,7779.0,326.3911,328.0571,326.0484,328.0571,7779.0
2020-05-15 12:00:00,344.23,345.92,344.01,344.82,13557.0,327.7049,329.3138,327.4954,328.2666,13557.0
2020-05-15 12:30:00,345.0,346.16,343.42,343.52,5715.0,328.4379,329.5422,326.9338,327.029,5715.0
2020-05-15 13:00:00,343.9,345.92,343.64,345.92,11396.0,327.3907,329.3138,327.1432,329.3138,11396.0
2020-05-15 13:30:00,345.73,346.36,343.53,344.34,13622.0,329.1329,329.7326,327.0385,327.8096,13622.0
2020-05-15 14:00:00,344.65,344.69,343.52,343.93,12698.0,328.1047,328.1428,327.029,327.4193,12698.0
2020-05-15 14:30:00,343.93,343.93,341.5,341.79,11547.0,327.4193,327.4193,325.1059,325.382,11547.0
2020-05-15 15:00:00,342.66,343.53,341.62,341.75,20165.0,326.2103,327.0385,325.2202,325.3439,20165.0
2020-05-15 15:30:00,341.73,342.0,339.08,341.58,43933.0,325.3249,325.5819,322.8021,325.1821,43933.0
2020-05-18 09:30:00,348.59,353.2,346.85,347.25,64145.0,331.8556,336.2443,330.1991,330.5799,64145.0
2020-05-18 10:00:00,348.34,348.82,346.73,348.07,15438.0,331.6176,332.0745,330.0849,331.3605,15438.0
2020-05-18 10:30:00,348.43,349.15,346.86,347.36,8790.0,331.7033,332.3887,330.2086,330.6846,8790.0
2020-05-18 11:00:00,347.4,349.0,346.74,348.75,11745.0,330.7227,332.2459,330.0944,332.0079,11745.0
2020-05-18 11:30:00,348.75,350.3,347.89,350.3,7397.0,332.0079,333.4835,331.1892,333.4835,7397.0
2020-05-18 12:00:00,350.49,351.03,349.99,350.3,11421.0,333.6644,334.1784,333.1884,333.4835,11421.0
2020-05-18 12:30:00,350.18,350.18,348.42,349.05,4769.0,333.3692,333.3692,331.6937,332.2935,4769.0
2020-05-18 13:00:00,349.06,349.53,348.1,349.2,5608.0,332.303,332.7505,331.3891,332.4363,5608.0
2020-05-18 13:30:00,349.14,349.58,348.82,349.06,6937.0,332.3792,332.7981,332.0745,332.303,6937.0
2020-05-18 14:00:00,349.16,350.79,349.07,350.62,10468.0,332.3982,333.95,332.3125,333.7881,10468.0
2020-05-18 14:30:00,350.76,350.87,349.23,349.28,8306.0,333.9214,334.0261,332.4649,332.5125,8306.0
2020-05-18 15:00:00,349.34,349.43,347.84,348.58,19842.0,332.5696,332.6553,331.1416,331.8461,19842.0
2020-05-18 15:30:00,348.42,350.8,346.71,346.81,48962.0,331.6937,333.9595,330.0658,330.161,48962.0
2020-05-19 09:30:00,345.99,351.8,343.31,347.06,19252.0,329.3804,334.9115,326.8291,330.399,19252.0
2020-05-19 10:00:00,347.0,350.19,347.0,348.39,18400.0,330.3419,333.3788,330.3419,331.6652,18400.0
2020-05-19 10:30:00,349.0,349.3,346.0,346.0,11199.0,332.2459,332.5315,329.3899,329.3899,11199.0
2020-05-19 11:00:00,345.95,346.13,344.41,345.23,7766.0,329.3423,329.5137,327.8762,328.6569,7766.0
2020-05-19 11:30:00,345.25,346.83,344.72,345.0,19255.0,328.6759,330.1801,328.1714,328.4379,19255.0
2020-05-19 12:00:00,345.61,345.62,343.85,344.12,7464.0,329.0186,329.0282,327.3431,327.6002,7464.0
2020-05-19 12:30:00,344.32,344.32,343.3,343.55,3612.0,327.7906,327.7906,326.8195,327.0575,3612.0
2020-05-19 13:00:00,343.35,344.37,342.76,344.04,5633.0,326.8671,327.8382,326.3055,327.524,5633.0
2020-05-19 13:30:00,344.07,344.19,343.52,343.75,8033.0,327.5526,327.6668,327.029,327.2479,8033.0
2020-05-19 14:00:00,343.5,344.21,342.43,342.79,9083.0,327.0099,327.6858,325.9913,326.334,9083.0
2020-05-19 14:30:00,342.74,343.8,341.4,341.95,14906.0,326.2864,327.2955,325.0107,325.5343,14906.0
2020-05-19 15:00:00,341.53,343.74,341.41,341.81,13834.0,325.1345,327.2384,325.0203,325.4011,13834.0
2020-05-19 15:30:00,341.88,341.96,337.47,337.53,105713.0,325.4677,325.5439,321.2694,321.3265,105713.0
2020-05-20 09:30:00,341.78,346.55,341.35,344.3,30287.0,325.3725,329.9135,324.9631,327.7715,30287.0
2020-05-20 10:00:00,344.78,346.24,343.44,345.3,20395.0,328.2285,329.6184,326.9528,328.7235,20395.0
2020-05-20 10:30:00,345.46,345.65,342.79,343.05,7869.0,328.8758,329.0567,326.334,326.5815,7869.0
2020-05-20 11:00:00,343.08,344.68,343.08,344.05,6948.0,326.6101,328.1333,326.6101,327.5335,6948.0
2020-05-20 11:30:00,344.22,345.43,344.13,345.43,8909.0,327.6954,328.8473,327.6097,328.8473,8909.0
2020-05-20 12:00:00,345.55,345.55,344.01,344.1,14658.0,328.9615,328.9615,327.4954,327.5811,14658.0
2020-05-20 12:30:00,344.26,344.65,342.9,343.33,7665.0,327.7334,328.1047,326.4387,326.8481,7665.0
2020-05-20 13:00:00,343.6,344.08,342.33,342.6,8537.0,327.1051,327.5621,325.8961,326.1531,8537.0
2020-05-20 13:30:00,342.96,344.01,342.96,343.48,5485.0,326.4959,327.4954,326.4959,326.9909,5485.0
2020-05-20 14:00:00,343.31,343.39,341.39,341.55,5480.0,326.8291,326.9052,325.0012,325.1535,5480.0
2020-05-20 14:30:00,341.4,342.99,341.4,342.27,4783.0,325.0107,326.5244,325.0107,325.839,4783.0
2020-05-20 15:00:00,342.25,342.67,341.6,342.23,11372.0,325.8199,326.2198,325.2011,325.8009,11372.0
2020-05-20 15:30:00,342.05,342.09,340.05,341.7,40693.0,325.6295,325.6676,323.7256,325.2963,40693.0
2020-05-21 09:30:00,341.75,344.37,340.47,342.13,15655.0,325.3439,327.8382,324.1254,325.7057,15655.0
2020-05-21 10:00:00,341.96,342.0,339.16,339.51,7126.0,325.5439,325.5819,322.8783,323.2115,7126.0
2020-05-21 10:30:00,339.0,339.0,335.71,336.04,13480.0,322.726,322.726,319.5939,319.9081,13480.0
2020-05-21 11:00:00,335.86,335.86,334.58,335.11,5622.0,319.7367,319.7367,318.5181,319.0227,5622.0
2020-05-21 11:30:00,335.06,336.63,335.05,336.07,11044.0,318.9751,320.4697,318.9656,319.9366,11044.0
2020-05-21 12:00:00,336.08,337.69,335.84,337.05,12231.0,319.9461,321.4788,319.7177,320.8696,12231.0
2020-05-21 12:30:00,336.92,336.92,335.59,336.17,5028.0,320.7458,320.7458,319.4797,320.0318,5028.0
2020-05-21 13:00:00,336.07,336.54,334.74,335.45,17650.0,319.9366,320.3841,318.6705,319.3464,17650.0
2020-05-21 13:30:00,335.27,337.59,335.26,337.44,7141.0,319.175,321.3836,319.1655,321.2408,7141.0
2020-05-21 14:00:00,337.25,337.64,337.17,337.19,6205.0,321.06,321.4312,320.9838,321.0028,6205.0
2020-05-21 14:30:00,337.31,337.31,334.6,335.17,10562.0,321.1171,321.1171,318.5372,319.0798,10562.0
2020-05-21 15:00:00,335.27,336.25,334.5,335.27,12398.0,319.175,320.108,318.442,319.175,12398.0
2020-05-21 15:30:00,335.46,335.53,331.82,333.41,85365.0,319.3559,319.4225,315.8906,317.4043,85365.0
2020-05-22 09:30:00,334.24,335.84,331.02,335.18,30068.0,318.1945,319.7177,315.129,319.0893,30068.0
2020-05-22 10:00:00,334.68,336.98,334.01,335.53,37145.0,318.6133,320.8029,317.9755,319.4225,37145.0
2020-05-22 10:30:00,336.04,336.28,334.42,334.43,5572.0,319.9081,320.1365,318.3658,318.3753,5572.0
2020-05-22 11:00:00,334.3,334.49,333.43,333.73,4263.0,318.2516,318.4325,317.4234,317.7089,4263.0
2020-05-22 11:30:00,333.79,335.79,333.79,335.77,5629.0,317.7661,319.6701,317.7661,319.651,5629.0
2020-05-22 12:00:00,335.95,337.32,335.95,337.21,5743.0,319.8224,321.1266,319.8224,321.0219,5743.0
2020-05-22 12:30:00,337.45,339.0,337.45,338.9,8382.0,321.2504,322.726,321.2504,322.6308,8382.0
2020-05-22 13:00:00,339.0,339.09,337.81,337.84,6400.0,322.726,322.8116,321.5931,321.6216,6400.0
2020-05-22 13:30:00,337.87,337.87,336.88,336.92,4824.0,321.6502,321.6502,320.7077,320.7458,4824.0
2020-05-22 14:00:00,336.8,337.89,336.79,337.46,7252.0,320.6316,321.6692,320.6221,321.2599,7252.0
2020-05-22 14:30:00,337.62,338.51,337.15,337.55,9336.0,321.4122,322.2595,320.9648,321.3456,9336.0
2020-05-22 15:00:00,337.46,337.74,335.83,335.96,7383.0,321.2599,321.5264,319.7081,319.8319,7383.0
2020-05-22 15:30:00,335.9,338.15,335.9,337.98,26686.0,319.7748,321.9168,319.7748,321.7549,26686.0
2020-05-26 09:30:00,345.0,346.18,332.93,333.0,55954.0,328.4379,329.5613,316.9474,317.014,55954.0
2020-05-26 10:00:00,333.48,335.47,332.62,334.4,25437.0,317.471,319.3654,316.6522,318.3468,25437.0
2020-05-26 10:30:00,334.4,335.73,332.81,334.75,29206.0,318.3468,319.6129,316.8331,318.68,29206.0
2020-05-26 11:00:00,335.05,335.05,332.37,332.5,14854.0,318.9656,318.9656,316.4142,316.538,14854.0
2020-05-26 11:30:00,332.36,332.36,330.33,331.39,22669.0,316.4047,316.4047,314.4722,315.4813,22669.0
2020-05-26 12:00:00,331.91,332.39,331.04,331.63,9563.0,315.9763,316.4333,315.1481,315.7098,9563.0
2020-05-26 12:30:00,331.27,332.1,331.0,331.27,7815.0,315.367,316.1572,315.11,315.367,7815.0
2020-05-26 13:00:00,331.74,333.05,331.31,332.62,8613.0,315.8145,317.0616,315.4051,316.6522,8613.0
2020-05-26 13:30:00,332.61,333.26,332.04,332.72,14496.0,316.6427,317.2615,316.1001,316.7474,14496.0
2020-05-26 14:00:00,332.7,332.81,331.36,331.41,12494.0,316.7284,316.8331,315.4527,315.5003,12494.0
2020-05-26 14:30:00,331.55,331.55,329.36,329.66,21712.0,315.6336,315.6336,313.5487,313.8343,21712.0
2020-05-26 15:00:00,329.67,329.84,327.9,327.96,26034.0,313.8439,314.0057,312.1588,312.2159,26034.0
2020-05-26 15:30:00,327.87,328.52,325.05,325.96,103675.0,312.1303,312.7491,309.4456,310.312,103675.0
2020-05-27 09:30:00,328.53,330.01,314.13,314.93,59447.0,312.7586,314.1675,299.0499,299.8115,59447.0
2020-05-27 10:00:00,315.57,318.13,314.39,316.38,45636.0,300.4207,302.8578,299.2974,301.1919,45636.0
2020-05-27 10:30:00,316.47,317.02,311.78,311.83,44032.0,301.2775,301.8011,296.8127,296.8603,44032.0
2020-05-27 11:00:00,312.04,315.04,311.08,314.32,22730.0,297.0602,299.9162,296.1463,299.2307,22730.0
2020-05-27 11:30:00,314.41,316.21,314.36,315.27,17376.0,299.3164,301.03,299.2688,300.1351,17376.0
2020-05-27 12:00:00,314.64,316.33,314.6,314.91,26197.0,299.5354,301.1443,299.4973,299.7924,26197.0
2020-05-27 12:30:00,314.84,315.38,314.1,314.3,28851.0,299.7258,300.2399,299.0213,299.2117,28851.0
2020-05-27 13:00:00,314.29,314.45,312.75,312.83,24038.0,299.2022,299.3545,297.7361,297.8123,24038.0
2020-05-27 13:30:00,312.78,312.82,311.45,312.22,38448.0,297.7647,297.8028,296.4985,297.2316,38448.0
2020-05-27 14:00:00,312.49,314.11,312.48,313.13,29077.0,297.4886,299.0308,297.4791,298.0979,29077.0
2020-05-27 14:30:00,312.94,314.0,312.02,313.74,27676.0,297.917,298.9261,297.0412,298.6786,27676.0
2020-05-27 15:00:00,313.73,313.89,312.82,313.8,42360.0,298.6691,298.8214,297.8028,298.7357,42360.0
2020-05-27 15:30:00,313.64,315.37,312.63,315.24,145100.0,298.5834,300.2303,297.6219,300.1066,145100.0
2020-05-28 09:30:00,317.11,318.75,313.62,318.73,125574.0,301.8868,303.4481,298.5644,303.429,125574.0
2020-05-28 10:00:00,319.1,323.81,317.03,322.96,66100.0,303.7813,308.2652,301.8106,307.456,66100.0
2020-05-28 10:30:00,323.5,326.56,322.33,324.18,52185.0,307.9701,310.8832,306.8562,308.6174,52185.0
2020-05-28 11:00:00,325.22,327.17,324.06,326.66,20138.0,309.6075,311.4639,308.5032,310.9784,20138.0
2020-05-28 11:30:00,327.17,327.8,324.81,326.25,55150.0,311.4639,312.0636,309.2172,310.588,55150.0
2020-05-28 12:00:00,326.75,328.28,325.51,325.78,21723.0,311.064,312.5206,309.8836,310.1406,21723.0
2020-05-28 12:30:00,325.78,327.66,325.29,326.14,33133.0,310.1406,311.9303,309.6741,310.4833,33133.0
2020-05-28 13:00:00,326.04,328.22,325.75,328.22,20664.0,310.3881,312.4635,310.112,312.4635,20664.0
2020-05-28 13:30:00,328.5,328.5,326.77,326.97,31096.0,312.73,312.73,311.0831,311.2735,31096.0
2020-05-28 14:00:00,327.11,327.26,326.0,326.16,19197.0,311.4067,311.5495,310.35,310.5024,19197.0
2020-05-28 14:30:00,326.3,327.13,325.73,325.84,20868.0,310.6356,311.4258,310.093,310.1977,20868.0
2020-05-28 15:00:00,325.84,326.88,324.32,324.5,31981.0,310.1977,311.1878,308.7507,308.922,31981.0
2020-05-28 15:30:00,324.7,324.99,321.14,322.68,114007.0,309.1124,309.3885,305.7233,307.1894,114007.0
2020-05-29 09:30:00,324.97,331.1,322.84,329.47,45234.0,309.3695,315.2052,307.3417,313.6535,45234.0
2020-05-29 10:00:00,330.02,330.31,324.4,326.31,25318.0,314.1771,314.4531,308.8268,310.6452,25318.0
2020-05-29 10:30:00,326.55,328.41,324.92,326.55,36247.0,310.8736,312.6443,309.3219,310.8736,36247.0
2020-05-29 11:00:00,326.77,328.81,324.2,328.55,13412.0,311.0831,313.0251,308.6364,312.7776,13412.0
2020-05-29 11:30:00,328.03,328.18,326.07,326.35,9848.0,312.2826,312.4254,310.4167,310.6832,9848.0
2020-05-29 12:00:00,326.25,326.73,325.5,325.96,8103.0,310.588,311.045,309.874,310.312,8103.0
2020-05-29 12:30:00,325.81,325.92,324.03,324.82,14147.0,310.1692,310.2739,308.4746,309.2267,14147.0
2020-05-29 13:00:00,323.96,325.34,323.82,325.12,8571.0,308.408,309.7217,308.2747,309.5123,8571.0
2020-05-29 13:30:00,324.97,325.35,323.42,324.01,7879.0,309.3695,309.7312,307.8939,308.4556,7879.0
2020-05-29 14:00:00,323.99,325.73,323.55,325.73,12873.0,308.4365,310.093,308.0177,310.093,12873.0
2020-05-29 14:30:00,325.62,328.87,324.66,328.86,35136.0,309.9883,313.0823,309.0744,313.0727,35136.0
2020-05-29 15:00:00,329.75,331.39,328.06,328.8,23121.0,313.92,315.4813,312.3111,313.0156,23121.0
2020-05-29 15:30:00,329.34,331.51,328.63,329.54,113005.0,313.5297,315.5955,312.8538,313.7201,113005.0
2020-06-01 09:30:00,330.32,331.78,326.45,328.01,35472.0,314.4626,315.8526,310.7784,312.2635,35472.0
2020-06-01 10:00:00,327.37,328.53,326.67,327.84,18301.0,311.6543,312.7586,310.9879,312.1017,18301.0
2020-06-01 10:30:00,327.55,329.2,327.32,329.03,11081.0,311.8256,313.3964,311.6067,313.2346,11081.0
2020-06-01 11:00:00,329.3,330.53,328.91,330.25,15733.0,313.4916,314.6626,313.1203,314.396,15733.0
2020-06-01 11:30:00,330.44,332.35,330.44,331.86,7232.0,314.5769,316.3952,314.5769,315.9287,7232.0
2020-06-01 12:00:00,331.78,334.73,331.25,334.73,10976.0,315.8526,318.6609,315.348,318.6609,10976.0
2020-06-01 12:30:00,334.82,336.4,334.29,335.55,13489.0,318.7466,320.2508,318.2421,319.4416,13489.0
2020-06-01 13:00:00,335.34,335.65,334.21,335.18,17227.0,319.2417,319.5368,318.1659,319.0893,17227.0
2020-06-01 13:30:00,335.17,336.82,335.16,336.32,10657.0,319.0798,320.6506,319.0703,320.1746,10657.0
2020-06-01 14:00:00,336.57,337.68,336.57,337.01,15522.0,320.4126,321.4693,320.4126,320.8315,15522.0
2020-06-01 14:30:00,337.15,337.85,336.78,337.23,16742.0,320.9648,321.6312,320.6125,321.0409,16742.0
2020-06-01 15:00:00,337.22,337.48,336.4,337.3,15887.0,321.0314,321.2789,320.2508,321.1076,15887.0
2020-06-01 15:30:00,337.19,337.26,334.88,335.37,71891.0,321.0028,321.0695,318.8037,319.2702,71891.0
2020-06-02 09:30:00,336.24,336.28,329.29,330.77,32267.0,320.0985,320.1365,313.4821,314.891,32267.0
2020-06-02 10:00:00,330.23,331.96,329.9,331.52,22515.0,314.377,316.0239,314.0628,315.605,22515.0
2020-06-02 10:30:00,331.18,331.79,329.65,330.34,27511.0,315.2814,315.8621,313.8248,314.4817,27511.0
2020-06-02 11:00:00,330.11,330.15,327.95,328.61,15395.0,314.2627,314.3008,312.2064,312.8347,15395.0
2020-06-02 11:30:00,328.33,329.99,326.52,327.25,26739.0,312.5682,314.1485,310.8451,311.54,26739.0
2020-06-02 12:00:00,327.32,327.71,326.65,327.2,12081.0,311.6067,311.9779,310.9688,311.4924,12081.0
2020-06-02 12:30:00,327.26,328.33,327.16,327.84,14826.0,311.5495,312.5682,311.4543,312.1017,14826.0
2020-06-02 13:00:00,327.74,327.74,326.75,327.31,13906.0,312.0065,312.0065,311.064,311.5971,13906.0
2020-06-02 13:30:00,327.21,328.3,326.87,327.46,19520.0,311.5019,312.5396,311.1783,311.7399,19520.0
2020-06-02 14:00:00,327.5,328.02,326.32,326.32,29810.0,311.778,312.2731,310.6547,310.6547,29810.0
2020-06-02 14:30:00,326.22,326.55,325.49,326.54,15220.0,310.5595,310.8736,309.8645,310.8641,15220.0
2020-06-02 15:00:00,326.51,326.66,325.37,325.7,27914.0,310.8356,310.9784,309.7503,310.0644,27914.0
2020-06-02 15:30:00,325.7,325.7,323.47,324.91,158205.0,310.0644,310.0644,307.9415,309.3124,158205.0
2020-06-03 09:30:00,323.92,326.46,318.01,322.13,48109.0,308.3699,310.788,302.7436,306.6658,48109.0
2020-06-03 10:00:00,321.9,322.22,319.3,319.35,25293.0,306.4469,306.7515,303.9717,304.0193,25293.0
2020-06-03 10:30:00,319.49,320.42,318.26,318.26,36236.0,304.1526,305.0379,302.9816,302.9816,36236.0
2020-06-03 11:00:00,318.28,319.59,317.92,319.33,49072.0,303.0006,304.2478,302.6579,304.0002,49072.0
2020-06-03 11:30:00,319.36,319.74,318.18,318.78,22445.0,304.0288,304.3906,302.9054,303.4766,22445.0
2020-06-03 12:00:00,318.79,319.15,316.33,316.74,39789.0,303.4862,303.8289,301.1443,301.5346,39789.0
2020-06-03 12:30:00,316.65,316.65,313.88,315.15,31035.0,301.4489,301.4489,298.8119,300.0209,31035.0
2020-06-03 13:00:00,315.02,316.32,314.58,315.84,41969.0,299.8971,301.1347,299.4783,300.6778,41969.0
2020-06-03 13:30:00,315.82,317.96,315.46,316.8,38333.0,300.6587,302.696,300.316,301.5917,38333.0
2020-06-03 14:00:00,316.72,319.17,316.63,318.73,44682.0,301.5155,303.8479,301.4299,303.429,44682.0
2020-06-03 14:30:00,318.59,318.67,317.72,318.33,37278.0,303.2958,303.3719,302.4675,303.0482,37278.0
2020-06-03 15:00:00,318.42,318.57,317.47,318.23,41931.0,303.1339,303.2767,302.2295,302.953,41931.0
2020-06-03 15:30:00,318.26,320.56,317.14,318.57,110337.0,302.9816,305.1712,301.9154,303.2767,110337.0
2020-06-04 09:30:00,314.81,321.31,313.94,320.65,37296.0,299.6972,305.8852,298.869,305.2569,37296.0
2020-06-04 10:00:00,321.1,321.27,317.91,318.03,30421.0,305.6853,305.8471,302.6484,302.7626,30421.0
2020-06-04 10:30:00,317.88,318.03,313.37,314.71,27647.0,302.6198,302.7626,298.3264,299.602,27647.0
2020-06-04 11:00:00,314.55,315.0,312.92,314.02,17940.0,299.4497,299.8781,297.898,298.9451,17940.0
2020-06-04 11:30:00,313.71,314.19,312.2,313.39,11429.0,298.65,299.107,297.2125,298.3454,11429.0
2020-06-04 12:00:00,313.65,313.99,311.39,311.89,23364.0,298.5929,298.9166,296.4414,296.9174,23364.0
2020-06-04 12:30:00,311.99,312.13,309.75,310.06,29870.0,297.0126,297.1459,294.8801,295.1753,29870.0
2020-06-04 13:00:00,309.95,310.42,309.33,309.42,33238.0,295.0705,295.518,294.4803,294.566,33238.0
2020-06-04 13:30:00,309.42,310.0,308.87,309.57,37057.0,294.566,295.1181,294.0424,294.7088,37057.0
2020-06-04 14:00:00,309.38,309.8,307.39,309.28,35364.0,294.5279,294.9277,292.6334,294.4327,35364.0
2020-06-04 14:30:00,309.59,310.08,308.01,309.32,30152.0,294.7278,295.1943,293.2237,294.4708,30152.0
2020-06-04 15:00:00,309.43,310.97,308.55,310.96,22639.0,294.5755,296.0416,293.7377,296.032,22639.0
2020-06-04 15:30:00,310.95,312.27,310.26,311.58,71014.0,296.0225,297.2792,295.3657,296.6223,71014.0
2020-06-05 09:30:00,311.89,313.45,301.01,310.88,104990.0,296.9174,298.4025,286.5597,295.9559,104990.0
2020-06-05 10:00:00,310.93,317.02,310.92,316.35,67971.0,296.0035,301.8011,295.994,301.1633,67971.0
2020-06-05 10:30:00,316.51,319.92,316.51,319.02,50194.0,301.3156,304.5619,301.3156,303.7051,50194.0
2020-06-05 11:00:00,319.25,321.84,318.2,321.33,39258.0,303.9241,306.3897,302.9245,305.9042,39258.0
2020-06-05 11:30:00,321.33,322.0,319.75,320.83,44467.0,305.9042,306.5421,304.4001,305.4282,44467.0
2020-06-05 12:00:00,320.66,323.82,320.32,323.68,40175.0,305.2664,308.2747,304.9427,308.1414,40175.0
2020-06-05 12:30:00,323.77,328.24,323.44,327.49,128335.0,308.2271,312.4825,307.9129,311.7685,128335.0
2020-06-05 13:00:00,327.46,327.61,325.72,327.43,21291.0,311.7399,311.8827,310.0835,311.7114,21291.0
2020-06-05 13:30:00,326.98,329.74,326.54,329.44,29159.0,311.283,313.9105,310.8641,313.6249,29159.0
2020-06-05 14:00:00,329.13,332.32,329.1,332.11,45315.0,313.3298,316.3666,313.3012,316.1667,45315.0
2020-06-05 14:30:00,332.09,333.11,331.19,332.75,35939.0,316.1477,317.1187,315.2909,316.776,35939.0
2020-06-05 15:00:00,332.88,333.05,330.9,332.42,45601.0,316.8998,317.0616,315.0148,316.4618,45601.0
2020-06-05 15:30:00,332.42,333.11,329.83,330.88,106824.0,316.4618,317.1187,313.9962,314.9958,106824.0
2020-06-08 09:30:00,325.7,326.47,320.76,324.79,69384.0,310.0644,310.7975,305.3616,309.1981,69384.0
2020-06-08 10:00:00,324.67,327.28,322.63,326.85,34205.0,309.0839,311.5686,307.1418,311.1592,34205.0
2020-06-08 10:30:00,326.91,328.71,326.29,326.65,32381.0,311.2164,312.9299,310.6261,310.9688,32381.0
2020-06-08 11:00:00,326.48,326.77,324.47,325.28,20935.0,310.807,311.0831,308.8935,309.6646,20935.0
2020-06-08 11:30:00,325.28,326.32,324.8,324.93,22157.0,309.6646,310.6547,309.2076,309.3314,22157.0
2020-06-08 12:00:00,325.02,326.19,324.15,325.76,21712.0,309.4171,310.5309,308.5888,310.1216,21712.0
2020-06-08 12:30:00,325.45,327.11,325.31,326.08,14287.0,309.8264,311.4067,309.6932,310.4262,14287.0
2020-06-08 13:00:00,326.1,326.18,324.25,324.76,22761.0,310.4452,310.5214,308.684,309.1696,22761.0
2020-06-08 13:30:00,324.74,327.68,324.65,327.14,31412.0,309.1505,311.9494,309.0648,311.4353,31412.0
2020-06-08 14:00:00,327.22,329.68,327.19,329.06,21670.0,311.5115,313.8534,311.4829,313.2631,21670.0
2020-06-08 14:30:00,329.05,330.85,328.84,330.54,27065.0,313.2536,314.9672,313.0537,314.6721,27065.0
2020-06-08 15:00:00,330.56,331.7,329.9,331.0,31997.0,314.6911,315.7764,314.0628,315.11,31997.0
2020-06-08 15:30:00,331.04,331.28,328.79,331.04,90172.0,315.1481,315.3766,313.0061,315.1481,90172.0
2020-06-09 09:30:00,329.36,334.9,326.96,333.51,34905.0,313.5487,318.8228,311.2639,317.4995,34905.0
2020-06-09 10:00:00,333.29,333.86,329.61,329.83,17467.0,317.2901,317.8327,313.7867,313.9962,17467.0
2020-06-09 10:30:00,329.55,331.19,329.27,331.19,15731.0,313.7296,315.2909,313.4631,315.2909,15731.0
2020-06-09 11:00:00,330.78,332.29,330.59,331.53,14514.0,314.9006,316.3381,314.7197,315.6146,14514.0
2020-06-09 11:30:00,331.77,332.59,330.37,330.37,10766.0,315.843,316.6237,314.5102,314.5102,10766.0
2020-06-09 12:00:00,330.55,330.55,329.18,329.85,10794.0,314.6816,314.6816,313.3774,314.0152,10794.0
2020-06-09 12:30:00,329.78,331.48,329.21,330.43,17272.0,313.9486,315.567,313.4059,314.5674,17272.0
2020-06-09 13:00:00,330.13,332.28,329.98,332.2,11769.0,314.2818,316.3286,314.139,316.2524,11769.0
2020-06-09 13:30:00,332.24,333.32,331.98,333.08,13746.0,316.2905,317.3186,316.043,317.0902,13746.0
2020-06-09 14:00:00,333.13,333.4,331.32,332.23,16346.0,317.1378,317.3948,315.4146,316.281,16346.0
2020-06-09 14:30:00,332.31,332.96,329.61,330.32,28308.0,316.3571,316.9759,313.7867,314.4626,28308.0
2020-06-09 15:00:00,330.03,331.24,329.66,329.67,19824.0,314.1866,315.3385,313.8343,313.8439,19824.0
2020-06-09 15:30:00,329.47,329.5,326.89,327.13,60010.0,313.6535,313.682,311.1973,311.4258,60010.0
2020-06-10 09:30:00,327.95,330.76,327.14,328.78,19154.0,312.2064,314.8815,311.4353,312.9966,19154.0
2020-06-10 10:00:00,329.5,330.79,329.01,329.73,12741.0,313.682,314.9101,313.2155,313.901,12741.0
2020-06-10 10:30:00,329.58,331.02,327.85,328.15,16719.0,313.7582,315.129,312.1112,312.3968,16719.0
2020-06-10 11:00:00,328.12,329.36,327.85,329.06,11564.0,312.3683,313.5487,312.1112,313.2631,11564.0
2020-06-10 11:30:00,328.62,329.24,327.35,327.42,9448.0,312.8443,313.4345,311.6352,311.7019,9448.0
2020-06-10 12:00:00,327.0,328.64,326.38,328.57,11388.0,311.302,312.8633,310.7118,312.7967,11388.0
2020-06-10 12:30:00,328.61,331.69,328.59,331.66,15631.0,312.8347,315.7669,312.8157,315.7383,15631.0
2020-06-10 13:00:00,331.38,331.99,329.7,331.43,15499.0,315.4718,316.0525,313.8724,315.5194,15499.0
2020-06-10 13:30:00,331.56,332.01,330.46,330.81,12961.0,315.6431,316.0715,314.5959,314.9291,12961.0
2020-06-10 14:00:00,331.1,333.47,330.58,333.47,20041.0,315.2052,317.4614,314.7102,317.4614,20041.0
2020-06-10 14:30:00,333.08,333.84,331.15,332.13,19553.0,317.0902,317.8137,315.2528,316.1858,19553.0
2020-06-10 15:00:00,331.63,335.4,330.85,335.27,25708.0,315.7098,319.2988,314.9672,319.175,25708.0
2020-06-10 15:30:00,335.25,335.25,331.28,331.31,55462.0,319.156,319.156,315.3766,315.4051,55462.0
2020-06-11 09:30:00,326.37,326.37,320.13,321.25,20371.0,310.7023,310.7023,304.7618,305.8281,20371.0
2020-06-11 10:00:00,321.0,321.0,317.71,318.83,21639.0,305.5901,305.5901,302.458,303.5242,21639.0
2020-06-11 10:30:00,318.81,320.27,315.89,315.89,13963.0,303.5052,304.8951,300.7254,300.7254,13963.0
2020-06-11 11:00:00,315.89,316.36,314.16,314.79,11222.0,300.7254,301.1728,299.0784,299.6782,11222.0
2020-06-11 11:30:00,314.83,315.05,311.66,313.26,19859.0,299.7163,299.9257,296.6984,298.2216,19859.0
2020-06-11 12:00:00,313.47,313.47,308.92,309.5,25852.0,298.4216,298.4216,294.09,294.6421,25852.0
2020-06-11 12:30:00,309.14,311.11,306.86,307.19,27118.0,294.2994,296.1748,292.1289,292.443,27118.0
2020-06-11 13:00:00,307.12,310.48,307.12,307.9,25748.0,292.3764,295.5751,292.3764,293.1189,25748.0
2020-06-11 13:30:00,307.78,308.21,305.78,308.06,20977.0,293.0047,293.4141,291.1007,293.2713,20977.0
2020-06-11 14:00:00,307.91,308.43,304.33,305.22,29141.0,293.1285,293.6235,289.7203,290.5676,29141.0
2020-06-11 14:30:00,305.21,305.38,302.02,302.82,28056.0,290.5581,290.7199,287.5212,288.2828,28056.0
2020-06-11 15:00:00,302.71,305.26,302.19,302.67,46052.0,288.1781,290.6057,287.6831,288.14,46052.0
2020-06-11 15:30:00,302.56,303.08,299.09,300.01,138535.0,288.0353,288.5303,284.7319,285.6077,138535.0
2020-06-12 09:30:00,310.1,320.51,310.1,319.39,81843.0,295.2133,305.1236,295.2133,304.0574,81843.0
2020-06-12 10:00:00,319.17,319.27,315.98,318.19,43527.0,303.8479,303.9431,300.8111,302.915,43527.0
2020-06-12 10:30:00,318.05,319.39,314.49,314.49,28236.0,302.7817,304.0574,299.3926,299.3926,28236.0
2020-06-12 11:00:00,315.04,315.22,310.82,313.71,32297.0,299.9162,300.0875,295.8988,298.65,32297.0
2020-06-12 11:30:00,313.6,317.44,313.17,316.95,13012.0,298.5453,302.201,298.136,301.7345,13012.0
2020-06-12 12:00:00,317.01,318.72,315.67,316.33,44963.0,301.7916,303.4195,300.5159,301.1443,44963.0
2020-06-12 12:30:00,316.34,316.59,313.34,314.86,23328.0,301.1538,301.3918,298.2978,299.7448,23328.0
2020-06-12 13:00:00,314.41,314.41,311.8,312.0,13213.0,299.3164,299.3164,296.8317,297.0221,13213.0
2020-06-12 13:30:00,312.71,313.08,310.6,310.9,41107.0,297.698,298.0503,295.6893,295.9749,41107.0
2020-06-12 14:00:00,310.77,315.08,310.65,314.92,32807.0,295.8512,299.9543,295.7369,299.8019,32807.0
2020-06-12 14:30:00,315.32,316.3,313.82,315.65,33982.0,300.1827,301.1157,298.7547,300.4969,33982.0
2020-06-12 15:00:00,315.68,318.29,315.54,316.39,57766.0,300.5255,303.0102,300.3922,301.2014,57766.0
2020-06-12 15:30:00,316.28,322.22,315.68,320.53,125426.0,301.0967,306.7515,300.5255,305.1426,125426.0
2020-06-15 09:30:00,315.14,320.62,312.24,320.52,35111.0,300.0114,305.2283,297.2506,305.1331,35111.0
2020-06-15 10:00:00,319.69,320.87,316.73,317.08,22718.0,304.343,305.4663,301.5251,301.8582,22718.0
2020-06-15 10:30:00,316.41,318.28,315.28,316.65,13722.0,301.2204,303.0006,300.1447,301.4489,13722.0
2020-06-15 11:00:00,316.7,320.5,316.7,320.17,17024.0,301.4965,305.1141,301.4965,304.7999,17024.0
2020-06-15 11:30:00,320.26,320.52,317.24,317.94,22544.0,304.8856,305.1331,302.0106,302.677,22544.0
2020-06-15 12:00:00,317.92,319.15,317.66,318.83,10074.0,302.6579,303.8289,302.4104,303.5242,10074.0
2020-06-15 12:30:00,318.56,318.96,317.71,318.82,10953.0,303.2672,303.648,302.458,303.5147,10953.0
2020-06-15 13:00:00,318.78,320.12,318.06,318.69,14221.0,303.4766,304.7523,302.7912,303.391,14221.0
2020-06-15 13:30:00,318.9,319.74,318.17,318.31,14273.0,303.5909,304.3906,302.8959,303.0292,14273.0
2020-06-15 14:00:00,318.55,323.15,318.55,323.15,24500.0,303.2577,307.6369,303.2577,307.6369,24500.0
2020-06-15 14:30:00,323.34,323.36,321.17,322.21,14073.0,307.8177,307.8368,305.7519,306.742,14073.0
2020-06-15 15:00:00,322.8,323.02,320.98,320.98,9650.0,307.3037,307.5131,305.571,305.571,9650.0
2020-06-15 15:30:00,321.01,322.24,318.23,322.12,42595.0,305.5996,306.7705,302.953,306.6563,42595.0
2020-06-16 09:30:00,330.5,331.0,325.58,325.85,26082.0,314.634,315.11,309.9502,310.2072,26082.0
2020-06-16 10:00:00,325.0,326.0,324.23,325.15,24178.0,309.398,310.35,308.665,309.5408,24178.0
2020-06-16 10:30:00,325.43,326.89,320.87,321.61,24700.0,309.8074,311.1973,305.4663,306.1708,24700.0
2020-06-16 11:00:00,318.37,322.44,315.38,322.11,7947.0,303.0863,306.9609,300.2399,306.6468,7947.0
2020-06-16 11:30:00,321.85,323.97,321.85,322.67,6197.0,306.3993,308.4175,306.3993,307.1799,6197.0
2020-06-16 12:00:00,323.19,323.19,321.03,321.94,8095.0,307.6749,307.6749,305.6186,306.4849,8095.0
2020-06-16 12:30:00,322.05,325.37,321.79,324.91,9478.0,306.5897,309.7503,306.3421,309.3124,9478.0
2020-06-16 13:00:00,325.06,325.75,325.03,325.07,8115.0,309.4552,310.112,309.4266,309.4647,8115.0
2020-06-16 13:30:00,324.87,324.87,322.74,323.61,5407.0,309.2743,309.2743,307.2465,308.0748,5407.0
2020-06-16 14:00:00,323.75,325.0,322.16,323.0,15484.0,308.208,309.398,306.6944,307.4941,15484.0
2020-06-16 14:30:00,323.43,324.15,322.74,322.85,9013.0,307.9034,308.5888,307.2465,307.3513,9013.0
2020-06-16 15:00:00,322.81,322.81,320.2,321.83,12903.0,307.3132,307.3132,304.8285,306.3802,12903.0
2020-06-16 15:30:00,321.44,323.64,321.44,323.03,70400.0,306.0089,308.1033,306.0089,307.5226,70400.0
2020-06-17 09:30:00,325.02,325.94,322.87,324.41,18331.0,309.4171,310.2929,307.3703,308.8364,18331.0
2020-06-17 10:00:00,324.15,325.54,323.15,323.15,6367.0,308.5888,309.9121,307.6369,307.6369,6367.0
2020-06-17 10:30:00,323.42,324.26,322.57,323.99,8093.0,307.8939,308.6936,307.0847,308.4365,8093.0
2020-06-17 11:00:00,323.91,325.33,323.21,324.05,5436.0,308.3604,309.7122,307.694,308.4936,5436.0
2020-06-17 11:30:00,324.11,324.73,322.62,323.36,5278.0,308.5508,309.141,307.1323,307.8368,5278.0
2020-06-17 12:00:00,323.21,324.66,323.19,324.43,8476.0,307.694,309.0744,307.6749,308.8554,8476.0
2020-06-17 12:30:00,324.4,326.23,324.4,325.31,4484.0,308.8268,310.569,308.8268,309.6932,4484.0
2020-06-17 13:00:00,325.62,326.27,325.22,325.78,5762.0,309.9883,310.6071,309.6075,310.1406,5762.0
2020-06-17 13:30:00,325.95,326.81,325.63,326.43,5202.0,310.3024,311.1212,309.9978,310.7594,5202.0
2020-06-17 14:00:00,325.79,326.82,325.73,326.48,5386.0,310.1501,311.1307,310.093,310.807,5386.0
2020-06-17 14:30:00,326.57,327.54,326.04,327.16,9607.0,310.8927,311.8161,310.3881,311.4543,9607.0
2020-06-17 15:00:00,326.45,327.01,324.95,325.44,6608.0,310.7784,311.3115,309.3504,309.8169,6608.0
2020-06-17 15:30:00,325.47,326.98,324.36,325.8,47692.0,309.8455,311.283,308.7888,310.1596,47692.0
2020-06-18 09:30:00,324.98,328.63,324.07,328.63,14998.0,309.379,312.8538,308.5127,312.8538,14998.0
2020-06-18 10:00:00,327.82,328.74,324.49,325.02,19936.0,312.0827,312.9585,308.9125,309.4171,19936.0
2020-06-18 10:30:00,325.42,326.65,324.67,326.52,7362.0,309.7979,310.9688,309.0839,310.8451,7362.0
2020-06-18 11:00:00,326.05,327.53,325.91,326.91,10789.0,310.3976,311.8066,310.2644,311.2164,10789.0
2020-06-18 11:30:00,327.52,327.53,325.63,327.08,9758.0,311.7971,311.8066,309.9978,311.3782,9758.0
2020-06-18 12:00:00,327.21,328.06,326.36,327.96,17466.0,311.5019,312.3111,310.6928,312.2159,17466.0
2020-06-18 12:30:00,327.93,329.66,327.47,329.16,14779.0,312.1874,313.8343,311.7495,313.3583,14779.0
2020-06-18 13:00:00,328.84,329.24,328.42,328.76,8660.0,313.0537,313.4345,312.6539,312.9775,8660.0
2020-06-18 13:30:00,328.72,330.48,328.68,329.78,13741.0,312.9395,314.615,312.9014,313.9486,13741.0
2020-06-18 14:00:00,329.65,329.65,327.59,328.37,16816.0,313.8248,313.8248,311.8637,312.6063,16816.0
2020-06-18 14:30:00,328.14,328.86,327.55,327.89,13862.0,312.3873,313.0727,311.8256,312.1493,13862.0
2020-06-18 15:00:00,327.74,328.38,326.87,328.09,19005.0,312.0065,312.6158,311.1783,312.3397,19005.0
2020-06-18 15:30:00,327.97,330.24,327.57,330.23,83763.0,312.2255,314.3865,311.8447,314.377,83763.0
2020-06-19 09:30:00,335.99,336.77,333.0,333.13,71713.0,319.8605,320.603,317.014,317.1378,71713.0
2020-06-19 10:00:00,333.17,333.4,331.78,332.38,15907.0,317.1758,317.3948,315.8526,316.4238,15907.0
2020-06-19 10:30:00,332.33,333.46,331.4,332.01,18974.0,316.3762,317.4519,315.4908,316.0715,18974.0
2020-06-19 11:00:00,332.19,333.71,332.04,332.84,12760.0,316.2429,317.6899,316.1001,316.8617,12760.0
2020-06-19 11:30:00,332.74,332.99,331.88,332.42,17730.0,316.7665,317.0045,315.9478,316.4618,17730.0
2020-06-19 12:00:00,332.11,332.44,329.59,331.46,71099.0,316.1667,316.4809,313.7677,315.5479,71099.0
2020-06-19 12:30:00,331.54,333.78,331.38,333.78,17361.0,315.6241,317.7565,315.4718,317.7565,17361.0
2020-06-19 13:00:00,334.2,334.2,331.92,332.31,12145.0,318.1564,318.1564,315.9858,316.3571,12145.0
2020-06-19 13:30:00,332.12,333.61,331.94,332.29,31061.0,316.1762,317.5947,316.0049,316.3381,31061.0
2020-06-19 14:00:00,332.32,332.8,331.02,332.31,33377.0,316.3666,316.8236,315.129,316.3571,33377.0
2020-06-19 14:30:00,332.1,334.13,331.89,333.53,21005.0,316.1572,318.0897,315.9573,317.5186,21005.0
2020-06-19 15:00:00,333.33,334.82,333.09,334.41,14761.0,317.3282,318.7466,317.0997,318.3563,14761.0
2020-06-19 15:30:00,334.46,335.69,333.09,333.27,152051.0,318.4039,319.5749,317.0997,317.271,152051.0
2020-06-22 09:30:00,332.51,334.59,330.33,333.85,33531.0,316.5475,318.5277,314.4722,317.8232,33531.0
2020-06-22 10:00:00,334.18,335.43,333.24,333.77,10701.0,318.1373,319.3273,317.2425,317.747,10701.0
2020-06-22 10:30:00,334.01,334.01,333.16,333.38,4735.0,317.9755,317.9755,317.1663,317.3758,4735.0
2020-06-22 11:00:00,332.79,336.4,332.79,335.97,5527.0,316.8141,320.2508,316.8141,319.8414,5527.0
2020-06-22 11:30:00,336.14,336.26,334.85,335.22,7030.0,320.0033,320.1175,318.7752,319.1274,7030.0
2020-06-22 12:00:00,335.08,337.47,335.05,336.49,14375.0,318.9941,321.2694,318.9656,320.3365,14375.0
2020-06-22 12:30:00,336.44,338.56,336.09,337.85,22404.0,320.2889,322.3071,319.9557,321.6312,22404.0
2020-06-22 13:00:00,337.64,337.99,336.4,336.67,21286.0,321.4312,321.7644,320.2508,320.5078,21286.0
2020-06-22 13:30:00,336.92,337.54,336.75,337.51,8039.0,320.7458,321.336,320.584,321.3075,8039.0
2020-06-22 14:00:00,337.26,339.0,336.53,339.0,16928.0,321.0695,322.726,320.3745,322.726,16928.0
2020-06-22 14:30:00,339.17,339.17,338.25,338.73,7436.0,322.8878,322.8878,322.012,322.4689,7436.0
2020-06-22 15:00:00,338.58,338.75,336.5,336.79,21219.0,322.3261,322.488,320.346,320.6221,21219.0
2020-06-22 15:30:00,336.89,338.21,336.66,337.57,45743.0,320.7173,321.9739,320.4983,321.3646,45743.0
2020-06-23 09:30:00,341.8,341.8,335.95,335.95,24341.0,325.3915,325.3915,319.8224,319.8224,24341.0
2020-06-23 10:00:00,337.1,339.27,335.97,338.84,19416.0,320.9172,322.983,319.8414,322.5736,19416.0
2020-06-23 10:30:00,338.91,339.2,335.49,336.59,17175.0,322.6403,322.9164,319.3845,320.4317,17175.0
2020-06-23 11:00:00,336.6,340.54,336.59,339.64,12109.0,320.4412,324.192,320.4317,323.3352,12109.0
2020-06-23 11:30:00,339.38,339.38,336.78,337.08,9464.0,323.0877,323.0877,320.6125,320.8981,9464.0
2020-06-23 12:00:00,337.59,338.79,336.84,338.13,9346.0,321.3836,322.526,320.6697,321.8977,9346.0
2020-06-23 12:30:00,338.25,338.68,337.15,338.2,5680.0,322.012,322.4213,320.9648,321.9644,5680.0
2020-06-23 13:00:00,338.52,338.74,337.89,338.27,2945.0,322.269,322.4784,321.6692,322.031,2945.0
2020-06-23 13:30:00,338.0,338.32,337.68,337.98,10226.0,321.774,322.0786,321.4693,321.7549,10226.0
2020-06-23 14:00:00,337.88,338.29,336.78,337.71,11798.0,321.6597,322.05,320.6125,321.4979,11798.0
2020-06-23 14:30:00,337.35,337.98,337.03,337.32,13704.0,321.1552,321.7549,320.8505,321.1266,13704.0
2020-06-23 15:00:00,337.18,337.74,335.53,335.76,15136.0,320.9933,321.5264,319.4225,319.6415,15136.0
2020-06-23 15:30:00,335.75,336.28,334.31,334.82,54484.0,319.632,320.1365,318.2611,318.7466,54484.0
2020-06-24 09:30:00,332.78,337.97,330.81,334.58,22558.0,316.8046,321.7454,314.9291,318.5181,22558.0
2020-06-24 10:00:00,334.92,335.44,332.92,333.84,22676.0,318.8418,319.3369,316.9378,317.8137,22676.0
2020-06-24 10:30:00,333.57,334.04,332.2,333.23,31387.0,317.5566,318.0041,316.2524,317.233,31387.0
2020-06-24 11:00:00,333.39,333.4,329.83,331.25,32611.0,317.3853,317.3948,313.9962,315.348,32611.0
2020-06-24 11:30:00,331.5,331.74,327.88,328.76,15034.0,315.586,315.8145,312.1398,312.9775,15034.0
2020-06-24 12:00:00,328.58,330.24,328.47,329.53,11754.0,312.8062,314.3865,312.7015,313.7106,11754.0
2020-06-24 12:30:00,329.55,330.4,329.44,330.06,13704.0,313.7296,314.5388,313.6249,314.2151,13704.0
2020-06-24 13:00:00,329.96,330.26,327.68,328.0,11992.0,314.1199,314.4055,311.9494,312.254,11992.0
2020-06-24 13:30:00,327.78,327.78,325.51,326.09,9364.0,312.0446,312.0446,309.8836,310.4357,9364.0
2020-06-24 14:00:00,326.07,327.71,324.75,326.96,21145.0,310.4167,311.9779,309.16,311.2639,21145.0
2020-06-24 14:30:00,326.5,327.67,325.65,327.67,13132.0,310.826,311.9399,310.0168,311.9399,13132.0
2020-06-24 15:00:00,327.65,329.94,327.49,329.36,21586.0,311.9208,314.1009,311.7685,313.5487,21586.0
2020-06-24 15:30:00,329.47,330.24,327.91,328.43,68606.0,313.6535,314.3865,312.1683,312.6634,68606.0
2020-06-25 09:30:00,328.95,333.62,326.87,333.62,29727.0,313.1584,317.6042,311.1783,317.6042,29727.0
2020-06-25 10:00:00,333.01,335.79,331.51,335.22,12178.0,317.0235,319.6701,315.5955,319.1274,12178.0
2020-06-25 10:30:00,335.23,336.12,334.37,335.41,7269.0,319.1369,319.9842,318.3182,319.3083,7269.0
2020-06-25 11:00:00,335.01,336.81,333.5,335.95,10975.0,318.9275,320.6411,317.49,319.8224,10975.0
2020-06-25 11:30:00,335.55,338.33,334.24,338.18,18402.0,319.4416,322.0881,318.1945,321.9453,18402.0
2020-06-25 12:00:00,338.73,339.83,337.95,338.66,11745.0,322.4689,323.5161,321.7264,322.4023,11745.0
2020-06-25 12:30:00,338.47,341.09,336.93,339.01,59830.0,322.2214,324.7156,320.7553,322.7355,59830.0
2020-06-25 13:00:00,339.64,340.09,337.42,338.12,12890.0,323.3352,323.7636,321.2218,321.8882,12890.0
2020-06-25 13:30:00,338.0,339.13,337.77,338.55,9226.0,321.774,322.8497,321.555,322.2976,9226.0
2020-06-25 14:00:00,338.54,340.63,338.53,339.15,19391.0,322.288,324.2777,322.2785,322.8688,19391.0
2020-06-25 14:30:00,338.18,338.33,337.34,338.18,14591.0,321.9453,322.0881,321.1456,321.9453,14591.0
2020-06-25 15:00:00,338.16,340.57,337.57,340.16,15777.0,321.9263,324.2206,321.3646,323.8303,15777.0
2020-06-25 15:30:00,340.1,343.05,339.69,342.13,80293.0,323.7732,326.5815,323.3828,325.7057,80293.0
2020-06-26 09:30:00,340.22,341.28,338.06,339.82,17485.0,323.8874,324.8965,321.8311,323.5066,17485.0
2020-06-26 10:00:00,339.14,340.21,334.82,336.86,11795.0,322.8592,323.8779,318.7466,320.6887,11795.0
2020-06-26 10:30:00,336.87,337.23,334.03,335.0,14593.0,320.6982,321.0409,317.9945,318.918,14593.0
2020-06-26 11:00:00,335.61,336.59,334.85,335.3,6298.0,319.4987,320.4317,318.7752,319.2036,6298.0
2020-06-26 11:30:00,335.21,335.21,333.93,334.84,6700.0,319.1179,319.1179,317.8993,318.7657,6700.0
2020-06-26 12:00:00,334.74,334.74,331.53,332.87,8692.0,318.6705,318.6705,315.6146,316.8902,8692.0
2020-06-26 12:30:00,332.65,332.65,330.57,332.16,10126.0,316.6808,316.6808,314.7006,316.2143,10126.0
2020-06-26 13:00:00,332.16,333.53,331.96,333.33,15101.0,316.2143,317.5186,316.0239,317.3282,15101.0
2020-06-26 13:30:00,333.51,335.01,333.36,333.67,16489.0,317.4995,318.9275,317.3567,317.6518,16489.0
2020-06-26 14:00:00,333.74,333.76,330.11,330.32,9445.0,317.7185,317.7375,314.2627,314.4626,9445.0
2020-06-26 14:30:00,330.44,333.5,330.12,332.81,24617.0,314.5769,317.49,314.2723,316.8331,24617.0
2020-06-26 15:00:00,332.83,333.22,332.1,332.74,33752.0,316.8522,317.2234,316.1572,316.7665,33752.0
2020-06-26 15:30:00,332.62,334.63,331.21,332.2,122678.0,316.6522,318.5657,315.3099,316.2524,122678.0
2020-06-29 09:30:00,334.1,334.1,327.24,329.44,25692.0,318.0612,318.0612,311.5305,313.6249,25692.0
2020-06-29 10:00:00,329.71,330.59,328.57,328.6,7232.0,313.8819,314.7197,312.7967,312.8252,7232.0
2020-06-29 10:30:00,328.81,330.16,328.79,329.31,12934.0,313.0251,314.3103,313.0061,313.5011,12934.0
2020-06-29 11:00:00,329.33,329.33,327.53,329.1,7652.0,313.5202,313.5202,311.8066,313.3012,7652.0
2020-06-29 11:30:00,329.12,329.34,328.4,329.29,9957.0,313.3203,313.5297,312.6348,313.4821,9957.0
2020-06-29 12:00:00,329.17,329.79,327.57,327.93,11260.0,313.3679,313.9581,311.8447,312.1874,11260.0
2020-06-29 12:30:00,327.81,328.1,325.93,326.43,16079.0,312.0731,312.3492,310.2834,310.7594,16079.0
2020-06-29 13:00:00,326.7,327.08,326.16,326.96,4537.0,311.0164,311.3782,310.5024,311.2639,4537.0
2020-06-29 13:30:00,327.08,327.88,326.49,327.42,7313.0,311.3782,312.1398,310.8165,311.7019,7313.0
2020-06-29 14:00:00,327.41,327.48,326.26,326.29,4701.0,311.6923,311.759,310.5976,310.6261,4701.0
2020-06-29 14:30:00,326.43,326.57,325.55,326.14,5456.0,310.7594,310.8927,309.9216,310.4833,5456.0
2020-06-29 15:00:00,326.0,326.19,324.3,324.3,8910.0,310.35,310.5309,308.7316,308.7316,8910.0
2020-06-29 15:30:00,324.49,325.96,323.5,325.75,45539.0,308.9125,310.312,307.9701,310.112,45539.0
2020-06-30 09:30:00,327.02,330.97,326.86,329.19,18128.0,311.3211,315.0814,311.1688,313.3869,18128.0
2020-06-30 10:00:00,329.27,329.93,327.35,327.36,6439.0,313.4631,314.0914,311.6352,311.6447,6439.0
2020-06-30 10:30:00,327.59,328.11,326.18,327.3,22336.0,311.8637,312.3587,310.5214,311.5876,22336.0
2020-06-30 11:00:00,327.14,329.66,326.96,329.22,20527.0,311.4353,313.8343,311.2639,313.4155,20527.0
2020-06-30 11:30:00,328.96,330.22,328.95,329.35,9343.0,313.1679,314.3675,313.1584,313.5392,9343.0
2020-06-30 12:00:00,329.25,329.53,327.98,328.52,39077.0,313.444,313.7106,312.235,312.7491,39077.0
2020-06-30 12:30:00,328.66,329.21,327.58,328.48,9475.0,312.8823,313.4059,311.8542,312.711,9475.0
2020-06-30 13:00:00,328.61,329.09,328.1,328.56,8382.0,312.8347,313.2917,312.3492,312.7871,8382.0
2020-06-30 13:30:00,328.43,328.56,327.75,328.52,9008.0,312.6634,312.7871,312.016,312.7491,9008.0
2020-06-30 14:00:00,328.21,330.2,328.02,330.06,10542.0,312.4539,314.3484,312.2731,314.2151,10542.0
2020-06-30 14:30:00,330.13,331.39,329.91,331.12,26345.0,314.2818,315.4813,314.0723,315.2242,26345.0
2020-06-30 15:00:00,331.34,331.34,329.64,330.19,20707.0,315.4337,315.4337,313.8153,314.3389,20707.0
2020-06-30 15:30:00,330.19,334.99,330.17,333.81,96937.0,314.3389,318.9085,314.3199,317.7851,96937.0
2020-07-01 09:30:00,335.17,335.55,329.83,331.57,18746.0,319.0798,319.4416,313.9962,315.6526,18746.0
2020-07-01 10:00:00,332.43,337.65,332.43,337.47,18616.0,316.4714,321.4408,316.4714,321.2694,18616.0
2020-07-01 10:30:00,336.94,340.42,336.94,338.0,22522.0,320.7648,324.0778,320.7648,321.774,22522.0
2020-07-01 11:00:00,337.92,338.11,336.31,336.64,14434.0,321.6978,321.8787,320.1651,320.4793,14434.0
2020-07-01 11:30:00,335.7,338.25,335.52,338.22,8452.0,319.5844,322.012,319.413,321.9834,8452.0
2020-07-01 12:00:00,337.9,340.88,337.76,340.0,32864.0,321.6788,324.5157,321.5455,323.678,32864.0
2020-07-01 12:30:00,340.0,342.48,339.88,342.48,14104.0,323.678,326.0389,323.5637,326.0389,14104.0
2020-07-01 13:00:00,342.62,342.63,341.28,342.0,7804.0,326.1722,326.1817,324.8965,325.5819,7804.0
2020-07-01 13:30:00,342.23,342.68,341.82,342.48,8528.0,325.8009,326.2293,325.4106,326.0389,8528.0
2020-07-01 14:00:00,342.61,342.95,341.22,341.32,9233.0,326.1627,326.4863,324.8394,324.9346,9233.0
2020-07-01 14:30:00,341.56,342.99,341.36,342.94,12806.0,325.1631,326.5244,324.9727,326.4768,12806.0
2020-07-01 15:00:00,342.82,343.8,342.56,342.75,16219.0,326.3626,327.2955,326.1151,326.2959,16219.0
2020-07-01 15:30:00,342.82,343.35,340.86,340.93,41911.0,326.3626,326.8671,324.4967,324.5633,41911.0
2020-07-02 09:30:00,344.61,345.0,340.83,343.77,30286.0,328.0666,328.4379,324.4681,327.267,30286.0
2020-07-02 10:00:00,343.95,345.73,341.99,341.99,11447.0,327.4383,329.1329,325.5724,325.5724,11447.0
2020-07-02 10:30:00,342.43,344.18,342.43,343.38,5296.0,325.9913,327.6573,325.9913,326.8957,5296.0
2020-07-02 11:00:00,343.58,343.59,341.36,342.15,12996.0,327.0861,327.0956,324.9727,325.7247,12996.0
2020-07-02 11:30:00,342.1,344.69,342.1,344.18,6584.0,325.6771,328.1428,325.6771,327.6573,6584.0
2020-07-02 12:00:00,344.08,344.55,343.27,344.37,6191.0,327.5621,328.0095,326.791,327.8382,6191.0
2020-07-02 12:30:00,344.31,344.65,343.71,344.34,6882.0,327.781,328.1047,327.2098,327.8096,6882.0
2020-07-02 13:00:00,344.41,344.54,343.2,343.44,6479.0,327.8762,328.0,326.7243,326.9528,6479.0
2020-07-02 13:30:00,343.55,344.8,343.25,344.41,5995.0,327.0575,328.2475,326.7719,327.8762,5995.0
2020-07-02 14:00:00,344.04,344.61,342.89,343.67,6947.0,327.524,328.0666,326.4292,327.1718,6947.0
2020-07-02 14:30:00,343.96,344.55,343.96,344.44,7551.0,327.4478,328.0095,327.4478,327.9048,7551.0
2020-07-02 15:00:00,344.45,344.77,342.49,342.6,12679.0,327.9143,328.219,326.0484,326.1531,12679.0
2020-07-02 15:30:00,342.57,343.11,341.4,342.07,60943.0,326.1246,326.6387,325.0107,325.6486,60943.0
2020-07-06 09:30:00,347.0,349.34,345.17,348.74,26990.0,330.3419,332.5696,328.5998,331.9984,26990.0
2020-07-06 10:00:00,348.99,351.64,347.71,350.05,27242.0,332.2364,334.7592,331.0178,333.2455,27242.0
2020-07-06 10:30:00,349.81,352.82,349.81,352.82,10056.0,333.017,335.8825,333.017,335.8825,10056.0
2020-07-06 11:00:00,352.76,352.82,350.2,352.1,14457.0,335.8254,335.8825,333.3883,335.1971,14457.0
2020-07-06 11:30:00,352.03,352.86,351.24,351.43,14617.0,335.1304,335.9206,334.3784,334.5592,14617.0
2020-07-06 12:00:00,351.47,351.72,349.25,349.74,12209.0,334.5973,334.8353,332.4839,332.9504,12209.0
2020-07-06 12:30:00,349.92,351.86,349.85,351.49,8546.0,333.1217,334.9686,333.0551,334.6164,8546.0
2020-07-06 13:00:00,351.13,351.58,349.72,350.71,6979.0,334.2736,334.702,332.9313,333.8738,6979.0
2020-07-06 13:30:00,351.07,351.93,350.09,350.77,15399.0,334.2165,335.0352,333.2836,333.9309,15399.0
2020-07-06 14:00:00,350.75,350.77,349.37,349.59,25807.0,333.9119,333.9309,332.5981,332.8076,25807.0
2020-07-06 14:30:00,349.79,350.75,349.46,349.54,14742.0,332.998,333.9119,332.6838,332.76,14742.0
2020-07-06 15:00:00,349.5,350.5,348.84,350.37,10242.0,332.7219,333.6739,332.0936,333.5501,10242.0
2020-07-06 15:30:00,350.51,352.19,349.84,351.43,71270.0,333.6834,335.2828,333.0456,334.5592,71270.0
2020-07-07 09:30:00,349.12,352.64,347.0,350.66,30303.0,332.3601,335.7112,330.3419,333.8262,30303.0
2020-07-07 10:00:00,350.84,354.04,350.55,353.67,23998.0,333.9976,337.0439,333.7215,336.6917,23998.0
2020-07-07 10:30:00,353.86,359.41,353.86,358.77,32146.0,336.8726,342.1562,336.8726,341.5469,32146.0
2020-07-07 11:00:00,358.81,359.7,357.51,358.36,35860.0,341.585,342.4322,340.3474,341.1566,35860.0
2020-07-07 11:30:00,357.77,358.14,355.8,357.07,34060.0,340.5949,340.9471,338.7195,339.9285,34060.0
2020-07-07 12:00:00,356.92,357.67,355.92,356.25,16829.0,339.7857,340.4997,338.8337,339.1479,16829.0
2020-07-07 12:30:00,356.01,356.16,354.82,355.99,10103.0,338.9194,339.0622,337.7865,338.9003,10103.0
2020-07-07 13:00:00,355.99,356.3,354.55,355.06,13280.0,338.9003,339.1955,337.5295,338.015,13280.0
2020-07-07 13:30:00,354.97,355.21,354.13,354.23,10453.0,337.9293,338.1578,337.1296,337.2248,10453.0
2020-07-07 14:00:00,354.1,355.79,353.65,354.26,14157.0,337.1011,338.7099,336.6727,337.2534,14157.0
2020-07-07 14:30:00,354.25,354.25,352.99,353.44,22011.0,337.2439,337.2439,336.0444,336.4728,22011.0
2020-07-07 15:00:00,353.26,353.82,352.03,353.29,14283.0,336.3014,336.8345,335.1304,336.33,14283.0
2020-07-07 15:30:00,353.39,354.18,352.24,352.61,113689.0,336.4252,337.1772,335.3304,335.6826,113689.0
2020-07-08 09:30:00,357.83,364.64,357.83,363.31,56087.0,340.652,347.1351,340.652,345.8689,56087.0
2020-07-08 10:00:00,363.35,366.66,362.5,365.96,51598.0,345.907,349.0581,345.0978,348.3917,51598.0
2020-07-08 10:30:00,365.86,367.16,364.32,365.47,65967.0,348.2965,349.5341,346.8304,347.9252,65967.0
2020-07-08 11:00:00,365.11,365.77,361.69,363.77,27905.0,347.5825,348.2108,344.3267,346.3068,27905.0
2020-07-08 11:30:00,363.55,370.13,363.54,368.04,48628.0,346.0974,352.3615,346.0879,350.3719,48628.0
2020-07-08 12:00:00,368.35,369.67,366.89,368.54,26738.0,350.667,351.9236,349.2771,350.8479,26738.0
2020-07-08 12:30:00,368.56,369.68,367.76,369.3,19349.0,350.8669,351.9331,350.1053,351.5714,19349.0
2020-07-08 13:00:00,369.4,370.73,368.07,368.31,31365.0,351.6666,352.9327,350.4004,350.6289,31365.0
2020-07-08 13:30:00,368.63,368.65,366.9,367.31,23421.0,350.9335,350.9526,349.2866,349.6769,23421.0
2020-07-08 14:00:00,367.0,368.69,366.9,368.25,10749.0,349.3818,350.9907,349.2866,350.5718,10749.0
2020-07-08 14:30:00,367.91,368.28,366.83,368.18,11168.0,350.2481,350.6003,349.2199,350.5051,11168.0
2020-07-08 15:00:00,368.15,369.74,367.67,369.06,20745.0,350.4766,351.9903,350.0196,351.3429,20745.0
2020-07-08 15:30:00,369.37,370.87,368.28,370.71,116041.0,351.638,353.066,350.6003,352.9137,116041.0
2020-07-09 09:30:00,372.59,377.03,371.73,375.83,71024.0,354.7034,358.9303,353.8847,357.7879,71024.0
2020-07-09 10:00:00,375.85,379.41,375.84,376.14,65244.0,357.8069,361.196,357.7974,358.083,65244.0
2020-07-09 10:30:00,376.14,379.97,374.11,375.88,76408.0,358.083,361.7292,356.1505,357.8355,76408.0
2020-07-09 11:00:00,376.0,377.64,369.39,371.96,55485.0,357.9497,359.511,351.6571,354.1037,55485.0
2020-07-09 11:30:00,371.98,373.8,371.45,373.08,18811.0,354.1227,355.8553,353.6182,355.1699,18811.0
2020-07-09 12:00:00,373.1,375.6,372.72,374.73,21524.0,355.189,357.5689,354.8272,356.7407,21524.0
2020-07-09 12:30:00,374.5,376.1,373.84,374.61,38766.0,356.5217,358.0449,355.8934,356.6265,38766.0
2020-07-09 13:00:00,374.34,375.38,373.89,374.41,13628.0,356.3694,357.3595,355.941,356.4361,13628.0
2020-07-09 13:30:00,374.41,374.74,373.37,373.55,12939.0,356.4361,356.7502,355.446,355.6173,12939.0
2020-07-09 14:00:00,373.56,376.25,373.2,376.12,27615.0,355.6269,358.1877,355.2842,358.064,27615.0
2020-07-09 14:30:00,376.09,376.24,375.26,375.96,14633.0,358.0354,358.1782,357.2453,357.9117,14633.0
2020-07-09 15:00:00,375.88,376.29,373.58,373.64,30308.0,357.8355,358.2258,355.6459,355.703,30308.0
2020-07-09 15:30:00,373.46,376.24,371.81,374.99,70148.0,355.5317,358.1782,353.9609,356.9882,70148.0
2020-07-10 09:30:00,375.43,377.52,368.54,370.25,31592.0,357.4071,359.3968,350.8479,352.4758,31592.0
2020-07-10 10:00:00,369.63,370.1,367.07,370.1,14379.0,351.8855,352.333,349.4484,352.333,14379.0
2020-07-10 10:30:00,370.46,370.88,368.46,368.93,6831.0,352.6757,353.0755,350.7717,351.2191,6831.0
2020-07-10 11:00:00,368.72,369.78,368.72,369.24,5084.0,351.0192,352.0283,351.0192,351.5143,5084.0
2020-07-10 11:30:00,369.16,370.14,368.92,370.06,8155.0,351.4381,352.371,351.2096,352.2949,8155.0
2020-07-10 12:00:00,370.07,370.84,369.51,370.01,6443.0,352.3044,353.0374,351.7713,352.2473,6443.0
2020-07-10 12:30:00,369.97,370.96,369.22,370.87,6938.0,352.2092,353.1517,351.4952,353.066,6938.0
2020-07-10 13:00:00,371.06,373.02,371.02,373.02,5459.0,353.2469,355.1128,353.2088,355.1128,5459.0
2020-07-10 13:30:00,372.97,373.03,370.71,370.8,10802.0,355.0652,355.1223,352.9137,352.9994,10802.0
2020-07-10 14:00:00,370.96,371.47,369.71,370.51,6953.0,353.1517,353.6372,351.9617,352.7233,6953.0
2020-07-10 14:30:00,370.48,371.06,368.88,370.05,24443.0,352.6947,353.2469,351.1715,352.2854,24443.0
2020-07-10 15:00:00,370.0,370.87,369.28,369.74,19273.0,352.2378,353.066,351.5523,351.9903,19273.0
2020-07-10 15:30:00,369.67,371.96,369.44,371.15,37147.0,351.9236,354.1037,351.7047,353.3326,37147.0
2020-07-13 09:30:00,374.63,379.77,374.47,379.29,27004.0,356.6455,361.5388,356.4932,361.0818,27004.0
2020-07-13 10:00:00,379.29,380.62,375.48,376.8,17928.0,361.0818,362.3479,357.4547,358.7113,17928.0
2020-07-13 10:30:00,376.81,377.06,375.67,376.91,9683.0,358.7208,358.9588,357.6356,358.816,9683.0
2020-07-13 11:00:00,377.05,378.17,376.34,377.22,7101.0,358.9493,360.0156,358.2734,359.1112,7101.0
2020-07-13 11:30:00,377.52,377.71,375.83,376.53,8223.0,359.3968,359.5776,357.7879,358.4543,8223.0
2020-07-13 12:00:00,376.45,377.18,376.37,376.63,9307.0,358.3781,359.0731,358.302,358.5495,9307.0
2020-07-13 12:30:00,376.71,376.71,374.94,375.37,7337.0,358.6257,358.6257,356.9406,357.35,7337.0
2020-07-13 13:00:00,375.38,377.02,375.1,377.02,6541.0,357.3595,358.9208,357.0929,358.9208,6541.0
2020-07-13 13:30:00,377.34,377.34,375.27,375.37,8727.0,359.2254,359.2254,357.2548,357.35,8727.0
2020-07-13 14:00:00,375.49,375.58,371.89,372.25,23065.0,357.4642,357.5499,354.037,354.3798,23065.0
2020-07-13 14:30:00,371.71,373.16,371.68,372.43,14613.0,353.8657,355.2461,353.8371,354.5511,14613.0
2020-07-13 15:00:00,372.41,372.41,366.58,366.58,26865.0,354.5321,354.5321,348.982,348.982,26865.0
2020-07-13 15:30:00,366.72,366.72,362.46,363.88,67420.0,349.1152,349.1152,345.0597,346.4116,67420.0
2020-07-14 09:30:00,362.03,366.95,358.98,362.99,20385.0,344.6504,349.3342,341.7468,345.5643,20385.0
2020-07-14 10:00:00,362.78,363.15,357.14,358.76,24489.0,345.3644,345.7166,339.9951,341.5374,24489.0
2020-07-14 10:30:00,358.96,364.41,358.96,362.13,7202.0,341.7278,346.9161,341.7278,344.7456,7202.0
2020-07-14 11:00:00,362.15,363.8,360.3,363.49,7376.0,344.7646,346.3354,343.0034,346.0403,7376.0
2020-07-14 11:30:00,363.59,365.56,363.38,363.96,6942.0,346.1355,348.0109,345.9356,346.4877,6942.0
2020-07-14 12:00:00,363.96,365.5,362.74,364.84,9265.0,346.4877,347.9538,345.3263,347.3255,9265.0
2020-07-14 12:30:00,364.75,364.93,363.29,363.29,4630.0,347.2398,347.4112,345.8499,345.8499,4630.0
2020-07-14 13:00:00,362.99,364.39,362.56,364.24,4630.0,345.5643,346.8971,345.1549,346.7543,4630.0
2020-07-14 13:30:00,364.56,366.84,364.56,365.51,8461.0,347.0589,349.2295,347.0589,347.9633,8461.0
2020-07-14 14:00:00,364.88,367.71,364.88,366.74,10047.0,347.3636,350.0577,347.3636,349.1343,10047.0
2020-07-14 14:30:00,366.91,368.21,366.48,367.07,19871.0,349.2961,350.5337,348.8868,349.4484,19871.0
2020-07-14 15:00:00,366.91,367.06,363.91,365.51,16063.0,349.2961,349.4389,346.4401,347.9633,16063.0
2020-07-14 15:30:00,365.81,369.69,365.59,368.89,37875.0,348.2489,351.9427,348.0395,351.1811,37875.0
2020-07-15 09:30:00,373.08,374.13,370.67,370.8,15652.0,355.1699,356.1695,352.8756,352.9994,15652.0
2020-07-15 10:00:00,371.23,373.03,370.1,371.33,7405.0,353.4087,355.1223,352.333,353.5039,7405.0
2020-07-15 10:30:00,371.51,374.03,371.21,371.81,9314.0,353.6753,356.0743,353.3897,353.9609,9314.0
2020-07-15 11:00:00,371.96,373.53,371.46,373.53,6549.0,354.1037,355.5983,353.6277,355.5983,6549.0
2020-07-15 11:30:00,373.5,373.82,371.08,371.32,6652.0,355.5697,355.8744,353.2659,353.4944,6652.0
2020-07-15 12:00:00,370.0,371.22,369.36,370.71,6927.0,352.2378,353.3992,351.6285,352.9137,6927.0
2020-07-15 12:30:00,370.86,372.58,370.69,372.13,4532.0,353.0565,354.6939,352.8946,354.2655,4532.0
2020-07-15 13:00:00,372.1,373.25,371.98,373.25,6022.0,354.237,355.3318,354.1227,355.3318,6022.0
2020-07-15 13:30:00,373.41,376.11,373.4,375.63,18295.0,355.4841,358.0545,355.4746,357.5975,18295.0
2020-07-15 14:00:00,375.48,377.84,375.25,376.67,17664.0,357.4547,359.7014,357.2357,358.5876,17664.0
2020-07-15 14:30:00,376.79,377.41,375.18,375.18,11678.0,358.7018,359.292,357.1691,357.1691,11678.0
2020-07-15 15:00:00,375.14,375.82,373.32,375.82,29210.0,357.131,357.7784,355.3984,357.7784,29210.0
2020-07-15 15:30:00,375.62,376.54,375.13,376.4,45967.0,357.588,358.4638,357.1215,358.3305,45967.0
2020-07-16 09:30:00,372.95,373.93,371.17,373.18,21804.0,355.0462,355.9791,353.3516,355.2651,21804.0
2020-07-16 10:00:00,373.52,373.52,370.5,371.25,21674.0,355.5888,355.5888,352.7138,353.4278,21674.0
2020-07-16 10:30:00,371.45,371.71,367.97,367.98,17579.0,353.6182,353.8657,350.3052,350.3147,17579.0
2020-07-16 11:00:00,368.25,369.1,365.87,365.88,16658.0,350.5718,351.381,348.306,348.3156,16658.0
2020-07-16 11:30:00,365.75,368.16,365.75,366.94,14362.0,348.1918,350.4861,348.1918,349.3247,14362.0
2020-07-16 12:00:00,366.65,366.67,364.98,365.79,9415.0,349.0486,349.0676,347.4588,348.2299,9415.0
2020-07-16 12:30:00,365.8,366.36,365.11,365.12,5872.0,348.2394,348.7725,347.5825,347.592,5872.0
2020-07-16 13:00:00,365.28,368.12,365.28,367.56,7162.0,347.7444,350.448,347.7444,349.9149,7162.0
2020-07-16 13:30:00,367.4,367.68,366.41,367.03,2801.0,349.7626,350.0291,348.8201,349.4103,2801.0
2020-07-16 14:00:00,366.91,369.15,366.91,368.78,4154.0,349.2961,351.4286,349.2961,351.0763,4154.0
2020-07-16 14:30:00,368.99,369.61,368.24,368.24,5606.0,351.2763,351.8665,350.5623,350.5623,5606.0
2020-07-16 15:00:00,368.38,369.53,368.36,369.53,4677.0,350.6955,351.7903,350.6765,351.7903,4677.0
2020-07-16 15:30:00,369.85,370.76,368.76,370.19,42781.0,352.095,352.9613,351.0573,352.4186,42781.0
2020-07-17 09:30:00,371.74,374.53,370.75,374.53,28319.0,353.8942,356.5503,352.9518,356.5503,28319.0
2020-07-17 10:00:00,374.8,377.02,374.4,374.42,8288.0,356.8073,358.9208,356.4265,356.4456,8288.0
2020-07-17 10:30:00,374.42,377.93,374.29,377.93,5697.0,356.4456,359.7871,356.3218,359.7871,5697.0
2020-07-17 11:00:00,377.78,379.48,377.56,379.14,9352.0,359.6443,361.2627,359.4348,360.939,9352.0
2020-07-17 11:30:00,379.01,380.6,378.3,380.6,6688.0,360.8152,362.3289,360.1393,362.3289,6688.0
2020-07-17 12:00:00,380.94,383.22,380.73,382.98,14169.0,362.6526,364.8231,362.4527,364.5947,14169.0
2020-07-17 12:30:00,382.81,382.81,380.89,380.89,7507.0,364.4328,364.4328,362.605,362.605,7507.0
2020-07-17 13:00:00,380.86,381.06,379.69,380.83,11865.0,362.5764,362.7668,361.4626,362.5479,11865.0
2020-07-17 13:30:00,381.0,381.01,379.8,379.8,4527.0,362.7097,362.7192,361.5673,361.5673,4527.0
2020-07-17 14:00:00,380.48,382.36,380.48,382.35,4330.0,362.2147,364.0044,362.2147,363.9949,4330.0
2020-07-17 14:30:00,382.44,382.65,381.8,382.33,5748.0,364.0806,364.2805,363.4713,363.9759,5748.0
2020-07-17 15:00:00,382.36,382.52,381.06,381.64,6994.0,364.0044,364.1567,362.7668,363.319,6994.0
2020-07-17 15:30:00,381.6,381.6,379.29,379.77,58713.0,363.2809,363.2809,361.0818,361.5388,58713.0
2020-07-20 09:30:00,380.34,384.67,380.34,384.3,23091.0,362.0814,366.2035,362.0814,365.8513,23091.0
2020-07-20 10:00:00,384.75,386.79,384.07,385.19,9954.0,366.2797,368.2217,365.6323,366.6986,9954.0
2020-07-20 10:30:00,385.89,387.1,385.89,386.24,6576.0,367.365,368.5169,367.365,367.6982,6576.0
2020-07-20 11:00:00,386.2,386.71,385.6,385.61,11750.0,367.6601,368.1456,367.0889,367.0984,11750.0
2020-07-20 11:30:00,385.87,387.93,385.54,387.9,6848.0,367.3459,369.307,367.0318,369.2785,6848.0
2020-07-20 12:00:00,387.28,387.33,386.48,387.22,10394.0,368.6882,368.7358,367.9266,368.6311,10394.0
2020-07-20 12:30:00,387.37,387.9,387.07,387.37,7106.0,368.7739,369.2785,368.4883,368.7739,7106.0
2020-07-20 13:00:00,387.52,387.52,386.67,386.77,4289.0,368.9167,368.9167,368.1075,368.2027,4289.0
2020-07-20 13:30:00,386.5,387.9,386.0,387.9,5734.0,367.9457,369.2785,367.4697,369.2785,5734.0
2020-07-20 14:00:00,387.56,388.65,387.03,388.65,5338.0,368.9548,369.9925,368.4502,369.9925,5338.0
2020-07-20 14:30:00,388.57,389.15,388.37,388.92,6649.0,369.9163,370.4685,369.7259,370.2495,6649.0
2020-07-20 15:00:00,388.94,389.35,388.08,389.23,6141.0,370.2685,370.6589,369.4498,370.5446,6141.0
2020-07-20 15:30:00,389.29,389.75,388.69,388.92,49317.0,370.6017,371.0397,370.0305,370.2495,49317.0
2020-07-21 09:30:00,391.04,391.69,384.75,387.3,20418.0,372.2677,372.8865,366.2797,368.7073,20418.0
2020-07-21 10:00:00,386.64,387.72,384.81,385.52,6744.0,368.079,369.1071,366.3368,367.0127,6744.0
2020-07-21 10:30:00,386.06,387.54,384.87,387.2,5732.0,367.5268,368.9357,366.3939,368.6121,5732.0
2020-07-21 11:00:00,387.38,388.0,385.91,386.34,3686.0,368.7834,369.3737,367.384,367.7934,3686.0
2020-07-21 11:30:00,386.34,386.49,384.37,384.72,4150.0,367.7934,367.9362,365.9179,366.2511,4150.0
2020-07-21 12:00:00,384.77,385.65,384.61,385.33,6002.0,366.2987,367.1365,366.1464,366.8318,6002.0
2020-07-21 12:30:00,385.62,386.03,383.77,384.86,5695.0,367.1079,367.4982,365.3467,366.3844,5695.0
2020-07-21 13:00:00,385.04,386.62,384.83,386.48,5113.0,366.5558,368.0599,366.3558,367.9266,5113.0
2020-07-21 13:30:00,386.56,388.32,386.56,387.7,6372.0,368.0028,369.6783,368.0028,369.0881,6372.0
2020-07-21 14:00:00,387.72,388.99,387.59,388.14,4926.0,369.1071,370.3161,368.9833,369.5069,4926.0
2020-07-21 14:30:00,388.43,388.81,387.25,388.12,14471.0,369.783,370.1448,368.6597,369.4879,14471.0
2020-07-21 15:00:00,388.12,388.45,386.6,387.04,19452.0,369.4879,369.8021,368.0409,368.4597,19452.0
2020-07-21 15:30:00,387.09,389.17,386.48,388.96,81700.0,368.5073,370.4875,367.9266,370.2876,81700.0
2020-07-22 09:30:00,386.97,393.83,386.83,393.64,18829.0,368.3931,374.9238,368.2598,374.7429,18829.0
2020-07-22 10:00:00,393.63,394.1,391.45,391.89,9929.0,374.7334,375.1808,372.658,373.0769,9929.0
2020-07-22 10:30:00,391.8,391.8,387.66,388.64,10557.0,372.9912,372.9912,369.05,369.9829,10557.0
2020-07-22 11:00:00,389.27,389.49,387.55,389.27,4246.0,370.5827,370.7921,368.9453,370.5827,4246.0
2020-07-22 11:30:00,389.19,390.5,389.19,389.41,11895.0,370.5065,371.7536,370.5065,370.716,11895.0
2020-07-22 12:00:00,389.63,390.73,389.33,389.87,8509.0,370.9254,371.9726,370.6398,371.1539,8509.0
2020-07-22 12:30:00,389.73,390.31,389.15,389.55,3944.0,371.0206,371.5728,370.4685,370.8493,3944.0
2020-07-22 13:00:00,389.5,390.14,389.17,389.57,5734.0,370.8017,371.4109,370.4875,370.8683,5734.0
2020-07-22 13:30:00,389.27,389.36,387.35,388.39,7190.0,370.5827,370.6684,368.7549,369.7449,7190.0
2020-07-22 14:00:00,388.89,389.65,388.42,389.45,10612.0,370.2209,370.9445,369.7735,370.7541,10612.0
2020-07-22 14:30:00,389.35,389.86,388.77,388.77,5127.0,370.6589,371.1444,370.1067,370.1067,5127.0
2020-07-22 15:00:00,388.84,390.28,388.35,389.19,13814.0,370.1733,371.5442,369.7069,370.5065,13814.0
2020-07-22 15:30:00,389.21,390.56,388.78,390.05,29158.0,370.5256,371.8108,370.1162,371.3252,29158.0
2020-07-23 09:30:00,394.14,395.94,390.31,395.91,25895.0,375.2189,376.9325,371.5728,376.9039,25895.0
2020-07-23 10:00:00,395.62,398.29,395.28,397.38,27627.0,376.6279,379.1697,376.3042,378.3034,27627.0
2020-07-23 10:30:00,397.92,398.49,395.67,395.67,8335.0,378.8174,379.3601,376.6755,376.6755,8335.0
2020-07-23 11:00:00,395.68,395.94,393.6,393.6,6400.0,376.685,376.9325,374.7048,374.7048,6400.0
2020-07-23 11:30:00,393.51,394.53,393.21,393.92,6742.0,374.6191,375.5902,374.3336,375.0095,6742.0
2020-07-23 12:00:00,393.65,393.65,390.32,391.3,6540.0,374.7524,374.7524,371.5823,372.5152,6540.0
2020-07-23 12:30:00,390.94,390.94,388.04,388.83,7113.0,372.1725,372.1725,369.4117,370.1638,7113.0
2020-07-23 13:00:00,389.02,389.57,387.48,387.85,4493.0,370.3447,370.8683,368.8786,369.2309,4493.0
2020-07-23 13:30:00,388.0,388.14,384.35,385.0,12414.0,369.3737,369.5069,365.8989,366.5177,12414.0
2020-07-23 14:00:00,385.01,385.04,382.49,383.84,12339.0,366.5272,366.5558,364.1282,365.4134,12339.0
2020-07-23 14:30:00,383.54,384.66,382.69,384.07,14191.0,365.1278,366.194,364.3186,365.6323,14191.0
2020-07-23 15:00:00,384.22,384.36,382.85,383.64,13690.0,365.7751,365.9084,364.4709,365.223,13690.0
2020-07-23 15:30:00,383.14,385.24,382.66,385.03,45951.0,364.747,366.7462,364.29,366.5462,45951.0
2020-07-24 09:30:00,384.0,385.36,378.6,380.64,24549.0,365.5657,366.8604,360.4249,362.367,24549.0
2020-07-24 10:00:00,381.12,384.63,380.93,384.5,9084.0,362.8239,366.1654,362.6431,366.0417,9084.0
2020-07-24 10:30:00,384.01,386.68,382.8,386.61,11670.0,365.5752,368.117,364.4233,368.0504,11670.0
2020-07-24 11:00:00,386.94,387.08,385.13,386.1,5226.0,368.3645,368.4978,366.6414,367.5649,5226.0
2020-07-24 11:30:00,386.37,386.67,384.51,385.65,9467.0,367.8219,368.1075,366.0512,367.1365,9467.0
2020-07-24 12:00:00,385.63,385.63,383.07,383.44,6040.0,367.1174,367.1174,364.6803,365.0326,6040.0
2020-07-24 12:30:00,383.25,383.78,381.85,382.37,6526.0,364.8517,365.3562,363.5189,364.0139,6526.0
2020-07-24 13:00:00,382.45,382.76,381.54,382.75,2772.0,364.0901,364.3852,363.2238,364.3757,2772.0
2020-07-24 13:30:00,382.93,384.68,382.6,384.53,2801.0,364.5471,366.213,364.2329,366.0702,2801.0
2020-07-24 14:00:00,384.98,386.26,384.78,386.1,5094.0,366.4986,367.7172,366.3082,367.5649,5094.0
2020-07-24 14:30:00,386.13,386.44,384.78,385.39,5164.0,367.5934,367.8886,366.3082,366.889,5164.0
2020-07-24 15:00:00,385.43,386.92,385.4,385.56,6715.0,366.927,368.3455,366.8985,367.0508,6715.0
2020-07-24 15:30:00,385.14,386.48,384.46,385.59,25453.0,366.651,367.9266,366.0036,367.0794,25453.0
2020-07-27 09:30:00,385.58,389.84,385.51,389.84,20100.0,367.0698,371.1253,367.0032,371.1253,20100.0
2020-07-27 10:00:00,389.93,393.42,389.93,392.66,9988.0,371.211,374.5335,371.211,373.81,9988.0
2020-07-27 10:30:00,393.56,395.74,393.29,393.57,6709.0,374.6667,376.7421,374.4097,374.6763,6709.0
2020-07-27 11:00:00,393.4,396.31,391.6,392.49,15388.0,374.5144,377.2847,372.8008,373.6481,15388.0
2020-07-27 11:30:00,391.94,392.43,390.84,392.3,5625.0,373.1245,373.591,372.0773,373.4672,5625.0
2020-07-27 12:00:00,392.36,392.36,391.26,391.76,8428.0,373.5244,373.5244,372.4772,372.9532,8428.0
2020-07-27 12:30:00,391.66,393.76,391.04,393.73,6714.0,372.858,374.8571,372.2677,374.8286,6714.0
2020-07-27 13:00:00,394.15,394.86,393.95,394.51,9065.0,375.2284,375.9043,375.038,375.5711,9065.0
2020-07-27 13:30:00,394.82,395.0,393.14,393.46,6354.0,375.8663,376.0376,374.2669,374.5715,6354.0
2020-07-27 14:00:00,393.36,394.69,392.86,393.14,7473.0,374.4763,375.7425,374.0004,374.2669,7473.0
2020-07-27 14:30:00,393.18,393.85,392.44,393.38,6228.0,374.305,374.9428,373.6005,374.4954,6228.0
2020-07-27 15:00:00,393.4,394.55,393.4,394.06,5759.0,374.5144,375.6092,374.5144,375.1427,5759.0
2020-07-27 15:30:00,394.56,394.65,392.92,393.9,34116.0,375.6187,375.7044,374.0575,374.9904,34116.0
2020-07-28 09:30:00,394.76,397.51,375.67,377.36,49885.0,375.8091,378.4271,357.6356,359.2444,49885.0
2020-07-28 10:00:00,377.96,381.03,372.54,378.62,65192.0,359.8156,362.7383,354.6558,360.444,65192.0
2020-07-28 10:30:00,379.75,381.73,377.3,379.69,20083.0,361.5197,363.4047,359.1873,361.4626,20083.0
2020-07-28 11:00:00,379.7,380.14,376.77,377.62,12575.0,361.4721,361.891,358.6828,359.492,12575.0
2020-07-28 11:30:00,377.79,379.64,377.32,377.97,10720.0,359.6538,361.415,359.2064,359.8252,10720.0
2020-07-28 12:00:00,377.75,380.36,377.58,379.03,14996.0,359.6157,362.1004,359.4539,360.8343,14996.0
2020-07-28 12:30:00,379.34,380.28,379.3,379.39,12698.0,361.1294,362.0243,361.0913,361.177,12698.0
2020-07-28 13:00:00,379.4,379.4,378.3,378.88,12649.0,361.1865,361.1865,360.1393,360.6915,12649.0
2020-07-28 13:30:00,378.8,380.84,378.5,380.84,42275.0,360.6153,362.5574,360.3297,362.5574,42275.0
2020-07-28 14:00:00,380.84,380.84,378.51,379.59,18104.0,362.5574,362.5574,360.3392,361.3674,18104.0
2020-07-28 14:30:00,379.49,380.0,378.18,379.31,38388.0,361.2722,361.7577,360.0251,361.1008,38388.0
2020-07-28 15:00:00,379.46,379.46,375.57,376.07,25957.0,361.2436,361.2436,357.5404,358.0164,25957.0
2020-07-28 15:30:00,376.21,377.86,376.0,376.35,66902.0,358.1497,359.7204,357.9497,358.2829,66902.0
2020-07-29 09:30:00,375.75,382.16,375.75,379.27,43267.0,357.7117,363.814,357.7117,361.0628,43267.0
2020-07-29 10:00:00,379.19,383.14,379.19,383.13,19499.0,360.9866,364.747,360.9866,364.7375,19499.0
2020-07-29 10:30:00,382.68,386.95,382.51,385.81,18834.0,364.3091,368.3741,364.1472,367.2888,18834.0
2020-07-29 11:00:00,385.53,387.58,385.12,386.99,17198.0,367.0222,368.9738,366.6319,368.4121,17198.0
2020-07-29 11:30:00,387.02,387.03,384.93,385.07,8385.0,368.4407,368.4502,366.451,366.5843,8385.0
2020-07-29 12:00:00,384.96,386.66,382.19,386.02,11654.0,366.4796,368.098,363.8426,367.4887,11654.0
2020-07-29 12:30:00,385.12,385.99,384.48,385.41,10484.0,366.6319,367.4602,366.0226,366.908,10484.0
2020-07-29 13:00:00,385.25,385.41,384.24,385.11,8400.0,366.7557,366.908,365.7942,366.6224,8400.0
2020-07-29 13:30:00,385.06,386.0,384.44,384.95,20772.0,366.5748,367.4697,365.9846,366.4701,20772.0
2020-07-29 14:00:00,384.82,386.48,382.84,383.6,55495.0,366.3463,367.9266,364.4614,365.1849,55495.0
2020-07-29 14:30:00,383.61,384.32,380.0,380.91,26984.0,365.1944,365.8703,361.7577,362.624,26984.0
2020-07-29 15:00:00,381.02,384.1,380.66,383.74,15613.0,362.7287,365.6609,362.386,365.3182,15613.0
2020-07-29 15:30:00,383.83,385.3,382.82,383.02,54812.0,365.4038,366.8033,364.4423,364.6327,54812.0
2020-07-30 09:30:00,376.45,381.72,376.04,376.04,19939.0,358.3781,363.3951,357.9878,357.9878,19939.0
2020-07-30 10:00:00,375.84,377.63,374.75,375.79,14255.0,357.7974,359.5015,356.7597,357.7498,14255.0
2020-07-30 10:30:00,376.46,377.41,374.3,374.8,18576.0,358.3877,359.292,356.3313,356.8073,18576.0
2020-07-30 11:00:00,374.55,375.75,373.78,374.47,37983.0,356.5693,357.7117,355.8363,356.4932,37983.0
2020-07-30 11:30:00,374.47,375.48,373.36,373.36,26527.0,356.4932,357.4547,355.4365,355.4365,26527.0
2020-07-30 12:00:00,374.05,374.37,372.84,373.17,76563.0,356.0933,356.398,354.9414,355.2556,76563.0
2020-07-30 12:30:00,373.04,373.22,371.27,373.0,9463.0,355.1318,355.3032,353.4468,355.0938,9463.0
2020-07-30 13:00:00,373.17,374.17,372.05,373.35,59747.0,355.2556,356.2076,354.1894,355.427,59747.0
2020-07-30 13:30:00,373.35,374.38,372.9,374.38,98858.0,355.427,356.4075,354.9986,356.4075,98858.0
2020-07-30 14:00:00,374.25,374.6,372.91,373.44,14923.0,356.2837,356.6169,355.0081,355.5126,14923.0
2020-07-30 14:30:00,373.54,373.93,372.9,373.12,17461.0,355.6078,355.9791,354.9986,355.208,17461.0
2020-07-30 15:00:00,373.24,374.11,372.53,372.97,16885.0,355.3222,356.1505,354.6463,355.0652,16885.0
2020-07-30 15:30:00,372.84,374.87,372.62,374.87,144083.0,354.9414,356.874,354.732,356.874,144083.0
2020-07-31 09:30:00,377.61,379.95,368.93,369.77,52198.0,359.4824,361.7101,351.2191,352.0188,52198.0
2020-07-31 10:00:00,369.1,373.11,368.85,372.47,31935.0,351.381,355.1985,351.143,354.5892,31935.0
2020-07-31 10:30:00,372.54,374.34,372.27,372.96,24251.0,354.6558,356.3694,354.3988,355.0557,24251.0
2020-07-31 11:00:00,372.85,375.01,372.23,373.96,88237.0,354.951,357.0073,354.3607,356.0077,88237.0
2020-07-31 11:30:00,374.27,375.27,373.17,373.17,22230.0,356.3028,357.2548,355.2556,355.2556,22230.0
2020-07-31 12:00:00,373.38,373.44,372.31,373.33,12565.0,355.4555,355.5126,354.4369,355.4079,12565.0
2020-07-31 12:30:00,373.45,373.56,369.26,369.63,9469.0,355.5221,355.6269,351.5333,351.8855,9469.0
2020-07-31 13:00:00,369.99,372.69,369.89,372.69,8158.0,352.2283,354.7986,352.1331,354.7986,8158.0
2020-07-31 13:30:00,372.59,373.63,371.24,372.76,35334.0,354.7034,355.6935,353.4182,354.8653,35334.0
2020-07-31 14:00:00,372.98,373.06,371.77,372.71,18330.0,355.0747,355.1509,353.9228,354.8177,18330.0
2020-07-31 14:30:00,373.33,375.33,373.21,375.06,44489.0,355.4079,357.3119,355.2937,357.0549,44489.0
2020-07-31 15:00:00,375.04,376.08,374.57,375.78,38250.0,357.0358,358.0259,356.5884,357.7403,38250.0
2020-07-31 15:30:00,376.0,376.32,374.24,376.28,141694.0,357.9497,358.2544,356.2742,358.2163,141694.0
2020-08-03 09:30:00,380.47,382.82,378.55,380.33,27579.0,362.2051,364.4423,360.3773,362.0719,27579.0
2020-08-03 10:00:00,380.47,380.47,376.37,378.4,13386.0,362.2051,362.2051,358.302,360.2345,13386.0
2020-08-03 10:30:00,378.49,380.95,378.49,379.46,6719.0,360.3202,362.6621,360.3202,361.2436,6719.0
2020-08-03 11:00:00,379.25,379.78,377.27,377.27,5818.0,361.0437,361.5483,359.1588,359.1588,5818.0
2020-08-03 11:30:00,377.28,378.59,377.05,377.26,6252.0,359.1683,360.4154,358.9493,359.1492,6252.0
2020-08-03 12:00:00,376.73,377.94,376.73,377.91,9298.0,358.6447,359.7966,358.6447,359.768,9298.0
2020-08-03 12:30:00,377.69,377.83,376.24,377.22,5025.0,359.5586,359.6919,358.1782,359.1112,5025.0
2020-08-03 13:00:00,377.37,378.12,377.09,377.43,8710.0,359.254,359.968,358.9874,359.3111,8710.0
2020-08-03 13:30:00,377.34,377.38,375.76,376.24,7874.0,359.2254,359.2635,357.7213,358.1782,7874.0
2020-08-03 14:00:00,376.07,376.07,374.81,375.71,16179.0,358.0164,358.0164,356.8169,357.6737,16179.0
2020-08-03 14:30:00,375.86,376.21,374.37,374.38,9327.0,357.8165,358.1497,356.398,356.4075,9327.0
2020-08-03 15:00:00,374.31,374.35,372.87,373.0,14724.0,356.3409,356.3789,354.97,355.0938,14724.0
2020-08-03 15:30:00,373.06,373.39,371.63,372.2,86048.0,355.1509,355.465,353.7895,354.3322,86048.0
2020-08-04 09:30:00,371.96,372.7,364.42,365.93,75590.0,354.1037,354.8082,346.9256,348.3632,75590.0
2020-08-04 10:00:00,365.77,368.83,365.67,368.09,26661.0,348.2108,351.1239,348.1156,350.4195,26661.0
2020-08-04 10:30:00,368.29,368.29,366.96,367.58,15769.0,350.6099,350.6099,349.3437,349.9339,15769.0
2020-08-04 11:00:00,367.76,367.88,365.39,366.04,16340.0,350.1053,350.2195,347.8491,348.4679,16340.0
2020-08-04 11:30:00,366.23,366.61,363.69,363.69,13421.0,348.6488,349.0105,346.2307,346.2307,13421.0
2020-08-04 12:00:00,363.95,364.35,361.52,362.5,20565.0,346.4782,346.859,344.1649,345.0978,20565.0
2020-08-04 12:30:00,362.5,363.07,361.07,361.75,16067.0,345.0978,345.6405,343.7365,344.3838,16067.0
2020-08-04 13:00:00,361.52,362.35,360.83,361.7,18260.0,344.1649,344.955,343.508,344.3362,18260.0
2020-08-04 13:30:00,362.04,363.74,362.03,362.65,12433.0,344.6599,346.2783,344.6504,345.2406,12433.0
2020-08-04 14:00:00,362.52,362.54,359.84,360.0,17989.0,345.1169,345.1359,342.5655,342.7178,17989.0
2020-08-04 14:30:00,359.88,361.79,358.87,361.79,23937.0,342.6036,344.4219,341.6421,344.4219,23937.0
2020-08-04 15:00:00,361.72,362.38,361.38,361.39,19575.0,344.3553,344.9836,344.0316,344.0411,19575.0
2020-08-04 15:30:00,361.64,364.41,361.41,364.15,78478.0,344.2791,346.9161,344.0601,346.6686,78478.0
2020-08-05 09:30:00,364.25,365.6,362.35,364.8,18678.0,346.7638,348.049,344.955,347.2874,18678.0
2020-08-05 10:00:00,364.88,365.03,362.03,363.63,20979.0,347.3636,347.5064,344.6504,346.1736,20979.0
2020-08-05 10:30:00,363.64,363.64,360.93,361.64,17479.0,346.1831,346.1831,343.6032,344.2791,17479.0
2020-08-05 11:00:00,361.99,362.72,360.28,360.78,11927.0,344.6123,345.3073,342.9844,343.4604,11927.0
2020-08-05 11:30:00,360.91,361.87,360.57,361.49,10840.0,343.5841,344.4981,343.2605,344.1363,10840.0
2020-08-05 12:00:00,361.42,361.92,360.87,361.87,11556.0,344.0697,344.5457,343.5461,344.4981,11556.0
2020-08-05 12:30:00,362.55,362.69,361.9,362.15,7610.0,345.1454,345.2787,344.5266,344.7646,7610.0
2020-08-05 13:00:00,362.14,362.77,361.75,362.09,9563.0,344.7551,345.3549,344.3838,344.7075,9563.0
2020-08-05 13:30:00,361.93,363.16,361.58,362.83,12000.0,344.5552,345.7261,344.222,345.412,12000.0
2020-08-05 14:00:00,362.88,364.23,362.83,363.75,6216.0,345.4596,346.7448,345.412,346.2878,6216.0
2020-08-05 14:30:00,363.77,365.41,363.45,363.9,11249.0,346.3068,347.8681,346.0022,346.4306,11249.0
2020-08-05 15:00:00,363.89,364.35,362.58,362.69,17714.0,346.4211,346.859,345.174,345.2787,17714.0
2020-08-05 15:30:00,363.0,364.72,362.18,364.58,64694.0,345.5738,347.2112,344.7932,347.078,64694.0
2020-08-06 09:30:00,365.15,367.97,364.15,365.62,15316.0,347.6206,350.3052,346.6686,348.068,15316.0
2020-08-06 10:00:00,365.9,366.27,364.66,365.63,24222.0,348.3346,348.6868,347.1541,348.0776,24222.0
2020-08-06 10:30:00,365.19,365.99,364.9,365.94,22086.0,347.6587,348.4203,347.3826,348.3727,22086.0
2020-08-06 11:00:00,365.89,366.76,364.0,365.27,13431.0,348.3251,349.1533,346.5258,347.7348,13431.0
2020-08-06 11:30:00,365.39,366.23,364.74,365.98,9616.0,347.8491,348.6488,347.2303,348.4108,9616.0
2020-08-06 12:00:00,365.95,366.17,365.26,365.27,17251.0,348.3822,348.5916,347.7253,347.7348,17251.0
2020-08-06 12:30:00,365.25,365.26,363.77,364.54,84231.0,347.7158,347.7253,346.3068,347.0399,84231.0
2020-08-06 13:00:00,364.54,365.63,364.45,365.34,8141.0,347.0399,348.0776,346.9542,347.8015,8141.0
2020-08-06 13:30:00,365.44,367.83,365.24,367.63,14350.0,347.8967,350.1719,347.7063,349.9815,14350.0
2020-08-06 14:00:00,367.53,369.67,367.33,369.48,19757.0,349.8863,351.9236,349.6959,351.7427,19757.0
2020-08-06 14:30:00,369.79,373.24,369.69,372.73,34614.0,352.0379,355.3222,351.9427,354.8367,34614.0
2020-08-06 15:00:00,372.93,374.32,372.09,374.1,27782.0,355.0271,356.3504,354.2274,356.1409,27782.0
2020-08-06 15:30:00,374.2,374.48,372.14,372.72,126581.0,356.2361,356.5027,354.275,354.8272,126581.0
2020-08-07 09:30:00,371.17,375.01,371.04,372.24,35518.0,353.3516,357.0073,353.2278,354.3702,35518.0
2020-08-07 10:00:00,373.83,373.83,369.5,370.04,18359.0,355.8839,355.8839,351.7618,352.2759,18359.0
2020-08-07 10:30:00,370.06,370.54,369.19,370.42,18550.0,352.2949,352.7518,351.4667,352.6376,18550.0
2020-08-07 11:00:00,369.86,370.33,368.04,368.41,18925.0,352.1045,352.5519,350.3719,350.7241,18925.0
2020-08-07 11:30:00,368.4,368.55,364.71,364.94,15420.0,350.7146,350.8574,347.2017,347.4207,15420.0
2020-08-07 12:00:00,364.91,364.97,363.19,363.76,16847.0,347.3921,347.4492,345.7547,346.2973,16847.0
2020-08-07 12:30:00,363.78,363.78,361.78,362.26,16289.0,346.3164,346.3164,344.4124,344.8693,16289.0
2020-08-07 13:00:00,362.35,363.54,358.87,360.33,25356.0,344.955,346.0879,341.6421,343.032,25356.0
2020-08-07 13:30:00,360.2,362.44,359.7,360.47,8935.0,342.9082,345.0407,342.4322,343.1653,8935.0
2020-08-07 14:00:00,360.62,361.38,357.88,358.85,12462.0,343.3081,344.0316,340.6996,341.623,12462.0
2020-08-07 14:30:00,359.17,360.63,358.55,359.76,6705.0,341.9277,343.3176,341.3374,342.4894,6705.0
2020-08-07 15:00:00,359.42,360.32,358.93,359.92,10700.0,342.1657,343.0225,341.6992,342.6417,10700.0
2020-08-07 15:30:00,360.0,362.49,359.81,362.49,61722.0,342.7178,345.0883,342.537,345.0883,61722.0
2020-08-10 09:30:00,361.24,361.81,356.78,358.18,16524.0,343.8983,344.4409,339.6524,340.9852,16524.0
2020-08-10 10:00:00,358.38,359.08,355.77,356.02,10309.0,341.1756,341.842,338.6909,338.9289,10309.0
2020-08-10 10:30:00,356.44,357.6,353.01,353.36,21341.0,339.3287,340.433,336.0634,336.3966,21341.0
2020-08-10 11:00:00,353.38,357.43,353.37,357.42,15878.0,336.4156,340.2712,336.4061,340.2617,15878.0
2020-08-10 11:30:00,357.42,359.15,356.61,357.04,11228.0,340.2617,341.9086,339.4906,339.8999,11228.0
2020-08-10 12:00:00,357.02,357.32,355.35,355.55,8401.0,339.8809,340.1665,338.2911,338.4815,8401.0
2020-08-10 12:30:00,355.34,357.84,355.15,357.84,8696.0,338.2815,340.6615,338.1007,340.6615,8696.0
2020-08-10 13:00:00,357.8,359.32,357.62,359.32,7275.0,340.6234,342.0705,340.4521,342.0705,7275.0
2020-08-10 13:30:00,359.09,359.09,358.03,358.51,5173.0,341.8515,341.8515,340.8424,341.2994,5173.0
2020-08-10 14:00:00,358.52,359.36,355.85,356.32,17039.0,341.3089,342.1086,338.7671,339.2145,17039.0
2020-08-10 14:30:00,356.15,356.15,354.31,355.16,16115.0,339.0527,339.0527,337.301,338.1102,16115.0
2020-08-10 15:00:00,355.15,355.4,353.61,354.06,13471.0,338.1007,338.3387,336.6346,337.063,13471.0
2020-08-10 15:30:00,354.5,354.71,353.22,354.31,46783.0,337.4819,337.6818,336.2633,337.301,46783.0
2020-08-11 09:30:00,352.13,354.47,345.59,347.18,64314.0,335.2256,337.4533,328.9996,330.5133,64314.0
2020-08-11 10:00:00,347.42,350.15,345.99,348.94,41403.0,330.7417,333.3407,329.3804,332.1888,41403.0
2020-08-11 10:30:00,349.23,351.67,348.31,349.27,23585.0,332.4649,334.7877,331.589,332.5029,23585.0
2020-08-11 11:00:00,349.5,352.62,349.46,352.62,54886.0,332.7219,335.6921,332.6838,335.6921,54886.0
2020-08-11 11:30:00,352.61,352.95,349.49,350.61,67323.0,335.6826,336.0063,332.7124,333.7786,67323.0
2020-08-11 12:00:00,351.1,354.0,351.09,353.93,8310.0,334.2451,337.0059,334.2356,336.9392,8310.0
2020-08-11 12:30:00,353.68,357.65,353.41,357.54,13622.0,336.7012,340.4806,336.4442,340.3759,13622.0
2020-08-11 13:00:00,356.98,356.98,354.87,355.96,26065.0,339.8428,339.8428,337.8341,338.8718,26065.0
2020-08-11 13:30:00,355.63,356.62,354.92,356.4,18990.0,338.5576,339.5001,337.8817,339.2907,18990.0
2020-08-11 14:00:00,356.18,357.9,356.18,356.23,15460.0,339.0812,340.7186,339.0812,339.1288,15460.0
2020-08-11 14:30:00,356.3,356.3,353.16,353.62,18129.0,339.1955,339.1955,336.2062,336.6441,18129.0
2020-08-11 15:00:00,353.38,353.69,350.89,352.41,22900.0,336.4156,336.7107,334.0452,335.4922,22900.0
2020-08-11 15:30:00,352.15,352.68,349.75,350.55,59949.0,335.2447,335.7492,332.9599,333.7215,59949.0
2020-08-12 09:30:00,355.22,358.91,353.01,357.77,45135.0,338.1673,341.6802,336.0634,340.5949,45135.0
2020-08-12 10:00:00,357.84,360.0,357.55,359.67,31129.0,340.6615,342.7178,340.3854,342.4037,31129.0
2020-08-12 10:30:00,359.83,361.71,359.38,360.87,11408.0,342.556,344.3457,342.1276,343.5461,11408.0
2020-08-12 11:00:00,360.97,361.87,359.87,361.58,18650.0,343.6413,344.4981,342.5941,344.222,18650.0
2020-08-12 11:30:00,361.65,362.36,360.4,360.44,18811.0,344.2886,344.9645,343.0986,343.1367,18811.0
2020-08-12 12:00:00,360.63,361.23,360.01,360.01,12886.0,343.3176,343.8888,342.7274,342.7274,12886.0
2020-08-12 12:30:00,360.13,360.23,358.15,358.15,13291.0,342.8416,342.9368,340.9566,340.9566,13291.0
2020-08-12 13:00:00,358.43,359.68,356.03,356.24,18336.0,341.2232,342.4132,338.9384,339.1383,18336.0
2020-08-12 13:30:00,356.3,357.02,355.82,357.02,8509.0,339.1955,339.8809,338.7385,339.8809,8509.0
2020-08-12 14:00:00,357.2,357.34,355.67,355.67,9283.0,340.0522,340.1855,338.5957,338.5957,9283.0
2020-08-12 14:30:00,355.69,355.97,354.44,354.72,16006.0,338.6147,338.8813,337.4247,337.6913,16006.0
2020-08-12 15:00:00,354.87,357.51,354.7,356.65,15617.0,337.8341,340.3474,337.6723,339.5287,15617.0
2020-08-12 15:30:00,356.59,357.01,354.77,354.77,60947.0,339.4715,339.8714,337.7389,337.7389,60947.0
2020-08-13 09:30:00,355.0,361.87,355.0,359.69,27934.0,338.6904,345.2447,338.6904,343.1649,27934.0
2020-08-13 10:00:00,360.23,361.99,359.86,361.46,11635.0,343.6801,345.3592,343.3271,344.8536,11635.0
2020-08-13 10:30:00,361.49,362.34,361.02,362.04,6956.0,344.8822,345.6931,344.4338,345.4069,6956.0
2020-08-13 11:00:00,362.62,363.47,361.8,361.88,13367.0,345.9603,346.7712,345.178,345.2543,13367.0
2020-08-13 11:30:00,361.96,361.96,361.16,361.38,5568.0,345.3306,345.3306,344.5674,344.7773,5568.0
2020-08-13 12:00:00,361.54,362.42,361.39,361.69,12721.0,344.9299,345.7695,344.7868,345.073,12721.0
2020-08-13 12:30:00,361.99,362.65,361.51,361.62,10771.0,345.3592,345.9889,344.9013,345.0062,10771.0
2020-08-13 13:00:00,361.62,361.67,360.84,360.84,7387.0,345.0062,345.0539,344.2621,344.2621,7387.0
2020-08-13 13:30:00,361.11,361.72,360.9,361.3,9219.0,344.5197,345.1016,344.3193,344.7009,9219.0
2020-08-13 14:00:00,361.25,361.3,359.11,359.93,5844.0,344.6532,344.7009,342.6115,343.3939,5844.0
2020-08-13 14:30:00,360.41,361.82,359.92,360.32,11739.0,343.8518,345.197,343.3843,343.766,11739.0
2020-08-13 15:00:00,360.14,361.41,359.56,361.08,11399.0,343.5942,344.8059,343.0409,344.491,11399.0
2020-08-13 15:30:00,361.09,361.39,359.66,359.78,30926.0,344.5006,344.7868,343.1363,343.2508,30926.0
2020-08-14 09:30:00,360.63,361.85,357.33,359.5,29291.0,344.0617,345.2257,340.9133,342.9836,29291.0
2020-08-14 10:00:00,359.96,360.31,356.56,357.3,5814.0,343.4225,343.7564,340.1787,340.8847,5814.0
2020-08-14 10:30:00,357.69,359.84,357.06,358.51,7535.0,341.2568,343.308,340.6557,342.0391,7535.0
2020-08-14 11:00:00,358.5,359.04,357.11,359.0,7236.0,342.0296,342.5448,340.7034,342.5066,7236.0
2020-08-14 11:30:00,359.23,359.23,355.82,355.82,5332.0,342.726,342.726,339.4727,339.4727,5332.0
2020-08-14 12:00:00,355.38,355.91,355.17,355.68,7793.0,339.0529,339.5586,338.8526,339.3391,7793.0
2020-08-14 12:30:00,355.88,356.82,355.88,356.44,5630.0,339.5299,340.4268,339.5299,340.0642,5630.0
2020-08-14 13:00:00,356.5,357.24,355.76,357.06,4297.0,340.1215,340.8275,339.4155,340.6557,4297.0
2020-08-14 13:30:00,356.92,357.46,356.22,357.46,9428.0,340.5222,341.0373,339.8543,341.0373,9428.0
2020-08-14 14:00:00,357.04,357.17,356.24,356.37,10587.0,340.6366,340.7607,339.8734,339.9974,10587.0
2020-08-14 14:30:00,356.41,357.16,355.92,355.98,9030.0,340.0356,340.7511,339.5681,339.6253,9030.0
2020-08-14 15:00:00,356.47,357.62,356.33,356.47,8023.0,340.0928,341.19,339.9593,340.0928,8023.0
2020-08-14 15:30:00,356.28,356.52,354.72,356.41,50110.0,339.9116,340.1405,338.4232,340.0356,50110.0
2020-08-17 09:30:00,357.47,362.58,356.77,361.93,13959.0,341.0469,345.9221,340.379,345.302,13959.0
2020-08-17 10:00:00,362.61,363.8,361.51,363.8,9381.0,345.9507,347.0861,344.9013,347.0861,9381.0
2020-08-17 10:30:00,363.97,365.03,363.19,363.28,13924.0,347.2483,348.2596,346.5041,346.59,13924.0
2020-08-17 11:00:00,363.22,363.4,360.92,361.62,14063.0,346.5327,346.7044,344.3384,345.0062,14063.0
2020-08-17 11:30:00,362.41,362.41,360.81,362.36,11582.0,345.7599,345.7599,344.2334,345.7122,11582.0
2020-08-17 12:00:00,362.37,363.07,361.68,361.8,9343.0,345.7218,346.3896,345.0635,345.178,9343.0
2020-08-17 12:30:00,361.75,362.04,361.14,361.14,4532.0,345.1303,345.4069,344.5483,344.5483,4532.0
2020-08-17 13:00:00,361.29,361.83,360.77,361.19,4681.0,344.6914,345.2066,344.1953,344.596,4681.0
2020-08-17 13:30:00,361.65,362.59,361.39,361.9,6468.0,345.0348,345.9317,344.7868,345.2734,6468.0
2020-08-17 14:00:00,361.91,363.21,361.44,363.08,4828.0,345.2829,346.5232,344.8345,346.3992,4828.0
2020-08-17 14:30:00,362.96,364.0,362.34,363.87,15396.0,346.2847,347.2769,345.6931,347.1529,15396.0
2020-08-17 15:00:00,363.94,363.95,362.45,363.01,12169.0,347.2196,347.2292,345.7981,346.3324,12169.0
2020-08-17 15:30:00,362.78,363.58,361.67,361.94,68431.0,346.1129,346.8762,345.0539,345.3115,68431.0
2020-08-18 09:30:00,362.28,365.85,362.28,364.34,26375.0,345.6359,349.0419,345.6359,347.6013,26375.0
2020-08-18 10:00:00,363.98,364.33,360.82,360.84,9393.0,347.2578,347.5917,344.243,344.2621,9393.0
2020-08-18 10:30:00,360.5,364.18,360.29,364.18,5125.0,343.9377,347.4486,343.7373,347.4486,5125.0
2020-08-18 11:00:00,363.85,365.91,363.85,365.19,7040.0,347.1338,349.0991,347.1338,348.4122,7040.0
2020-08-18 11:30:00,365.49,366.18,364.41,365.01,4496.0,348.6984,349.3567,347.668,348.2405,4496.0
2020-08-18 12:00:00,365.14,366.18,364.7,365.72,6408.0,348.3645,349.3567,347.9447,348.9179,6408.0
2020-08-18 12:30:00,365.85,366.97,365.57,366.97,7332.0,349.0419,350.1104,348.7748,350.1104,7332.0
2020-08-18 13:00:00,366.61,367.26,366.09,367.24,15292.0,349.767,350.3871,349.2709,350.368,15292.0
2020-08-18 13:30:00,367.24,368.24,366.22,368.13,18992.0,350.368,351.3221,349.3949,351.2171,18992.0
2020-08-18 14:00:00,367.91,367.91,366.12,366.68,7469.0,351.0072,351.0072,349.2995,349.8338,7469.0
2020-08-18 14:30:00,366.58,367.55,366.07,367.21,5645.0,349.7384,350.6638,349.2518,350.3394,5645.0
2020-08-18 15:00:00,367.18,367.36,366.49,366.52,3826.0,350.3108,350.4825,349.6525,349.6811,3826.0
2020-08-18 15:30:00,366.43,367.27,365.69,366.28,32086.0,349.5952,350.3967,348.8892,349.4521,32086.0
2020-08-19 09:30:00,366.25,373.43,366.25,368.42,38666.0,349.4235,356.2736,349.4235,351.4938,38666.0
2020-08-19 10:00:00,368.96,371.21,368.0,368.2,25310.0,352.009,354.1556,351.0931,351.2839,25310.0
2020-08-19 10:30:00,368.38,369.25,367.44,368.61,19743.0,351.4557,352.2857,350.5588,351.6751,19743.0
2020-08-19 11:00:00,368.68,370.63,368.07,370.61,13215.0,351.7419,353.6023,351.1599,353.5832,13215.0
2020-08-19 11:30:00,370.63,372.0,370.5,371.82,13609.0,353.6023,354.9093,353.4783,354.7376,13609.0
2020-08-19 12:00:00,371.79,372.26,370.29,370.69,9758.0,354.709,355.1574,353.2779,353.6595,9758.0
2020-08-19 12:30:00,370.62,371.23,370.15,370.44,7068.0,353.5927,354.1747,353.1443,353.421,7068.0
2020-08-19 13:00:00,370.32,370.45,368.66,369.57,8207.0,353.3065,353.4306,351.7228,352.591,8207.0
2020-08-19 13:30:00,369.29,370.55,368.6,370.37,9808.0,352.3238,353.526,351.6655,353.3542,9808.0
2020-08-19 14:00:00,370.53,370.65,368.5,370.03,11779.0,353.5069,353.6214,351.5701,353.0298,11779.0
2020-08-19 14:30:00,369.88,372.76,369.46,372.14,18491.0,352.8867,355.6344,352.486,355.0429,18491.0
2020-08-19 15:00:00,372.15,372.87,371.42,371.68,24390.0,355.0525,355.7394,354.356,354.604,24390.0
2020-08-19 15:30:00,371.56,372.38,370.7,371.4,127669.0,354.4896,355.2719,353.6691,354.3369,127669.0
2020-08-20 09:30:00,368.7,370.05,366.26,368.0,35699.0,351.761,353.0489,349.4331,351.0931,35699.0
2020-08-20 10:00:00,368.0,368.4,365.81,367.66,24086.0,351.0931,351.4747,349.0037,350.7687,24086.0
2020-08-20 10:30:00,368.13,369.17,367.5,368.91,7026.0,351.2171,352.2094,350.6161,351.9613,7026.0
2020-08-20 11:00:00,368.67,370.88,367.74,370.17,9608.0,351.7323,353.8408,350.8451,353.1634,9608.0
2020-08-20 11:30:00,370.59,371.89,370.51,371.67,6995.0,353.5641,354.8044,353.4878,354.5945,6995.0
2020-08-20 12:00:00,371.36,373.17,371.35,371.54,9990.0,354.2987,356.0256,354.2892,354.4705,9990.0
2020-08-20 12:30:00,371.07,371.82,369.8,370.01,4699.0,354.0221,354.7376,352.8104,353.0108,4699.0
2020-08-20 13:00:00,370.63,370.63,369.45,369.98,3839.0,353.6023,353.6023,352.4765,352.9821,3839.0
2020-08-20 13:30:00,370.03,370.26,369.11,370.0,9213.0,353.0298,353.2493,352.1521,353.0012,9213.0
2020-08-20 14:00:00,370.11,370.24,369.38,370.24,9426.0,353.1062,353.2302,352.4097,353.2302,9426.0
2020-08-20 14:30:00,370.03,370.03,368.22,368.77,7297.0,353.0298,353.0298,351.303,351.8277,7297.0
2020-08-20 15:00:00,368.78,369.69,368.13,368.78,11736.0,351.8373,352.7055,351.2171,351.8373,11736.0
2020-08-20 15:30:00,368.62,369.88,368.62,369.15,78567.0,351.6846,352.8867,351.6846,352.1903,78567.0
2020-08-21 09:30:00,369.12,369.5,365.26,366.63,23319.0,352.1617,352.5242,348.479,349.7861,23319.0
2020-08-21 10:00:00,366.49,366.5,364.86,366.33,8210.0,349.6525,349.662,348.0974,349.4998,8210.0
2020-08-21 10:30:00,366.22,367.12,365.89,365.96,13496.0,349.3949,350.2535,349.0801,349.1468,13496.0
2020-08-21 11:00:00,365.01,366.45,364.75,364.8,6326.0,348.2405,349.6143,347.9924,348.0401,6326.0
2020-08-21 11:30:00,364.51,364.91,362.97,362.97,7342.0,347.7635,348.1451,346.2942,346.2942,7342.0
2020-08-21 12:00:00,363.2,364.52,363.2,363.93,6988.0,346.5136,347.773,346.5136,347.2101,6988.0
2020-08-21 12:30:00,363.83,363.97,363.06,363.3,5734.0,347.1147,347.2483,346.3801,346.609,5734.0
2020-08-21 13:00:00,363.31,363.69,361.43,363.38,32539.0,346.6186,346.9811,344.825,346.6854,32539.0
2020-08-21 13:30:00,363.57,364.92,363.49,363.71,16041.0,346.8666,348.1546,346.7903,347.0002,16041.0
2020-08-21 14:00:00,363.9,365.75,363.61,365.25,24380.0,347.1815,348.9465,346.9048,348.4695,24380.0
2020-08-21 14:30:00,364.98,365.59,364.65,364.87,8621.0,348.2119,348.7938,347.897,348.1069,8621.0
2020-08-21 15:00:00,364.94,365.38,364.73,365.11,7254.0,348.1737,348.5935,347.9733,348.3359,7254.0
2020-08-21 15:30:00,364.99,365.15,363.66,363.69,53147.0,348.2214,348.374,346.9525,346.9811,53147.0
2020-08-24 09:30:00,368.0,369.78,365.82,366.0,17242.0,351.0931,352.7913,349.0133,349.185,17242.0
2020-08-24 10:00:00,365.98,366.23,362.85,364.91,9073.0,349.1659,349.4044,346.1797,348.1451,9073.0
2020-08-24 10:30:00,364.39,364.49,361.19,361.25,6176.0,347.649,347.7444,344.596,344.6532,6176.0
2020-08-24 11:00:00,361.0,363.68,360.91,361.97,5896.0,344.4147,346.9716,344.3288,345.3401,5896.0
2020-08-24 11:30:00,361.96,365.18,361.95,364.73,13268.0,345.3306,348.4027,345.3211,347.9733,13268.0
2020-08-24 12:00:00,364.5,364.97,362.08,362.31,4423.0,347.7539,348.2023,345.4451,345.6645,4423.0
2020-08-24 12:30:00,362.48,363.77,362.48,363.06,5204.0,345.8267,347.0575,345.8267,346.3801,5204.0
2020-08-24 13:00:00,363.59,364.25,362.95,362.95,5430.0,346.8857,347.5154,346.2751,346.2751,5430.0
2020-08-24 13:30:00,362.88,363.04,362.21,362.64,4584.0,346.2083,346.361,345.5691,345.9794,4584.0
2020-08-24 14:00:00,362.59,363.56,362.44,362.56,7197.0,345.9317,346.8571,345.7886,345.903,7197.0
2020-08-24 14:30:00,362.54,362.67,361.67,362.2,5954.0,345.884,346.008,345.0539,345.5596,5954.0
2020-08-24 15:00:00,362.2,363.21,361.7,362.76,7952.0,345.5596,346.5232,345.0826,346.0939,7952.0
2020-08-24 15:30:00,362.79,364.48,362.79,364.27,45514.0,346.1225,347.7348,346.1225,347.5345,45514.0
2020-08-25 09:30:00,364.06,366.93,362.32,364.73,20864.0,347.3341,350.0723,345.6741,347.9733,20864.0
2020-08-25 10:00:00,363.8,365.32,363.2,363.79,11222.0,347.0861,348.5362,346.5136,347.0765,11222.0
2020-08-25 10:30:00,363.1,364.5,362.35,364.5,6169.0,346.4182,347.7539,345.7027,347.7539,6169.0
2020-08-25 11:00:00,364.53,365.69,363.71,364.38,7400.0,347.7825,348.8892,347.0002,347.6394,7400.0
2020-08-25 11:30:00,363.91,364.13,363.12,363.74,5287.0,347.191,347.4009,346.4373,347.0288,5287.0
2020-08-25 12:00:00,363.73,364.82,363.26,364.55,5697.0,347.0193,348.0592,346.5709,347.8016,5697.0
2020-08-25 12:30:00,364.22,366.31,364.2,366.3,4161.0,347.4868,349.4808,347.4677,349.4712,4161.0
2020-08-25 13:00:00,366.35,366.69,365.9,366.42,7643.0,349.5189,349.8433,349.0896,349.5857,7643.0
2020-08-25 13:30:00,366.35,366.35,364.62,366.17,20470.0,349.5189,349.5189,347.8684,349.3472,20470.0
2020-08-25 14:00:00,366.0,366.33,365.5,366.28,9929.0,349.185,349.4998,348.708,349.4521,9929.0
2020-08-25 14:30:00,366.04,366.36,365.11,365.9,12652.0,349.2232,349.5285,348.3359,349.0896,12652.0
2020-08-25 15:00:00,365.81,365.81,364.61,365.0,15022.0,349.0037,349.0037,347.8589,348.2309,15022.0
2020-08-25 15:30:00,364.99,365.81,364.81,365.53,49734.0,348.2214,349.0037,348.0497,348.7366,49734.0
2020-08-26 09:30:00,364.74,365.67,361.95,365.23,13609.0,347.9829,348.8702,345.3211,348.4504,13609.0
2020-08-26 10:00:00,365.59,367.78,365.59,367.77,10816.0,348.7938,350.8832,348.7938,350.8737,10816.0
2020-08-26 10:30:00,367.71,370.17,367.7,369.48,7693.0,350.8164,353.1634,350.8069,352.5051,7693.0
2020-08-26 11:00:00,369.47,370.21,368.73,369.5,7118.0,352.4956,353.2016,351.7896,352.5242,7118.0
2020-08-26 11:30:00,369.75,369.92,368.94,369.49,4879.0,352.7627,352.9249,351.9899,352.5147,4879.0
2020-08-26 12:00:00,369.45,371.69,369.45,371.38,6637.0,352.4765,354.6136,352.4765,354.3178,6637.0
2020-08-26 12:30:00,371.39,371.39,370.22,370.74,5347.0,354.3274,354.3274,353.2111,353.7072,5347.0
2020-08-26 13:00:00,370.93,372.17,370.67,371.81,5077.0,353.8885,355.0715,353.6404,354.7281,5077.0
2020-08-26 13:30:00,371.98,373.69,371.88,373.69,30113.0,354.8903,356.5217,354.7949,356.5217,30113.0
2020-08-26 14:00:00,373.58,374.0,373.02,373.58,4623.0,356.4168,356.8175,355.8825,356.4168,4623.0
2020-08-26 14:30:00,373.57,373.63,371.5,371.65,7988.0,356.4072,356.4645,354.4323,354.5754,7988.0
2020-08-26 15:00:00,371.85,372.39,371.46,372.15,5954.0,354.7662,355.2814,354.3942,355.0525,5954.0
2020-08-26 15:30:00,372.34,372.69,370.98,371.59,21086.0,355.2337,355.5676,353.9362,354.5182,21086.0
2020-08-27 09:30:00,372.47,372.91,367.52,370.99,12750.0,355.3577,355.7775,350.6352,353.9457,12750.0
2020-08-27 10:00:00,371.28,372.8,368.97,372.56,15258.0,354.2224,355.6726,352.0185,355.4436,15258.0
2020-08-27 10:30:00,372.9,374.07,371.87,374.03,5188.0,355.768,356.8842,354.7853,356.8461,5188.0
2020-08-27 11:00:00,374.23,374.67,372.63,372.96,6593.0,357.0369,357.4567,355.5104,355.8252,6593.0
2020-08-27 11:30:00,372.39,373.76,372.17,372.18,8158.0,355.2814,356.5885,355.0715,355.0811,8158.0
2020-08-27 12:00:00,372.32,373.2,371.69,372.63,7538.0,355.2146,356.0542,354.6136,355.5104,7538.0
2020-08-27 12:30:00,372.66,372.66,369.46,369.96,7066.0,355.539,355.539,352.486,352.9631,7066.0
2020-08-27 13:00:00,369.88,372.85,368.85,372.38,7634.0,352.8867,355.7203,351.9041,355.2719,7634.0
2020-08-27 13:30:00,372.23,373.21,371.29,372.93,4850.0,355.1288,356.0638,354.232,355.7966,4850.0
2020-08-27 14:00:00,373.2,373.79,372.54,373.75,6201.0,356.0542,356.6171,355.4245,356.5789,6201.0
2020-08-27 14:30:00,373.62,373.7,371.93,372.49,5956.0,356.4549,356.5312,354.8426,355.3768,5956.0
2020-08-27 15:00:00,372.97,373.15,371.47,372.29,8872.0,355.8348,356.0065,354.4037,355.186,8872.0
2020-08-27 15:30:00,372.44,372.69,369.67,369.89,29519.0,355.3291,355.5676,352.6864,352.8963,29519.0
2020-08-28 09:30:00,372.77,372.99,369.6,370.47,8186.0,355.644,355.8539,352.6196,353.4496,8186.0
2020-08-28 10:00:00,371.81,372.42,370.54,370.92,3848.0,354.7281,355.31,353.5164,353.879,3848.0
2020-08-28 10:30:00,370.49,372.68,370.43,371.97,10588.0,353.4687,355.5581,353.4115,354.8807,10588.0
2020-08-28 11:00:00,371.98,373.73,371.83,373.42,10188.0,354.8903,356.5599,354.7472,356.2641,10188.0
2020-08-28 11:30:00,373.48,373.97,372.45,373.04,6005.0,356.3213,356.7888,355.3387,355.9016,6005.0
2020-08-28 12:00:00,373.36,373.36,372.7,372.89,3251.0,356.2069,356.2069,355.5772,355.7585,3251.0
2020-08-28 12:30:00,373.2,374.22,372.68,374.22,1609.0,356.0542,357.0274,355.5581,357.0274,1609.0
2020-08-28 13:00:00,374.44,374.45,372.7,372.72,4547.0,357.2372,357.2468,355.5772,355.5963,4547.0
2020-08-28 13:30:00,372.72,373.79,372.56,373.05,4521.0,355.5963,356.6171,355.4436,355.9111,4521.0
2020-08-28 14:00:00,373.0,373.25,372.66,372.92,4932.0,355.8634,356.1019,355.539,355.7871,4932.0
2020-08-28 14:30:00,372.85,373.36,372.4,373.36,7390.0,355.7203,356.2069,355.291,356.2069,7390.0
2020-08-28 15:00:00,373.25,373.94,372.89,373.0,16267.0,356.1019,356.7602,355.7585,355.8634,16267.0
2020-08-28 15:30:00,373.2,373.69,372.86,373.51,22044.0,356.0542,356.5217,355.7298,356.35,22044.0
2020-08-31 09:30:00,375.88,377.31,371.46,372.06,26087.0,358.6111,359.9754,354.3942,354.9666,26087.0
2020-08-31 10:00:00,372.27,374.75,372.19,373.83,11526.0,355.1669,357.533,355.0906,356.6553,11526.0
2020-08-31 10:30:00,374.26,375.0,373.37,374.99,4890.0,357.0655,357.7715,356.2164,357.762,4890.0
2020-08-31 11:00:00,375.04,376.37,374.31,374.45,5812.0,357.8097,359.0786,357.1132,357.2468,5812.0
2020-08-31 11:30:00,374.43,376.17,374.43,375.79,3797.0,357.2277,358.8878,357.2277,358.5252,3797.0
2020-08-31 12:00:00,375.78,376.15,375.41,376.15,4051.0,358.5157,358.8687,358.1627,358.8687,4051.0
2020-08-31 12:30:00,376.17,376.73,375.55,376.28,4810.0,358.8878,359.422,358.2962,358.9927,4810.0
2020-08-31 13:00:00,376.42,377.19,376.12,376.91,3794.0,359.1263,359.8609,358.8401,359.5938,3794.0
2020-08-31 13:30:00,376.81,377.42,376.5,376.62,7927.0,359.4984,360.0803,359.2026,359.3171,7927.0
2020-08-31 14:00:00,376.72,376.73,375.79,375.9,5828.0,359.4125,359.422,358.5252,358.6302,5828.0
2020-08-31 14:30:00,375.57,375.88,374.47,375.83,10523.0,358.3153,358.6111,357.2659,358.5634,10523.0
2020-08-31 15:00:00,375.92,375.92,374.23,374.75,8578.0,358.6492,358.6492,357.0369,357.533,8578.0
2020-08-31 15:30:00,374.68,375.65,372.93,373.27,48236.0,357.4662,358.3917,355.7966,356.121,48236.0
2020-09-01 09:30:00,374.5,378.89,374.39,377.88,17179.0,357.2945,361.4828,357.1895,360.5192,17179.0
2020-09-01 10:00:00,377.55,378.11,375.82,377.0,7701.0,360.2044,360.7386,358.5538,359.6796,7701.0
2020-09-01 10:30:00,377.3,378.5,376.0,376.06,7009.0,359.9658,361.1107,358.7256,358.7828,7009.0
2020-09-01 11:00:00,376.27,376.27,372.84,373.22,10424.0,358.9832,358.9832,355.7108,356.0733,10424.0
2020-09-01 11:30:00,373.23,374.0,372.89,373.68,6450.0,356.0828,356.8175,355.7585,356.5122,6450.0
2020-09-01 12:00:00,373.64,374.13,373.25,373.7,5223.0,356.474,356.9415,356.1019,356.5312,5223.0
2020-09-01 12:30:00,373.42,374.24,373.2,373.4,8144.0,356.2641,357.0464,356.0542,356.245,8144.0
2020-09-01 13:00:00,373.17,373.63,372.67,373.18,6566.0,356.0256,356.4645,355.5486,356.0351,6566.0
2020-09-01 13:30:00,373.43,374.02,372.87,373.11,3242.0,356.2736,356.8365,355.7394,355.9683,3242.0
2020-09-01 14:00:00,373.21,373.89,372.83,373.64,4923.0,356.0638,356.7125,355.7012,356.474,4923.0
2020-09-01 14:30:00,373.96,374.82,373.61,374.55,8370.0,356.7793,357.5998,356.4454,357.3422,8370.0
2020-09-01 15:00:00,374.65,374.9,374.13,374.77,7403.0,357.4376,357.6761,356.9415,357.5521,7403.0
2020-09-01 15:30:00,374.86,377.69,374.42,377.56,35917.0,357.6379,360.3379,357.2182,360.2139,35917.0
2020-09-02 09:30:00,379.59,380.67,377.18,378.91,23055.0,362.1506,363.181,359.8514,361.5019,23055.0
2020-09-02 10:00:00,379.47,379.65,376.68,379.18,19591.0,362.0362,362.2079,359.3743,361.7595,19591.0
2020-09-02 10:30:00,379.78,382.01,379.78,381.61,7739.0,362.3319,364.4595,362.3319,364.0778,7739.0
2020-09-02 11:00:00,381.44,381.68,378.24,378.56,6725.0,363.9156,364.1446,360.8627,361.168,6725.0
2020-09-02 11:30:00,378.71,379.45,377.84,378.97,5508.0,361.3111,362.0171,360.481,361.5591,5508.0
2020-09-02 12:00:00,378.84,379.36,378.16,378.38,7053.0,361.4351,361.9312,360.7863,360.9962,7053.0
2020-09-02 12:30:00,378.3,379.14,377.97,379.02,8282.0,360.9199,361.7213,360.6051,361.6068,8282.0
2020-09-02 13:00:00,379.28,379.77,376.55,377.32,149171.0,361.8549,362.3224,359.2503,359.9849,149171.0
2020-09-02 13:30:00,377.48,379.32,376.61,377.05,56662.0,360.1376,361.893,359.3075,359.7273,56662.0
2020-09-02 14:00:00,376.99,378.98,376.99,378.84,18503.0,359.6701,361.5687,359.6701,361.4351,18503.0
2020-09-02 14:30:00,378.05,378.57,377.26,378.06,16166.0,360.6814,361.1775,359.9277,360.6909,16166.0
2020-09-02 15:00:00,377.94,379.05,377.56,378.16,18734.0,360.5764,361.6354,360.2139,360.7863,18734.0
2020-09-02 15:30:00,378.31,379.97,377.94,378.59,35275.0,360.9294,362.5132,360.5764,361.1966,35275.0
2020-09-03 09:30:00,375.56,375.81,366.41,367.65,44630.0,358.3058,358.5443,349.5762,350.7592,44630.0
2020-09-03 10:00:00,367.11,368.53,360.86,361.91,19559.0,350.244,351.5988,344.2811,345.2829,19559.0
2020-09-03 10:30:00,361.83,362.86,357.73,359.0,25183.0,345.2066,346.1893,341.2949,342.5066,25183.0
2020-09-03 11:00:00,358.98,359.63,351.61,355.64,25144.0,342.4875,343.1077,335.4561,339.301,25144.0
2020-09-03 11:30:00,355.37,358.48,353.91,356.72,50962.0,339.0434,342.0105,337.6504,340.3313,50962.0
2020-09-03 12:00:00,357.04,358.14,355.66,357.31,8343.0,340.6366,341.6861,339.32,340.8942,8343.0
2020-09-03 12:30:00,356.79,357.66,355.54,356.48,12948.0,340.3981,341.2282,339.2056,340.1024,12948.0
2020-09-03 13:00:00,356.38,357.55,354.9,357.06,13304.0,340.007,341.1232,338.595,340.6557,13304.0
2020-09-03 13:30:00,357.4,359.61,355.93,359.61,10175.0,340.9801,343.0886,339.5776,343.0886,10175.0
2020-09-03 14:00:00,359.37,359.81,358.25,359.72,8030.0,342.8596,343.2794,341.7911,343.1935,8030.0
2020-09-03 14:30:00,359.2,361.25,359.14,359.17,12882.0,342.6974,344.6532,342.6402,342.6688,12882.0
2020-09-03 15:00:00,359.18,361.06,357.6,359.32,35964.0,342.6783,344.472,341.1709,342.8119,35964.0
2020-09-03 15:30:00,358.86,361.0,358.01,360.46,45396.0,342.373,344.4147,341.5621,343.8995,45396.0
2020-09-04 09:30:00,360.01,362.0,352.22,354.26,24191.0,343.4702,345.3688,336.0381,337.9844,24191.0
2020-09-04 10:00:00,353.43,354.9,344.27,344.27,24897.0,337.1925,338.595,328.4533,328.4533,24897.0
2020-09-04 10:30:00,345.26,346.2,340.0,344.88,20329.0,329.3978,330.2947,324.3795,329.0353,20329.0
2020-09-04 11:00:00,345.03,345.22,338.28,340.75,21799.0,329.1784,329.3597,322.7385,325.095,21799.0
2020-09-04 11:30:00,341.0,347.39,340.72,347.38,12977.0,325.3336,331.43,325.0664,331.4205,12977.0
2020-09-04 12:00:00,347.46,348.95,346.45,348.66,10715.0,331.4968,332.9183,330.5332,332.6416,10715.0
2020-09-04 12:30:00,348.66,350.26,344.65,345.72,12955.0,332.6416,334.1681,328.8159,329.8367,12955.0
2020-09-04 13:00:00,345.38,346.11,342.23,344.49,16156.0,329.5123,330.2088,326.5071,328.6632,16156.0
2020-09-04 13:30:00,343.9,347.16,343.79,345.94,7186.0,328.1003,331.2106,327.9954,330.0466,7186.0
2020-09-04 14:00:00,345.99,347.01,345.27,346.71,7280.0,330.0943,331.0674,329.4074,330.7812,7280.0
2020-09-04 14:30:00,346.44,350.6,346.37,350.26,8048.0,330.5236,334.4925,330.4569,334.1681,8048.0
2020-09-04 15:00:00,350.44,351.17,348.79,350.97,12626.0,334.3399,335.0363,332.7657,334.8455,12626.0
2020-09-04 15:30:00,350.46,350.72,348.03,348.45,50487.0,334.3589,334.607,332.0406,332.4413,50487.0
2020-09-08 09:30:00,338.79,344.32,336.93,344.15,33944.0,323.2251,328.501,321.4506,328.3388,33944.0
2020-09-08 10:00:00,344.32,345.11,341.37,343.67,14529.0,328.501,329.2547,325.6866,327.8809,14529.0
2020-09-08 10:30:00,344.23,345.34,341.88,343.5,10221.0,328.4152,329.4742,326.1731,327.7187,10221.0
2020-09-08 11:00:00,342.96,346.22,342.96,344.83,15657.0,327.2035,330.3137,327.2035,328.9876,15657.0
2020-09-08 11:30:00,344.38,344.54,341.77,343.87,11781.0,328.5583,328.7109,326.0682,328.0717,11781.0
2020-09-08 12:00:00,343.61,344.63,342.77,343.02,14851.0,327.8237,328.7968,327.0222,327.2608,14851.0
2020-09-08 12:30:00,343.02,343.06,341.77,342.58,7356.0,327.2608,327.2989,326.0682,326.841,7356.0
2020-09-08 13:00:00,342.51,343.88,341.65,342.74,6723.0,326.7742,328.0812,325.9537,326.9936,6723.0
2020-09-08 13:30:00,342.66,344.4,342.29,343.34,9898.0,326.9173,328.5774,326.5643,327.5661,9898.0
2020-09-08 14:00:00,343.45,343.51,341.44,341.56,8239.0,327.671,327.7282,325.7533,325.8678,8239.0
2020-09-08 14:30:00,341.2,341.35,339.0,340.88,13703.0,325.5244,325.6675,323.4254,325.2191,13703.0
2020-09-08 15:00:00,340.57,341.38,338.73,341.17,16471.0,324.9233,325.6961,323.1679,325.4958,16471.0
2020-09-08 15:30:00,341.29,342.64,339.19,339.64,39064.0,325.6102,326.8982,323.6067,324.036,39064.0
2020-09-09 09:30:00,346.19,348.37,342.78,346.0,41460.0,330.2851,332.365,327.0318,330.1039,41460.0
2020-09-09 10:00:00,346.13,350.16,345.81,349.95,15523.0,330.2279,334.0727,329.9226,333.8724,15523.0
2020-09-09 10:30:00,349.57,349.62,347.4,347.4,13038.0,333.5098,333.5575,331.4395,331.4395,13038.0
2020-09-09 11:00:00,347.56,348.98,347.09,348.36,26676.0,331.5922,332.9469,331.1438,332.3554,26676.0
2020-09-09 11:30:00,348.77,349.85,348.06,349.8,12208.0,332.7466,333.777,332.0692,333.7293,12208.0
2020-09-09 12:00:00,349.87,349.91,348.13,349.19,13617.0,333.7961,333.8342,332.136,333.1473,13617.0
2020-09-09 12:30:00,349.33,350.91,349.17,350.91,11161.0,333.2809,334.7883,333.1282,334.7883,11161.0
2020-09-09 13:00:00,350.93,352.0,350.86,351.53,12164.0,334.8074,335.8282,334.7406,335.3798,12164.0
2020-09-09 13:30:00,351.48,351.74,349.38,349.38,11438.0,335.3321,335.5801,333.3286,333.3286,11438.0
2020-09-09 14:00:00,349.49,350.23,348.66,349.19,10292.0,333.4335,334.1395,332.6416,333.1473,10292.0
2020-09-09 14:30:00,349.5,350.76,349.5,350.44,9456.0,333.4431,334.6452,333.4431,334.3399,9456.0
2020-09-09 15:00:00,350.88,352.15,350.81,351.68,14139.0,334.7597,335.9713,334.6929,335.5229,14139.0
2020-09-09 15:30:00,351.46,351.74,348.4,348.69,42912.0,335.313,335.5801,332.3936,332.6703,42912.0
2020-09-10 09:30:00,349.98,353.04,349.98,351.93,18002.0,333.901,336.8204,333.901,335.7614,18002.0
2020-09-10 10:00:00,352.33,352.89,351.19,352.46,4700.0,336.143,336.6773,335.0554,336.2671,4700.0
2020-09-10 10:30:00,352.83,353.11,350.02,350.06,10061.0,336.6201,336.8872,333.9392,333.9773,10061.0
2020-09-10 11:00:00,349.43,350.16,347.98,350.05,31401.0,333.3763,334.0727,331.9929,333.9678,31401.0
2020-09-10 11:30:00,349.95,350.16,348.23,348.73,6406.0,333.8724,334.0727,332.2314,332.7084,6406.0
2020-09-10 12:00:00,348.9,349.58,347.94,348.43,9960.0,332.8706,333.5194,331.9547,332.4222,9960.0
2020-09-10 12:30:00,348.61,348.94,347.06,348.68,10069.0,332.5939,332.9088,331.1152,332.6607,10069.0
2020-09-10 13:00:00,348.83,349.48,348.24,348.39,10476.0,332.8038,333.424,332.2409,332.384,10476.0
2020-09-10 13:30:00,348.36,349.09,347.33,347.44,8952.0,332.3554,333.0519,331.3727,331.4777,8952.0
2020-09-10 14:00:00,347.42,348.4,344.0,344.0,13367.0,331.4586,332.3936,328.1957,328.1957,13367.0
2020-09-10 14:30:00,344.43,346.34,343.99,346.34,11681.0,328.606,330.4282,328.1862,330.4282,11681.0
2020-09-10 15:00:00,346.13,346.13,342.13,344.07,17897.0,330.2279,330.2279,326.4116,328.2625,17897.0
2020-09-10 15:30:00,343.69,345.99,342.37,342.86,28916.0,327.9,330.0943,326.6406,327.1081,28916.0
2020-09-11 09:30:00,345.8,348.0,343.37,344.47,15246.0,329.913,332.012,327.5947,328.6441,15246.0
2020-09-11 10:00:00,345.36,346.99,342.56,345.55,27914.0,329.4933,331.0484,326.8219,329.6745,27914.0
2020-09-11 10:30:00,345.69,347.27,345.22,345.9,21301.0,329.8081,331.3155,329.3597,330.0084,21301.0
2020-09-11 11:00:00,346.38,348.02,345.03,345.37,17216.0,330.4664,332.031,329.1784,329.5028,17216.0
2020-09-11 11:30:00,345.27,345.8,344.12,344.6,14831.0,329.4074,329.913,328.3102,328.7682,14831.0
2020-09-11 12:00:00,344.58,345.87,344.56,344.85,11059.0,328.7491,329.9798,328.73,329.0067,11059.0
2020-09-11 12:30:00,344.7,344.91,341.76,341.76,11140.0,328.8636,329.0639,326.0586,326.0586,11140.0
2020-09-11 13:00:00,342.04,342.66,339.48,339.6,18387.0,326.3258,326.9173,323.8834,323.9979,18387.0
2020-09-11 13:30:00,339.58,340.68,339.0,339.78,18988.0,323.9788,325.0283,323.4254,324.1696,18988.0
2020-09-11 14:00:00,339.73,340.46,339.23,339.53,27268.0,324.1219,324.8184,323.6449,323.9311,27268.0
2020-09-11 14:30:00,339.31,340.52,338.79,338.87,39879.0,323.7212,324.8756,323.2251,323.3014,39879.0
2020-09-11 15:00:00,338.56,339.95,338.0,339.67,14275.0,323.0057,324.3318,322.4714,324.0647,14275.0
2020-09-11 15:30:00,339.75,340.25,337.35,339.03,78268.0,324.141,324.618,321.8513,323.4541,78268.0
2020-09-14 09:30:00,344.11,344.79,340.58,343.98,65295.0,328.3007,328.9494,324.9329,328.1767,65295.0
2020-09-14 10:00:00,343.98,347.12,343.24,344.02,42425.0,328.1767,331.1724,327.4707,328.2148,42425.0
2020-09-14 10:30:00,343.87,343.87,339.51,340.56,21799.0,328.0717,328.0717,323.912,324.9138,21799.0
2020-09-14 11:00:00,340.56,341.31,339.45,339.94,14681.0,324.9138,325.6293,323.8548,324.3223,14681.0
2020-09-14 11:30:00,340.28,342.24,339.39,342.24,27550.0,324.6466,326.5166,323.7975,326.5166,27550.0
2020-09-14 12:00:00,342.04,342.82,340.55,341.13,21843.0,326.3258,327.0699,324.9042,325.4576,21843.0
2020-09-14 12:30:00,341.51,341.51,339.75,340.18,22489.0,325.8201,325.8201,324.141,324.5512,22489.0
2020-09-14 13:00:00,340.46,341.32,339.6,340.97,39807.0,324.8184,325.6389,323.9979,325.3049,39807.0
2020-09-14 13:30:00,340.86,341.06,339.81,340.15,32283.0,325.2,325.3908,324.1982,324.5226,32283.0
2020-09-14 14:00:00,340.11,340.78,339.69,339.83,26604.0,324.4845,325.1237,324.0837,324.2173,26604.0
2020-09-14 14:30:00,339.84,341.31,339.72,340.74,12770.0,324.2269,325.6293,324.1124,325.0855,12770.0
2020-09-14 15:00:00,340.73,341.06,339.65,340.78,46160.0,325.076,325.3908,324.0456,325.1237,46160.0
2020-09-14 15:30:00,341.04,344.51,340.99,342.28,62936.0,325.3717,328.6823,325.324,326.5548,62936.0
2020-09-15 09:30:00,346.84,347.52,344.57,346.02,22469.0,330.9053,331.554,328.7395,330.1229,22469.0
2020-09-15 10:00:00,346.37,346.64,345.14,345.42,29428.0,330.4569,330.7144,329.2834,329.5505,29428.0
2020-09-15 10:30:00,345.65,347.11,344.64,346.87,11966.0,329.7699,331.1629,328.8063,330.9339,11966.0
2020-09-15 11:00:00,346.87,348.35,345.74,345.75,19000.0,330.9339,332.3459,329.8558,329.8653,19000.0
2020-09-15 11:30:00,346.1,347.56,345.82,347.31,69902.0,330.1993,331.5922,329.9321,331.3537,69902.0
2020-09-15 12:00:00,347.57,348.36,347.42,347.93,8270.0,331.6017,332.3554,331.4586,331.9452,8270.0
2020-09-15 12:30:00,348.02,348.5,347.79,348.36,17967.0,332.031,332.489,331.8116,332.3554,17967.0
2020-09-15 13:00:00,348.34,348.78,347.05,347.43,14547.0,332.3363,332.7561,331.1056,331.4682,14547.0
2020-09-15 13:30:00,347.43,347.8,346.17,346.86,9745.0,331.4682,331.8212,330.266,330.9243,9745.0
2020-09-15 14:00:00,346.74,346.76,345.77,346.44,9696.0,330.8099,330.8289,329.8844,330.5236,9696.0
2020-09-15 14:30:00,346.52,346.86,345.78,346.12,19230.0,330.6,330.9243,329.894,330.2183,19230.0
2020-09-15 15:00:00,346.12,346.15,344.82,345.2,14688.0,330.2183,330.247,328.9781,329.3406,14688.0
2020-09-15 15:30:00,345.28,346.5,344.62,346.0,49026.0,329.4169,330.5809,328.7873,330.1039,49026.0
2020-09-16 09:30:00,349.0,350.83,346.93,348.79,18911.0,332.966,334.7119,330.9911,332.7657,18911.0
2020-09-16 10:00:00,349.13,349.13,347.17,347.93,13637.0,333.0901,333.0901,331.2201,331.9452,13637.0
2020-09-16 10:30:00,347.91,348.64,346.46,348.23,11735.0,331.9261,332.6226,330.5427,332.2314,11735.0
2020-09-16 11:00:00,348.37,349.47,348.0,348.0,31536.0,332.365,333.4144,332.012,332.012,31536.0
2020-09-16 11:30:00,348.24,348.47,347.41,347.62,11573.0,332.2409,332.4604,331.4491,331.6494,11573.0
2020-09-16 12:00:00,347.54,348.12,346.41,347.2,13492.0,331.5731,332.1265,330.495,331.2487,13492.0
2020-09-16 12:30:00,347.16,347.16,346.34,346.59,9260.0,331.2106,331.2106,330.4282,330.6667,9260.0
2020-09-16 13:00:00,346.65,347.13,345.99,345.99,11032.0,330.724,331.1819,330.0943,330.0943,11032.0
2020-09-16 13:30:00,346.12,346.68,345.66,346.51,13001.0,330.2183,330.7526,329.7795,330.5904,13001.0
2020-09-16 14:00:00,346.51,348.02,345.9,346.57,23905.0,330.5904,332.031,330.0084,330.6477,23905.0
2020-09-16 14:30:00,346.72,347.62,345.74,346.55,14252.0,330.7908,331.6494,329.8558,330.6286,14252.0
2020-09-16 15:00:00,346.6,347.06,344.65,345.02,15514.0,330.6763,331.1152,328.8159,329.1689,15514.0
2020-09-16 15:30:00,344.84,347.56,344.21,344.6,46460.0,328.9971,331.5922,328.3961,328.7682,46460.0
2020-09-17 09:30:00,338.78,341.8,338.66,341.74,21977.0,323.2156,326.0968,323.1011,326.0396,21977.0
2020-09-17 10:00:00,342.16,343.88,341.17,342.09,14818.0,326.4403,328.0812,325.4958,326.3735,14818.0
2020-09-17 10:30:00,342.38,344.14,341.36,343.24,20926.0,326.6502,328.3293,325.677,327.4707,20926.0
2020-09-17 11:00:00,343.27,345.23,343.27,343.99,17100.0,327.4993,329.3692,327.4993,328.1862,17100.0
2020-09-17 11:30:00,344.0,344.15,341.35,341.4,11405.0,328.1957,328.3388,325.6675,325.7152,11405.0
2020-09-17 12:00:00,341.42,342.13,338.05,339.12,13663.0,325.7343,326.4116,322.5191,323.5399,13663.0
2020-09-17 12:30:00,338.93,341.2,338.64,340.68,8959.0,323.3587,325.5244,323.082,325.0283,8959.0
2020-09-17 13:00:00,341.17,341.77,340.42,340.56,10969.0,325.4958,326.0682,324.7802,324.9138,10969.0
2020-09-17 13:30:00,340.62,342.22,340.4,340.85,18289.0,324.971,326.4975,324.7611,325.1905,18289.0
2020-09-17 14:00:00,340.93,341.68,340.14,340.14,28579.0,325.2668,325.9823,324.5131,324.5131,28579.0
2020-09-17 14:30:00,340.06,340.62,338.96,340.0,23585.0,324.4368,324.971,323.3873,324.3795,23585.0
2020-09-17 15:00:00,340.19,340.39,338.56,339.15,25015.0,324.5608,324.7516,323.0057,323.5686,25015.0
2020-09-17 15:30:00,339.01,341.86,339.01,340.35,77175.0,323.435,326.1541,323.435,324.7134,77175.0
2020-09-18 09:30:00,340.66,347.14,340.66,347.14,95734.0,325.0092,331.1915,325.0092,331.1915,95734.0
2020-09-18 10:00:00,346.83,348.11,345.43,346.28,14250.0,330.8957,332.1169,329.56,330.371,14250.0
2020-09-18 10:30:00,346.28,346.42,343.41,344.16,12684.0,330.371,330.5046,327.6328,328.3484,12684.0
2020-09-18 11:00:00,344.02,346.14,343.11,346.14,25065.0,328.2148,330.2374,327.3466,330.2374,25065.0
2020-09-18 11:30:00,346.14,346.14,344.66,345.78,9814.0,330.2374,330.2374,328.8254,329.894,9814.0
2020-09-18 12:00:00,345.78,346.68,344.6,345.26,12883.0,329.894,330.7526,328.7682,329.3978,12883.0
2020-09-18 12:30:00,345.29,345.29,344.03,344.37,11879.0,329.4265,329.4265,328.2244,328.5487,11879.0
2020-09-18 13:00:00,344.2,344.56,342.43,342.61,12180.0,328.3865,328.73,326.6979,326.8696,12180.0
2020-09-18 13:30:00,342.46,343.15,341.02,343.09,24520.0,326.7265,327.3848,325.3526,327.3275,24520.0
2020-09-18 14:00:00,342.93,343.71,342.46,343.52,15086.0,327.1749,327.9191,326.7265,327.7378,15086.0
2020-09-18 14:30:00,343.08,345.58,343.08,345.57,15236.0,327.318,329.7031,327.318,329.6936,15236.0
2020-09-18 15:00:00,345.77,346.6,345.22,345.69,32276.0,329.8844,330.6763,329.3597,329.8081,32276.0
2020-09-18 15:30:00,345.87,346.57,342.61,344.9,91009.0,329.9798,330.6477,326.8696,329.0544,91009.0
2020-09-21 09:30:00,340.82,346.31,339.59,346.26,25748.0,325.1618,330.3996,323.9883,330.3519,25748.0
2020-09-21 10:00:00,346.88,346.89,341.14,341.94,18788.0,330.9434,330.953,325.4671,326.2304,18788.0
2020-09-21 10:30:00,341.92,343.54,340.49,343.26,19114.0,326.2113,327.7569,324.847,327.4897,19114.0
2020-09-21 11:00:00,342.83,344.89,342.83,343.52,15725.0,327.0795,329.0448,327.0795,327.7378,15725.0
2020-09-21 11:30:00,343.4,347.35,343.15,347.35,12336.0,327.6233,331.3918,327.3848,331.3918,12336.0
2020-09-21 12:00:00,347.77,348.2,346.5,347.19,9529.0,331.7925,332.2028,330.5809,331.2392,9529.0
2020-09-21 12:30:00,347.19,347.32,343.28,344.22,12597.0,331.2392,331.3632,327.5088,328.4056,12597.0
2020-09-21 13:00:00,344.63,345.47,343.52,345.25,9690.0,328.7968,329.5982,327.7378,329.3883,9690.0
2020-09-21 13:30:00,345.37,347.63,345.37,346.13,25846.0,329.5028,331.659,329.5028,330.2279,25846.0
2020-09-21 14:00:00,345.97,348.71,345.69,348.44,26020.0,330.0752,332.6893,329.8081,332.4318,26020.0
2020-09-21 14:30:00,347.77,349.51,347.6,349.51,16623.0,331.7925,333.4526,331.6303,333.4526,16623.0
2020-09-21 15:00:00,349.2,351.45,348.98,350.75,15911.0,333.1568,335.3035,332.9469,334.6356,15911.0
2020-09-21 15:30:00,350.84,351.96,350.0,351.77,66311.0,334.7215,335.79,333.9201,335.6088,66311.0
2020-09-22 09:30:00,353.08,353.08,348.68,349.45,33280.0,336.8586,336.8586,332.6607,333.3953,33280.0
2020-09-22 10:00:00,349.6,350.58,346.18,346.6,23260.0,333.5385,334.4734,330.2756,330.6763,23260.0
2020-09-22 10:30:00,346.87,348.47,346.22,346.83,22215.0,330.9339,332.4604,330.3137,330.8957,22215.0
2020-09-22 11:00:00,346.72,346.72,345.01,345.01,10997.0,330.7908,330.7908,329.1593,329.1593,10997.0
2020-09-22 11:30:00,345.22,345.38,343.56,344.59,9909.0,329.3597,329.5123,327.776,328.7586,9909.0
2020-09-22 12:00:00,344.73,346.0,344.36,345.0,10318.0,328.8922,330.1039,328.5392,329.1498,10318.0
2020-09-22 12:30:00,345.23,345.7,344.57,344.84,13154.0,329.3692,329.8176,328.7395,328.9971,13154.0
2020-09-22 13:00:00,344.75,346.62,344.75,345.72,12294.0,328.9113,330.6954,328.9113,329.8367,12294.0
2020-09-22 13:30:00,345.7,347.34,345.58,347.25,12655.0,329.8176,331.3823,329.7031,331.2964,12655.0
2020-09-22 14:00:00,347.01,347.53,346.45,346.76,6702.0,331.0674,331.5636,330.5332,330.8289,6702.0
2020-09-22 14:30:00,346.76,348.71,346.29,348.44,44074.0,330.8289,332.6893,330.3805,332.4318,44074.0
2020-09-22 15:00:00,348.37,349.52,348.27,349.41,13759.0,332.365,333.4621,332.2696,333.3572,13759.0
2020-09-22 15:30:00,349.25,351.61,349.19,351.24,62995.0,333.2045,335.4561,333.1473,335.1031,62995.0
2020-09-23 09:30:00,350.45,351.53,347.91,350.97,16878.0,334.3494,335.3798,331.9261,334.8455,16878.0
2020-09-23 10:00:00,351.24,352.19,350.41,351.73,8126.0,335.1031,336.0095,334.3112,335.5706,8126.0
2020-09-23 10:30:00,351.93,352.26,350.1,350.69,6101.0,335.7614,336.0763,334.0155,334.5784,6101.0
2020-09-23 11:00:00,350.59,352.21,350.51,350.73,3445.0,334.483,336.0285,334.4066,334.6165,3445.0
2020-09-23 11:30:00,350.57,350.79,349.35,350.18,6685.0,334.4639,334.6738,333.2999,334.0918,6685.0
2020-09-23 12:00:00,350.3,350.93,349.6,349.63,5675.0,334.2063,334.8074,333.5385,333.5671,5675.0
2020-09-23 12:30:00,349.91,351.87,349.89,351.72,3230.0,333.8342,335.7042,333.8151,335.5611,3230.0
2020-09-23 13:00:00,351.51,352.78,351.0,351.96,10435.0,335.3607,336.5724,334.8741,335.79,10435.0
2020-09-23 13:30:00,352.07,353.05,351.47,351.5,10398.0,335.895,336.83,335.3225,335.3512,10398.0
2020-09-23 14:00:00,351.77,351.77,348.19,349.52,14893.0,335.6088,335.6088,332.1932,333.4621,14893.0
2020-09-23 14:30:00,349.25,349.46,345.97,346.19,8821.0,333.2045,333.4049,330.0752,330.2851,8821.0
2020-09-23 15:00:00,346.37,347.52,345.48,347.52,20089.0,330.4569,331.554,329.6077,331.554,20089.0
2020-09-23 15:30:00,347.76,348.45,345.26,345.51,36513.0,331.783,332.4413,329.3978,329.6364,36513.0
2020-09-24 09:30:00,345.92,349.09,342.74,348.58,18584.0,330.0275,333.0519,326.9936,332.5653,18584.0
2020-09-24 10:00:00,348.96,350.3,346.7,346.7,3733.0,332.9279,334.2063,330.7717,330.7717,3733.0
2020-09-24 10:30:00,345.87,348.6,345.06,348.6,6924.0,329.9798,332.5844,329.207,332.5844,6924.0
2020-09-24 11:00:00,348.91,349.78,347.39,349.16,28708.0,332.8802,333.7102,331.43,333.1187,28708.0
2020-09-24 11:30:00,349.17,349.96,348.45,349.56,6253.0,333.1282,333.8819,332.4413,333.5003,6253.0
2020-09-24 12:00:00,349.56,349.83,348.46,348.72,8215.0,333.5003,333.7579,332.4508,332.6989,8215.0
2020-09-24 12:30:00,348.56,349.75,347.07,349.75,12716.0,332.5462,333.6816,331.1247,333.6816,12716.0
2020-09-24 13:00:00,349.75,350.02,348.29,348.34,15173.0,333.6816,333.9392,332.2886,332.3363,15173.0
2020-09-24 13:30:00,348.48,350.1,348.41,348.61,15864.0,332.4699,334.0155,332.4031,332.5939,15864.0
2020-09-24 14:00:00,348.51,348.51,346.32,346.73,18481.0,332.4985,332.4985,330.4091,330.8003,18481.0
2020-09-24 14:30:00,346.73,348.13,345.36,345.36,16427.0,330.8003,332.136,329.4933,329.4933,16427.0
2020-09-24 15:00:00,345.14,346.57,344.45,345.17,16677.0,329.2834,330.6477,328.6251,329.312,16677.0
2020-09-24 15:30:00,345.22,346.78,344.39,346.13,54916.0,329.3597,330.848,328.5678,330.2279,54916.0
2020-09-25 09:30:00,342.5,346.89,341.29,344.5,75199.0,326.7647,330.953,325.6102,328.6728,75199.0
2020-09-25 10:00:00,344.51,347.84,341.93,347.27,23347.0,328.6823,331.8593,326.2208,331.3155,23347.0
2020-09-25 10:30:00,347.7,349.76,347.29,349.61,13422.0,331.7257,333.6911,331.3346,333.548,13422.0
2020-09-25 11:00:00,349.71,351.37,348.47,350.61,8702.0,333.6434,335.2271,332.4604,334.5021,8702.0
2020-09-25 11:30:00,350.36,350.36,349.03,349.31,9638.0,334.2635,334.2635,332.9946,333.2618,9638.0
2020-09-25 12:00:00,349.26,350.8,349.19,350.5,13577.0,333.2141,334.6833,333.1473,334.3971,13577.0
2020-09-25 12:30:00,350.91,351.2,350.15,350.15,7218.0,334.7883,335.0649,334.0632,334.0632,7218.0
2020-09-25 13:00:00,350.13,350.71,349.63,350.0,23596.0,334.0441,334.5975,333.5671,333.9201,23596.0
2020-09-25 13:30:00,350.34,352.4,349.9,352.4,11124.0,334.2445,336.2098,333.8247,336.2098,11124.0
2020-09-25 14:00:00,352.43,353.83,352.26,353.09,9641.0,336.2384,337.5741,336.0763,336.8681,9641.0
2020-09-25 14:30:00,353.01,353.82,352.49,353.82,7171.0,336.7918,337.5646,336.2957,337.5646,7171.0
2020-09-25 15:00:00,353.55,354.85,353.55,354.34,8549.0,337.307,338.5473,337.307,338.0607,8549.0
2020-09-25 15:30:00,354.35,354.35,352.56,352.96,33920.0,338.0702,338.0702,336.3625,336.7441,33920.0
2020-09-28 09:30:00,356.24,360.19,354.83,355.22,15656.0,339.8734,343.6419,338.5282,338.9003,15656.0
2020-09-28 10:00:00,354.88,357.81,354.37,356.2,6499.0,338.5759,341.3713,338.0893,339.8352,6499.0
2020-09-28 10:30:00,356.17,356.33,353.82,353.82,4302.0,339.8066,339.9593,337.5646,337.5646,4302.0
2020-09-28 11:00:00,353.86,354.39,353.02,353.43,5774.0,337.6027,338.1084,336.8013,337.1925,5774.0
2020-09-28 11:30:00,353.69,353.92,351.26,351.67,8383.0,337.4406,337.66,335.1222,335.5134,8383.0
2020-09-28 12:00:00,351.4,351.4,350.16,350.42,6805.0,335.2558,335.2558,334.0727,334.3208,6805.0
2020-09-28 12:30:00,350.22,352.06,349.66,351.78,5036.0,334.13,335.8854,333.5957,335.6183,5036.0
2020-09-28 13:00:00,351.68,352.91,351.58,352.7,4781.0,335.5229,336.6964,335.4275,336.496,4781.0
2020-09-28 13:30:00,352.69,353.3,352.69,353.15,6508.0,336.4865,337.0685,336.4865,336.9254,6508.0
2020-09-28 14:00:00,353.32,353.67,352.64,352.94,8030.0,337.0876,337.4215,336.4388,336.725,8030.0
2020-09-28 14:30:00,353.19,353.38,352.22,352.55,7258.0,336.9635,337.1448,336.0381,336.3529,7258.0
2020-09-28 15:00:00,352.58,353.2,352.18,352.18,7791.0,336.3815,336.9731,335.9999,335.9999,7791.0
2020-09-28 15:30:00,352.41,356.14,351.58,354.86,94480.0,336.2194,339.778,335.4275,338.5568,94480.0
2020-09-29 09:30:00,354.88,358.49,354.01,358.1,12003.0,338.5759,342.02,337.7459,341.6479,12003.0
2020-09-29 10:00:00,358.32,359.42,357.7,358.11,6413.0,341.8578,342.9073,341.2663,341.6575,6413.0
2020-09-29 10:30:00,357.97,358.2,355.65,356.69,8382.0,341.5239,341.7434,339.3105,340.3027,8382.0
2020-09-29 11:00:00,356.54,357.87,356.41,357.43,8657.0,340.1596,341.4285,340.0356,341.0087,8657.0
2020-09-29 11:30:00,356.94,357.99,356.24,356.24,6693.0,340.5412,341.543,339.8734,339.8734,6693.0
2020-09-29 12:00:00,356.4,356.54,355.58,355.58,9333.0,340.026,340.1596,339.2437,339.2437,9333.0
2020-09-29 12:30:00,355.7,357.65,355.51,357.57,7480.0,339.3582,341.2186,339.1769,341.1423,7480.0
2020-09-29 13:00:00,357.65,357.82,356.46,357.52,7423.0,341.2186,341.3808,340.0833,341.0946,7423.0
2020-09-29 13:30:00,357.7,359.11,357.51,359.09,6286.0,341.2663,342.6115,341.0851,342.5925,6286.0
2020-09-29 14:00:00,358.94,359.47,358.43,359.08,7967.0,342.4494,342.955,341.9628,342.5829,7967.0
2020-09-29 14:30:00,359.08,359.26,356.71,357.41,8407.0,342.5829,342.7547,340.3218,340.9896,8407.0
2020-09-29 15:00:00,357.5,357.7,356.51,356.78,13025.0,341.0755,341.2663,340.131,340.3886,13025.0
2020-09-29 15:30:00,356.54,357.51,355.07,356.03,58106.0,340.1596,341.0851,338.7572,339.673,58106.0
2020-09-30 09:30:00,355.59,359.94,355.59,359.72,10245.0,339.2533,343.4034,339.2533,343.1935,10245.0
2020-09-30 10:00:00,359.56,360.91,359.55,359.81,7366.0,343.0409,344.3288,343.0313,343.2794,7366.0
2020-09-30 10:30:00,359.21,359.89,357.47,358.32,6030.0,342.7069,343.3557,341.0469,341.8578,6030.0
2020-09-30 11:00:00,358.44,362.45,358.44,362.17,4174.0,341.9723,345.7981,341.9723,345.531,4174.0
2020-09-30 11:30:00,362.11,362.41,361.05,361.62,7898.0,345.4737,345.7599,344.4624,345.0062,7898.0
2020-09-30 12:00:00,361.67,362.05,361.66,361.81,5045.0,345.0539,345.4165,345.0444,345.1875,5045.0
2020-09-30 12:30:00,361.63,361.81,360.03,360.12,4973.0,345.0158,345.1875,343.4893,343.5751,4973.0
2020-09-30 13:00:00,360.35,360.58,359.05,360.38,10110.0,343.7946,344.014,342.5543,343.8232,10110.0
2020-09-30 13:30:00,360.44,361.09,359.85,360.35,11415.0,343.8804,344.5006,343.3175,343.7946,11415.0
2020-09-30 14:00:00,360.35,361.86,358.56,359.92,12890.0,343.7946,345.2352,342.0868,343.3843,12890.0
2020-09-30 14:30:00,359.44,359.45,355.66,358.03,13935.0,342.9264,342.9359,339.32,341.5812,13935.0
2020-09-30 15:00:00,357.47,357.71,353.97,355.25,10501.0,341.0469,341.2759,337.7077,338.9289,10501.0
2020-09-30 15:30:00,355.05,357.96,354.36,356.53,32026.0,338.7381,341.5144,338.0798,340.1501,32026.0
2020-10-01 09:30:00,361.24,369.0,360.39,366.7,28401.0,344.6437,352.0472,343.8327,349.8528,28401.0
2020-10-01 10:00:00,365.0,367.06,361.8,361.88,8106.0,348.2309,350.1963,345.178,345.2543,8106.0
2020-10-01 10:30:00,362.37,363.64,360.97,360.97,6798.0,345.7218,346.9334,344.3861,344.3861,6798.0
2020-10-01 11:00:00,362.02,362.65,360.84,362.33,4374.0,345.3879,345.9889,344.2621,345.6836,4374.0
2020-10-01 11:30:00,362.53,362.92,360.55,360.55,6852.0,345.8744,346.2465,343.9854,343.9854,6852.0
2020-10-01 12:00:00,360.81,360.81,359.74,360.2,4901.0,344.2334,344.2334,343.2126,343.6515,4901.0
2020-10-01 12:30:00,360.18,360.81,359.7,360.41,10661.0,343.6324,344.2334,343.1744,343.8518,10661.0
2020-10-01 13:00:00,360.53,360.53,359.52,359.56,5920.0,343.9663,343.9663,343.0027,343.0409,5920.0
2020-10-01 13:30:00,359.7,360.84,359.3,359.3,8402.0,343.1744,344.2621,342.7928,342.7928,8402.0
2020-10-01 14:00:00,359.67,360.21,357.9,359.48,9083.0,343.1458,343.661,341.4571,342.9645,9083.0
2020-10-01 14:30:00,359.53,359.69,358.95,359.49,3577.0,343.0122,343.1649,342.4589,342.9741,3577.0
2020-10-01 15:00:00,359.67,360.0,357.71,358.16,4816.0,343.1458,343.4607,341.2759,341.7052,4816.0
2020-10-01 15:30:00,358.2,360.56,358.13,359.63,30523.0,341.7434,343.9949,341.6766,343.1077,30523.0
2020-10-02 09:30:00,355.68,357.49,354.21,357.21,9395.0,339.3391,341.066,337.9367,340.7988,9395.0
2020-10-02 10:00:00,357.98,358.63,356.2,356.6,4916.0,341.5335,342.1536,339.8352,340.2169,4916.0
2020-10-02 10:30:00,356.73,357.32,354.78,355.46,4613.0,340.3409,340.9038,338.4805,339.1292,4613.0
2020-10-02 11:00:00,355.0,356.0,354.11,355.5,3836.0,338.6904,339.6444,337.8413,339.1674,3836.0
2020-10-02 11:30:00,354.58,354.58,350.14,350.14,2953.0,338.2897,338.2897,334.0536,334.0536,2953.0
2020-10-02 12:00:00,350.11,352.48,349.36,351.95,6749.0,334.025,336.2861,333.3095,335.7805,6749.0
2020-10-02 12:30:00,352.16,353.56,351.81,353.3,6791.0,335.9808,337.3165,335.6469,337.0685,6791.0
2020-10-02 13:00:00,352.72,352.72,350.65,351.1,4629.0,336.5151,336.5151,334.5402,334.9695,4629.0
2020-10-02 13:30:00,350.73,351.25,349.07,349.81,8239.0,334.6165,335.1127,333.0328,333.7388,8239.0
2020-10-02 14:00:00,350.22,351.26,350.15,350.53,4091.0,334.13,335.1222,334.0632,334.4257,4091.0
2020-10-02 14:30:00,350.66,351.39,349.57,350.63,3462.0,334.5498,335.2462,333.5098,334.5211,3462.0
2020-10-02 15:00:00,350.27,351.52,349.95,350.08,9699.0,334.1777,335.3702,333.8724,333.9964,9699.0
2020-10-02 15:30:00,350.31,351.04,347.41,348.05,47619.0,334.2158,334.9123,331.4491,332.0597,47619.0
2020-10-05 09:30:00,350.86,352.26,348.65,350.59,13767.0,334.7406,336.0763,332.6321,334.483,13767.0
2020-10-05 10:00:00,350.99,351.67,348.02,348.24,12662.0,334.8646,335.5134,332.031,332.2409,12662.0
2020-10-05 10:30:00,348.97,350.61,348.56,350.11,13613.0,332.9374,334.5021,332.5462,334.025,13613.0
2020-10-05 11:00:00,350.02,351.28,349.23,350.38,8301.0,333.9392,335.1413,333.1855,334.2826,8301.0
2020-10-05 11:30:00,350.01,351.35,349.81,351.02,3913.0,333.9296,335.2081,333.7388,334.8932,3913.0
2020-10-05 12:00:00,351.35,351.98,350.78,351.94,3757.0,335.2081,335.8091,334.6642,335.771,3757.0
2020-10-05 12:30:00,352.5,353.1,352.05,352.83,4772.0,336.3052,336.8777,335.8759,336.6201,4772.0
2020-10-05 13:00:00,352.89,353.03,350.79,350.79,5241.0,336.6773,336.8109,334.6738,334.6738,5241.0
2020-10-05 13:30:00,350.49,351.4,349.49,349.9,6730.0,334.3876,335.2558,333.4335,333.8247,6730.0
2020-10-05 14:00:00,350.37,351.11,350.17,350.63,5918.0,334.2731,334.9791,334.0823,334.5211,5918.0
2020-10-05 14:30:00,351.46,351.93,351.08,351.39,4521.0,335.313,335.7614,334.9505,335.2462,4521.0
2020-10-05 15:00:00,352.03,352.22,351.58,351.95,9647.0,335.8568,336.0381,335.4275,335.7805,9647.0
2020-10-05 15:30:00,352.04,352.04,350.18,351.31,86668.0,335.8664,335.8664,334.0918,335.1699,86668.0
2020-10-06 09:30:00,355.49,355.49,350.05,351.48,18054.0,339.1579,339.1579,333.9678,335.3321,18054.0
2020-10-06 10:00:00,351.56,352.76,350.7,350.7,14810.0,335.4084,336.5533,334.5879,334.5879,14810.0
2020-10-06 10:30:00,350.63,350.63,348.64,349.52,11531.0,334.5211,334.5211,332.6226,333.4621,11531.0
2020-10-06 11:00:00,349.4,350.23,348.05,348.91,12612.0,333.3476,334.1395,332.0597,332.8802,12612.0
2020-10-06 11:30:00,348.9,349.91,348.75,349.46,9052.0,332.8706,333.8342,332.7275,333.4049,9052.0
2020-10-06 12:00:00,349.46,350.23,348.5,348.74,6869.0,333.4049,334.1395,332.489,332.718,6869.0
2020-10-06 12:30:00,348.54,348.54,347.5,347.68,7966.0,332.5272,332.5272,331.5349,331.7067,7966.0
2020-10-06 13:00:00,347.77,349.98,347.08,349.98,10775.0,331.7925,333.901,331.1342,333.901,10775.0
2020-10-06 13:30:00,350.17,350.18,349.37,350.1,9130.0,334.0823,334.0918,333.319,334.0155,9130.0
2020-10-06 14:00:00,350.12,350.94,349.81,350.73,4788.0,334.0346,334.8169,333.7388,334.6165,4788.0
2020-10-06 14:30:00,350.84,352.46,345.23,346.42,26588.0,334.7215,336.2671,329.3692,330.5046,26588.0
2020-10-06 15:00:00,346.84,349.32,346.27,349.32,28222.0,330.9053,333.2713,330.3614,333.2713,28222.0
2020-10-06 15:30:00,348.95,350.33,347.2,347.93,38578.0,332.9183,334.2349,331.2487,331.9452,38578.0
2020-10-07 09:30:00,348.16,351.51,348.08,348.32,12716.0,332.1646,335.3607,332.0883,332.3173,12716.0
2020-10-07 10:00:00,348.53,348.93,345.97,347.97,18760.0,332.5176,332.8992,330.0752,331.9833,18760.0
2020-10-07 10:30:00,347.56,347.72,346.13,346.89,11340.0,331.5922,331.7448,330.2279,330.953,11340.0
2020-10-07 11:00:00,346.36,347.07,345.55,346.85,13332.0,330.4473,331.1247,329.6745,330.9148,13332.0
2020-10-07 11:30:00,346.83,346.9,345.46,345.65,12552.0,330.8957,330.9625,329.5887,329.7699,12552.0
2020-10-07 12:00:00,345.51,346.43,345.33,345.78,6793.0,329.6364,330.5141,329.4646,329.894,6793.0
2020-10-07 12:30:00,345.77,345.78,344.83,345.09,10582.0,329.8844,329.894,328.9876,329.2357,10582.0
2020-10-07 13:00:00,345.19,345.83,344.68,345.25,11618.0,329.3311,329.9417,328.8445,329.3883,11618.0
2020-10-07 13:30:00,345.36,346.0,344.57,344.66,16573.0,329.4933,330.1039,328.7395,328.8254,16573.0
2020-10-07 14:00:00,344.66,344.79,343.68,343.98,23938.0,328.8254,328.9494,327.8904,328.1767,23938.0
2020-10-07 14:30:00,343.87,344.29,343.08,343.73,35915.0,328.0717,328.4724,327.318,327.9381,35915.0
2020-10-07 15:00:00,343.66,344.19,343.44,343.45,23004.0,327.8714,328.377,327.6615,327.671,23004.0
2020-10-07 15:30:00,343.55,343.75,342.51,342.73,104164.0,327.7664,327.9572,326.7742,326.9841,104164.0
2020-10-08 09:30:00,343.97,347.57,343.31,345.42,21136.0,328.1671,331.6017,327.5374,329.5505,21136.0
2020-10-08 10:00:00,346.1,347.0,342.61,344.68,51537.0,330.1993,331.0579,326.8696,328.8445,51537.0
2020-10-08 10:30:00,345.03,346.14,343.95,344.42,17029.0,329.1784,330.2374,328.148,328.5964,17029.0
2020-10-08 11:00:00,344.85,346.1,343.75,344.28,20256.0,329.0067,330.1993,327.9572,328.4629,20256.0
2020-10-08 11:30:00,344.53,344.57,343.25,343.57,10656.0,328.7014,328.7395,327.4802,327.7855,10656.0
2020-10-08 12:00:00,343.28,345.4,343.28,345.23,11763.0,327.5088,329.5314,327.5088,329.3692,11763.0
2020-10-08 12:30:00,345.1,346.45,344.96,346.01,10491.0,329.2452,330.5332,329.1116,330.1134,10491.0
2020-10-08 13:00:00,345.91,346.27,345.03,346.05,4582.0,330.018,330.3614,329.1784,330.1516,4582.0
2020-10-08 13:30:00,347.02,348.75,346.61,348.34,7742.0,331.077,332.7275,330.6858,332.3363,7742.0
2020-10-08 14:00:00,348.03,349.06,347.98,348.46,8437.0,332.0406,333.0233,331.9929,332.4508,8437.0
2020-10-08 14:30:00,348.6,348.79,347.81,348.14,9028.0,332.5844,332.7657,331.8307,332.1455,9028.0
2020-10-08 15:00:00,348.35,348.64,347.28,348.26,11460.0,332.3459,332.6226,331.325,332.26,11460.0
2020-10-08 15:30:00,348.4,348.62,345.66,346.4,49386.0,332.3936,332.6035,329.7795,330.4855,49386.0
2020-10-09 09:30:00,349.27,351.35,347.23,350.57,15671.0,333.2236,335.2081,331.2773,334.4639,15671.0
2020-10-09 10:00:00,351.19,351.24,349.67,349.87,5510.0,335.0554,335.1031,333.6052,333.7961,5510.0
2020-10-09 10:30:00,349.48,350.84,348.84,350.77,25386.0,333.424,334.7215,332.8134,334.6547,25386.0
2020-10-09 11:00:00,351.08,351.47,350.13,350.16,7106.0,334.9505,335.3225,334.0441,334.0727,7106.0
2020-10-09 11:30:00,350.18,352.85,349.76,352.85,15784.0,334.0918,336.6391,333.6911,336.6391,15784.0
2020-10-09 12:00:00,352.87,354.9,352.87,353.78,9989.0,336.6582,338.595,336.6582,337.5264,9989.0
2020-10-09 12:30:00,353.98,354.61,353.09,353.92,6510.0,337.7172,338.3183,336.8681,337.66,6510.0
2020-10-09 13:00:00,353.96,353.96,352.41,352.94,3882.0,337.6981,337.6981,336.2194,336.725,3882.0
2020-10-09 13:30:00,353.12,353.44,352.79,353.38,3466.0,336.8967,337.202,336.5819,337.1448,3466.0
2020-10-09 14:00:00,353.38,353.41,351.66,351.66,4019.0,337.1448,337.1734,335.5038,335.5038,4019.0
2020-10-09 14:30:00,351.63,352.32,350.99,351.23,6009.0,335.4752,336.1335,334.8646,335.0936,6009.0
2020-10-09 15:00:00,351.08,352.33,350.93,351.84,8848.0,334.9505,336.143,334.8074,335.6755,8848.0
2020-10-09 15:30:00,351.73,352.36,351.05,352.36,26325.0,335.5706,336.1717,334.9218,336.1717,26325.0
2020-10-12 09:30:00,354.76,355.86,351.58,352.18,15060.0,338.4614,339.5109,335.4275,335.9999,15060.0
2020-10-12 10:00:00,351.02,351.53,350.23,350.88,8656.0,334.8932,335.3798,334.1395,334.7597,8656.0
2020-10-12 10:30:00,351.2,354.35,350.49,354.35,7152.0,335.0649,338.0702,334.3876,338.0702,7152.0
2020-10-12 11:00:00,354.36,354.57,352.49,352.62,12665.0,338.0798,338.2801,336.2957,336.4197,12665.0
2020-10-12 11:30:00,352.22,353.6,352.14,352.27,6525.0,336.0381,337.3547,335.9618,336.0858,6525.0
2020-10-12 12:00:00,352.11,352.33,351.25,352.31,6611.0,335.9331,336.143,335.1127,336.124,6611.0
2020-10-12 12:30:00,352.62,353.86,352.49,353.74,4061.0,336.4197,337.6027,336.2957,337.4883,4061.0
2020-10-12 13:00:00,353.05,353.56,352.29,352.8,4374.0,336.83,337.3165,336.1049,336.5914,4374.0
2020-10-12 13:30:00,352.82,353.07,352.11,352.74,4909.0,336.6105,336.849,335.9331,336.5342,4909.0
2020-10-12 14:00:00,352.75,353.16,352.48,352.87,9711.0,336.5437,336.9349,336.2861,336.6582,9711.0
2020-10-12 14:30:00,352.91,353.08,352.24,352.42,6963.0,336.6964,336.8586,336.0572,336.2289,6963.0
2020-10-12 15:00:00,352.53,352.93,352.08,352.54,8827.0,336.3338,336.7155,335.9045,336.3434,8827.0
2020-10-12 15:30:00,352.26,353.03,352.09,352.51,19163.0,336.0763,336.8109,335.9141,336.3148,19163.0
2020-10-13 09:30:00,353.29,359.58,352.56,358.42,27011.0,337.0589,343.06,336.3625,341.9532,27011.0
2020-10-13 10:00:00,358.29,360.16,356.99,359.21,27433.0,341.8292,343.6133,340.5889,342.7069,27433.0
2020-10-13 10:30:00,359.17,360.13,359.02,359.52,6299.0,342.6688,343.5847,342.5257,343.0027,6299.0
2020-10-13 11:00:00,359.77,361.18,359.13,361.04,13772.0,343.2412,344.5864,342.6306,344.4529,13772.0
2020-10-13 11:30:00,360.78,361.0,359.54,359.87,11697.0,344.2048,344.4147,343.0218,343.3366,11697.0
2020-10-13 12:00:00,359.64,359.89,358.62,359.66,11513.0,343.1172,343.3557,342.1441,343.1363,11513.0
2020-10-13 12:30:00,359.76,359.84,358.05,358.84,7216.0,343.2317,343.308,341.6002,342.3539,7216.0
2020-10-13 13:00:00,358.29,358.72,357.47,357.88,7811.0,341.8292,342.2395,341.0469,341.4381,7811.0
2020-10-13 13:30:00,357.84,358.23,356.94,357.3,9226.0,341.3999,341.772,340.5412,340.8847,9226.0
2020-10-13 14:00:00,357.17,359.55,357.17,358.56,12541.0,340.7607,343.0313,340.7607,342.0868,12541.0
2020-10-13 14:30:00,358.41,358.92,357.88,358.64,9423.0,341.9437,342.4303,341.4381,342.1631,9423.0
2020-10-13 15:00:00,358.73,360.37,358.73,360.35,8069.0,342.249,343.8137,342.249,343.7946,8069.0
2020-10-13 15:30:00,360.37,361.02,359.66,359.69,32135.0,343.8137,344.4338,343.1363,343.1649,32135.0
2020-10-14 09:30:00,360.9,363.92,360.0,363.3,12363.0,344.3193,347.2006,343.4607,346.609,12363.0
2020-10-14 10:00:00,363.59,364.71,359.67,359.7,27668.0,346.8857,347.9543,343.1458,343.1744,27668.0
2020-10-14 10:30:00,360.15,361.34,359.49,360.11,17796.0,343.6038,344.7391,342.9741,343.5656,17796.0
2020-10-14 11:00:00,360.09,362.14,360.08,361.71,5312.0,343.5465,345.5023,343.537,345.0921,5312.0
2020-10-14 11:30:00,361.71,361.71,358.94,358.96,6205.0,345.0921,345.0921,342.4494,342.4684,6205.0
2020-10-14 12:00:00,358.73,358.79,357.16,358.23,16247.0,342.249,342.3062,340.7511,341.772,16247.0
2020-10-14 12:30:00,358.34,359.33,358.17,358.96,11359.0,341.8769,342.8214,341.7147,342.4684,11359.0
2020-10-14 13:00:00,358.86,359.36,358.64,358.65,6624.0,342.373,342.8501,342.1631,342.1727,6624.0
2020-10-14 13:30:00,358.89,360.42,358.34,359.81,12442.0,342.4017,343.8614,341.8769,343.2794,12442.0
2020-10-14 14:00:00,359.8,360.53,359.3,359.33,4570.0,343.2698,343.9663,342.7928,342.8214,4570.0
2020-10-14 14:30:00,359.44,360.21,358.34,360.21,6408.0,342.9264,343.661,341.8769,343.661,6408.0
2020-10-14 15:00:00,359.68,361.49,359.67,360.72,5516.0,343.1554,344.8822,343.1458,344.1476,5516.0
2020-10-14 15:30:00,360.71,361.33,359.02,359.05,29545.0,344.138,344.7296,342.5257,342.5543,29545.0
2020-10-15 09:30:00,355.34,357.42,353.4,356.53,23273.0,339.0147,340.9992,337.1639,340.1501,23273.0
2020-10-15 10:00:00,356.63,357.59,355.33,357.01,7624.0,340.2455,341.1614,339.0052,340.608,7624.0
2020-10-15 10:30:00,357.32,357.98,355.63,357.57,8538.0,340.9038,341.5335,339.2914,341.1423,8538.0
2020-10-15 11:00:00,357.18,358.97,356.51,358.48,6197.0,340.7702,342.478,340.131,342.0105,6197.0
2020-10-15 11:30:00,358.67,359.9,358.62,358.86,5568.0,342.1918,343.3652,342.1441,342.373,5568.0
2020-10-15 12:00:00,359.06,359.45,358.52,359.35,4726.0,342.5638,342.9359,342.0486,342.8405,4726.0
2020-10-15 12:30:00,359.4,359.4,358.32,359.18,11680.0,342.8882,342.8882,341.8578,342.6783,11680.0
2020-10-15 13:00:00,359.35,361.14,359.35,360.87,7405.0,342.8405,344.5483,342.8405,344.2907,7405.0
2020-10-15 13:30:00,360.79,362.06,360.79,361.63,6045.0,344.2144,345.426,344.2144,345.0158,6045.0
2020-10-15 14:00:00,361.75,363.1,361.72,362.77,8266.0,345.1303,346.4182,345.1016,346.1034,8266.0
2020-10-15 14:30:00,362.83,362.94,361.28,361.7,4245.0,346.1606,346.2656,344.6818,345.0826,4245.0
2020-10-15 15:00:00,361.56,361.97,360.88,361.97,3503.0,344.949,345.3401,344.3002,345.3401,3503.0
2020-10-15 15:30:00,361.74,362.31,360.6,361.39,16475.0,345.1207,345.6645,344.0331,344.7868,16475.0
2020-10-16 09:30:00,363.61,366.4,363.36,366.33,29016.0,346.9048,349.5666,346.6663,349.4998,29016.0
2020-10-16 10:00:00,366.37,369.21,365.96,368.98,5365.0,349.538,352.2475,349.1468,352.0281,5365.0
2020-10-16 10:30:00,368.94,369.25,367.5,368.12,8282.0,351.9899,352.2857,350.6161,351.2076,8282.0
2020-10-16 11:00:00,368.03,368.03,366.5,366.98,9085.0,351.1217,351.1217,349.662,350.12,9085.0
2020-10-16 11:30:00,366.65,367.05,366.35,366.56,3629.0,349.8051,350.1868,349.5189,349.7193,3629.0
2020-10-16 12:00:00,366.0,366.1,365.54,366.1,3086.0,349.185,349.2804,348.7461,349.2804,3086.0
2020-10-16 12:30:00,365.89,366.38,365.0,366.38,4831.0,349.0801,349.5475,348.2309,349.5475,4831.0
2020-10-16 13:00:00,366.25,366.87,365.84,366.58,3830.0,349.4235,350.015,349.0323,349.7384,3830.0
2020-10-16 13:30:00,366.77,368.08,366.77,367.73,4820.0,349.9196,351.1694,349.9196,350.8355,4820.0
2020-10-16 14:00:00,367.86,368.64,367.34,368.5,5498.0,350.9595,351.7037,350.4634,351.5701,5498.0
2020-10-16 14:30:00,368.63,368.97,367.87,368.71,5839.0,351.6942,352.0185,350.9691,351.7705,5839.0
2020-10-16 15:00:00,368.58,368.58,366.55,366.65,8164.0,351.6465,351.6465,349.7097,349.8051,8164.0
2020-10-16 15:30:00,366.63,366.71,364.95,365.43,28892.0,349.7861,349.8624,348.1832,348.6412,28892.0
2020-10-19 09:30:00,367.21,370.59,366.94,369.94,21382.0,350.3394,353.5641,350.0818,352.944,21382.0
2020-10-19 10:00:00,369.62,369.62,366.95,368.82,6384.0,352.6387,352.6387,350.0914,351.8754,6384.0
2020-10-19 10:30:00,368.58,369.09,367.12,367.4,4561.0,351.6465,352.133,350.2535,350.5207,4561.0
2020-10-19 11:00:00,367.26,368.23,367.17,367.64,5302.0,350.3871,351.3125,350.3012,350.7497,5302.0
2020-10-19 11:30:00,367.2,367.91,366.81,367.05,2540.0,350.3299,351.0072,349.9578,350.1868,2540.0
2020-10-19 12:00:00,366.79,367.58,366.64,367.23,4834.0,349.9387,350.6924,349.7956,350.3585,4834.0
2020-10-19 12:30:00,367.39,367.81,367.19,367.81,3169.0,350.5111,350.9118,350.3203,350.9118,3169.0
2020-10-19 13:00:00,367.9,367.9,366.63,366.82,6027.0,350.9977,350.9977,349.7861,349.9673,6027.0
2020-10-19 13:30:00,366.82,366.9,365.86,366.21,10894.0,349.9673,350.0437,349.0514,349.3854,10894.0
2020-10-19 14:00:00,366.13,366.93,365.82,366.8,6688.0,349.309,350.0723,349.0133,349.9482,6688.0
2020-10-19 14:30:00,366.88,366.88,364.79,364.94,19860.0,350.0246,350.0246,348.0306,348.1737,19860.0
2020-10-19 15:00:00,364.69,364.69,363.54,364.32,15762.0,347.9352,347.9352,346.838,347.5822,15762.0
2020-10-19 15:30:00,364.43,365.27,362.2,362.74,28560.0,347.6871,348.4885,345.5596,346.0748,28560.0
2020-10-20 09:30:00,361.74,362.03,358.15,361.52,59785.0,345.1207,345.3974,341.6956,344.9108,59785.0
2020-10-20 10:00:00,361.8,362.15,360.42,360.53,13031.0,345.178,345.5119,343.8614,343.9663,13031.0
2020-10-20 10:30:00,360.74,360.74,358.68,358.68,9384.0,344.1667,344.1667,342.2013,342.2013,9384.0
2020-10-20 11:00:00,358.13,360.87,358.07,360.21,9626.0,341.6766,344.2907,341.6193,343.661,9626.0
2020-10-20 11:30:00,360.47,362.07,359.86,362.07,6971.0,343.9091,345.4356,343.3271,345.4356,6971.0
2020-10-20 12:00:00,362.1,362.97,360.39,360.52,50900.0,345.4642,346.2942,343.8327,343.9568,50900.0
2020-10-20 12:30:00,360.33,362.13,359.96,361.44,10004.0,343.7755,345.4928,343.4225,344.8345,10004.0
2020-10-20 13:00:00,361.78,362.25,359.83,362.25,5790.0,345.1589,345.6073,343.2985,345.6073,5790.0
2020-10-20 13:30:00,362.52,363.07,362.01,362.01,9533.0,345.8649,346.3896,345.3783,345.3783,9533.0
2020-10-20 14:00:00,362.15,362.24,360.43,360.43,10748.0,345.5119,345.5977,343.8709,343.8709,10748.0
2020-10-20 14:30:00,360.43,361.24,359.6,359.9,8789.0,343.8709,344.6437,343.079,343.3652,8789.0
2020-10-20 15:00:00,360.0,360.15,358.22,359.32,19236.0,343.4607,343.6038,341.7624,342.8119,19236.0
2020-10-20 15:30:00,359.17,360.0,358.03,358.63,27283.0,342.6688,343.4607,341.5812,342.1536,27283.0
2020-10-21 09:30:00,360.45,363.63,359.25,359.85,40717.0,343.89,346.9239,342.7451,343.3175,40717.0
2020-10-21 10:00:00,359.76,360.07,358.0,358.3,8136.0,343.2317,343.5274,341.5525,341.8388,8136.0
2020-10-21 10:30:00,358.05,358.64,357.06,357.6,7979.0,341.6002,342.1631,340.6557,341.1709,7979.0
2020-10-21 11:00:00,357.78,358.2,355.82,356.75,31451.0,341.3426,341.7434,339.4727,340.36,31451.0
2020-10-21 11:30:00,356.75,357.45,354.42,354.42,7633.0,340.36,341.0278,338.137,338.137,7633.0
2020-10-21 12:00:00,355.14,356.39,353.87,355.24,5452.0,338.8239,340.0165,337.6123,338.9193,5452.0
2020-10-21 12:30:00,355.38,355.51,353.19,353.56,5940.0,339.0529,339.1769,336.9635,337.3165,5940.0
2020-10-21 13:00:00,353.6,354.26,353.53,354.25,4812.0,337.3547,337.9844,337.2879,337.9748,4812.0
2020-10-21 13:30:00,354.34,354.43,353.39,353.39,3471.0,338.0607,338.1466,337.1543,337.1543,3471.0
2020-10-21 14:00:00,353.5,354.96,353.21,354.59,5848.0,337.2593,338.6522,336.9826,338.2992,5848.0
2020-10-21 14:30:00,354.59,355.73,354.38,355.14,20940.0,338.2992,339.3868,338.0989,338.8239,20940.0
2020-10-21 15:00:00,355.08,355.08,353.86,354.17,9539.0,338.7667,338.7667,337.6027,337.8985,9539.0
2020-10-21 15:30:00,354.47,354.6,349.65,350.0,96125.0,338.1847,338.3087,333.5862,333.9201,96125.0
2020-10-22 09:30:00,350.38,352.98,350.38,352.52,10577.0,334.2826,336.7632,334.2826,336.3243,10577.0
2020-10-22 10:00:00,352.27,353.15,350.23,350.49,11395.0,336.0858,336.9254,334.1395,334.3876,11395.0
2020-10-22 10:30:00,350.87,352.37,349.48,351.82,19473.0,334.7501,336.1812,333.424,335.6565,19473.0
2020-10-22 11:00:00,351.74,352.92,351.73,352.02,7435.0,335.5801,336.7059,335.5706,335.8473,7435.0
2020-10-22 11:30:00,352.17,352.17,350.62,350.62,9142.0,335.9904,335.9904,334.5116,334.5116,9142.0
2020-10-22 12:00:00,350.78,350.78,349.66,349.69,4662.0,334.6642,334.6642,333.5957,333.6243,4662.0
2020-10-22 12:30:00,349.73,350.42,349.41,350.42,6084.0,333.6625,334.3208,333.3572,334.3208,6084.0
2020-10-22 13:00:00,350.6,351.32,350.3,350.64,8359.0,334.4925,335.1794,334.2063,334.5307,8359.0
2020-10-22 13:30:00,350.78,350.78,349.91,350.07,7124.0,334.6642,334.6642,333.8342,333.9869,7124.0
2020-10-22 14:00:00,350.24,350.73,350.04,350.07,7635.0,334.1491,334.6165,333.9582,333.9869,7635.0
2020-10-22 14:30:00,349.83,350.76,349.61,350.09,11968.0,333.7579,334.6452,333.548,334.0059,11968.0
2020-10-22 15:00:00,350.0,350.3,349.62,350.09,18803.0,333.9201,334.2063,333.5575,334.0059,18803.0
2020-10-22 15:30:00,350.02,350.22,346.55,347.87,110616.0,333.9392,334.13,330.6286,331.8879,110616.0
2020-10-23 09:30:00,348.02,350.21,347.23,349.38,46329.0,332.031,334.1204,331.2773,333.3286,46329.0
2020-10-23 10:00:00,349.48,350.63,348.85,350.01,11864.0,333.424,334.5211,332.8229,333.9296,11864.0
2020-10-23 10:30:00,349.94,350.51,349.25,349.85,41023.0,333.8628,334.4066,333.2045,333.777,41023.0
2020-10-23 11:00:00,350.44,352.0,350.24,351.46,19607.0,334.3399,335.8282,334.1491,335.313,19607.0
2020-10-23 11:30:00,351.46,351.46,349.18,349.85,6532.0,335.313,335.313,333.1378,333.777,6532.0
2020-10-23 12:00:00,350.0,350.21,348.74,349.1,5593.0,333.9201,334.1204,332.718,333.0614,5593.0
2020-10-23 12:30:00,349.1,349.79,348.68,348.87,9114.0,333.0614,333.7197,332.6607,332.842,9114.0
2020-10-23 13:00:00,349.57,350.71,349.57,350.22,3565.0,333.5098,334.5975,333.5098,334.13,3565.0
2020-10-23 13:30:00,350.48,350.54,349.45,350.46,6341.0,334.378,334.4353,333.3953,334.3589,6341.0
2020-10-23 14:00:00,350.62,350.62,349.91,350.22,19015.0,334.5116,334.5116,333.8342,334.13,19015.0
2020-10-23 14:30:00,350.0,350.21,349.59,349.97,18680.0,333.9201,334.1204,333.5289,333.8915,18680.0
2020-10-23 15:00:00,350.04,351.41,350.0,351.13,20787.0,333.9582,335.2653,333.9201,334.9982,20787.0
2020-10-23 15:30:00,350.99,351.08,349.98,350.52,55041.0,334.8646,334.9505,333.901,334.4162,55041.0
2020-10-26 09:30:00,345.99,350.54,345.99,348.61,13025.0,330.0943,334.4353,330.0943,332.5939,13025.0
2020-10-26 10:00:00,348.61,350.32,347.41,347.56,33616.0,332.5939,334.2254,331.4491,331.5922,33616.0
2020-10-26 10:30:00,347.45,349.99,347.2,348.11,14398.0,331.4872,333.9105,331.2487,332.1169,14398.0
2020-10-26 11:00:00,347.94,348.08,345.38,345.92,15659.0,331.9547,332.0883,329.5123,330.0275,15659.0
2020-10-26 11:30:00,346.22,349.49,346.22,349.03,11440.0,330.3137,333.4335,330.3137,332.9946,11440.0
2020-10-26 12:00:00,349.02,349.06,348.37,348.9,10187.0,332.9851,333.0233,332.365,332.8706,10187.0
2020-10-26 12:30:00,348.42,348.42,346.43,347.22,10357.0,332.4127,332.4127,330.5141,331.2678,10357.0
2020-10-26 13:00:00,347.21,348.89,346.67,347.69,14856.0,331.2583,332.8611,330.7431,331.7162,14856.0
2020-10-26 13:30:00,347.68,350.08,347.3,349.64,11358.0,331.7067,333.9964,331.3441,333.5766,11358.0
2020-10-26 14:00:00,349.67,350.33,349.16,350.22,12740.0,333.6052,334.2349,333.1187,334.13,12740.0
2020-10-26 14:30:00,350.0,350.0,348.82,348.99,18074.0,333.9201,333.9201,332.7943,332.9565,18074.0
2020-10-26 15:00:00,348.99,349.49,347.95,349.05,25364.0,332.9565,333.4335,331.9643,333.0137,25364.0
2020-10-26 15:30:00,349.21,350.44,348.01,349.56,51860.0,333.1664,334.3399,332.0215,333.5003,51860.0
2020-10-27 09:30:00,349.6,360.84,349.6,357.39,148659.0,333.5385,344.2621,333.5385,340.9706,148659.0
2020-10-27 10:00:00,357.44,357.45,348.51,349.56,23742.0,341.0183,341.0278,332.4985,333.5003,23742.0
2020-10-27 10:30:00,349.56,352.46,349.41,351.19,27102.0,333.5003,336.2671,333.3572,335.0554,27102.0
2020-10-27 11:00:00,351.06,353.72,350.21,353.48,12664.0,334.9314,337.4692,334.1204,337.2402,12664.0
2020-10-27 11:30:00,353.48,354.33,351.81,352.58,44573.0,337.2402,338.0511,335.6469,336.3815,44573.0
2020-10-27 12:00:00,352.3,354.87,351.12,354.54,9558.0,336.1144,338.5663,334.9886,338.2515,9558.0
2020-10-27 12:30:00,354.49,355.32,353.52,354.96,19303.0,338.2038,338.9957,337.2784,338.6522,19303.0
2020-10-27 13:00:00,354.81,354.99,351.64,353.78,13351.0,338.5091,338.6808,335.4847,337.5264,13351.0
2020-10-27 13:30:00,353.96,355.35,353.96,355.17,10327.0,337.6981,339.0243,337.6981,338.8526,10327.0
2020-10-27 14:00:00,355.23,357.37,354.99,356.3,37654.0,338.9098,340.9515,338.6808,339.9306,37654.0
2020-10-27 14:30:00,356.09,357.54,354.98,355.46,15039.0,339.7303,341.1137,338.6713,339.1292,15039.0
2020-10-27 15:00:00,355.23,357.41,354.7,357.41,19696.0,338.9098,340.9896,338.4042,340.9896,19696.0
2020-10-27 15:30:00,357.13,357.68,355.84,356.9,86255.0,340.7225,341.2472,339.4918,340.5031,86255.0
2020-10-28 09:30:00,349.99,349.99,343.56,347.89,23744.0,333.9105,333.9105,327.776,331.907,23744.0
2020-10-28 10:00:00,347.89,350.1,343.65,344.68,25076.0,331.907,334.0155,327.8618,328.8445,25076.0
2020-10-28 10:30:00,344.68,346.23,342.27,342.87,12072.0,328.8445,330.3233,326.5452,327.1177,12072.0
2020-10-28 11:00:00,342.77,343.95,340.58,341.31,12901.0,327.0222,328.148,324.9329,325.6293,12901.0
2020-10-28 11:30:00,341.22,341.57,339.89,340.85,11267.0,325.5435,325.8774,324.2746,325.1905,11267.0
2020-10-28 12:00:00,341.08,343.71,341.08,342.99,16402.0,325.4099,327.9191,325.4099,327.2321,16402.0
2020-10-28 12:30:00,342.86,343.0,340.59,340.59,11093.0,327.1081,327.2417,324.9424,324.9424,11093.0
2020-10-28 13:00:00,339.83,340.42,338.91,340.39,10567.0,324.2173,324.7802,323.3396,324.7516,10567.0
2020-10-28 13:30:00,340.63,343.03,340.63,342.14,15843.0,324.9806,327.2703,324.9806,326.4212,15843.0
2020-10-28 14:00:00,342.01,342.14,340.43,342.01,11471.0,326.2972,326.4212,324.7898,326.2972,11471.0
2020-10-28 14:30:00,341.93,343.71,341.27,343.35,17403.0,326.2208,327.9191,325.5912,327.5756,17403.0
2020-10-28 15:00:00,343.21,344.27,341.51,343.98,31963.0,327.442,328.4533,325.8201,328.1767,31963.0
2020-10-28 15:30:00,343.97,345.3,340.71,341.06,99507.0,328.1671,329.436,325.0569,325.3908,99507.0
2020-10-29 09:30:00,341.93,345.77,336.03,340.13,19780.0,326.2208,329.8844,320.5919,324.5035,19780.0
2020-10-29 10:00:00,339.93,340.89,337.4,338.97,11644.0,324.3127,325.2286,321.899,323.3968,11644.0
2020-10-29 10:30:00,339.38,340.82,338.73,340.1,24573.0,323.788,325.1618,323.1679,324.4749,24573.0
2020-10-29 11:00:00,340.31,343.14,339.85,342.24,13210.0,324.6753,327.3752,324.2364,326.5166,13210.0
2020-10-29 11:30:00,342.07,342.07,340.39,341.17,16374.0,326.3544,326.3544,324.7516,325.4958,16374.0
2020-10-29 12:00:00,341.44,342.97,341.1,342.66,11032.0,325.7533,327.2131,325.429,326.9173,11032.0
2020-10-29 12:30:00,342.5,343.84,342.23,342.89,11384.0,326.7647,328.0431,326.5071,327.1367,11384.0
2020-10-29 13:00:00,342.92,343.71,342.01,343.68,8259.0,327.1654,327.9191,326.2972,327.8904,8259.0
2020-10-29 13:30:00,343.63,345.92,343.63,345.75,13478.0,327.8427,330.0275,327.8427,329.8653,13478.0
2020-10-29 14:00:00,345.82,347.96,345.81,347.96,19383.0,329.9321,331.9738,329.9226,331.9738,19383.0
2020-10-29 14:30:00,347.93,348.48,346.04,346.65,8519.0,331.9452,332.4699,330.142,330.724,8519.0
2020-10-29 15:00:00,346.67,347.55,345.35,347.04,12090.0,330.7431,331.5826,329.4837,331.0961,12090.0
2020-10-29 15:30:00,346.87,348.35,345.5,346.0,63593.0,330.9339,332.3459,329.6268,330.1039,63593.0
2020-10-30 09:30:00,344.15,350.07,344.15,349.56,19154.0,328.3388,333.9869,328.3388,333.5003,19154.0
2020-10-30 10:00:00,349.56,350.05,347.88,348.28,16942.0,333.5003,333.9678,331.8975,332.2791,16942.0
2020-10-30 10:30:00,348.21,348.49,344.35,344.35,20824.0,332.2123,332.4795,328.5297,328.5297,20824.0
2020-10-30 11:00:00,344.35,346.64,344.31,346.36,16654.0,328.5297,330.7144,328.4915,330.4473,16654.0
2020-10-30 11:30:00,346.36,347.75,345.52,347.68,11787.0,330.4473,331.7735,329.6459,331.7067,11787.0
2020-10-30 12:00:00,347.44,351.54,347.43,351.46,8493.0,331.4777,335.3893,331.4682,335.313,8493.0
2020-10-30 12:30:00,351.45,351.62,349.12,349.48,12019.0,335.3035,335.4657,333.0805,333.424,12019.0
2020-10-30 13:00:00,349.1,349.65,347.61,348.26,9768.0,333.0614,333.5862,331.6399,332.26,9768.0
2020-10-30 13:30:00,348.26,348.3,346.82,347.94,10028.0,332.26,332.2982,330.8862,331.9547,10028.0
2020-10-30 14:00:00,347.99,349.08,347.22,347.56,27627.0,332.0024,333.0423,331.2678,331.5922,27627.0
2020-10-30 14:30:00,347.49,347.75,345.78,347.52,12123.0,331.5254,331.7735,329.894,331.554,12123.0
2020-10-30 15:00:00,347.28,349.05,346.43,347.81,19641.0,331.325,333.0137,330.5141,331.8307,19641.0
2020-10-30 15:30:00,348.0,350.35,347.21,349.95,103652.0,332.012,334.254,331.2583,333.8724,103652.0
2020-11-02 09:30:00,355.07,363.93,353.54,363.93,30045.0,338.7572,347.2101,337.2974,347.2101,30045.0
2020-11-02 10:00:00,364.41,365.8,363.04,364.31,31275.0,347.668,348.9942,346.361,347.5726,31275.0
2020-11-02 10:30:00,363.71,363.71,358.29,358.56,13738.0,347.0002,347.0002,341.8292,342.0868,13738.0
2020-11-02 11:00:00,358.31,359.02,355.45,356.49,6049.0,341.8483,342.5257,339.1197,340.1119,6049.0
2020-11-02 11:30:00,357.21,357.96,355.65,357.5,6766.0,340.7988,341.5144,339.3105,341.0755,6766.0
2020-11-02 12:00:00,357.41,357.74,355.49,356.62,8028.0,340.9896,341.3045,339.1579,340.2359,8028.0
2020-11-02 12:30:00,357.07,357.22,354.48,354.48,8363.0,340.6653,340.8084,338.1943,338.1943,8363.0
2020-11-02 13:00:00,354.96,355.13,351.54,352.06,21174.0,338.6522,338.8144,335.3893,335.8854,21174.0
2020-11-02 13:30:00,352.24,354.68,352.24,354.22,12515.0,336.0572,338.3851,336.0572,337.9462,12515.0
2020-11-02 14:00:00,354.2,356.63,354.2,355.93,15414.0,337.9271,340.2455,337.9271,339.5776,15414.0
2020-11-02 14:30:00,355.69,356.43,355.11,356.39,11773.0,339.3487,340.0547,338.7953,340.0165,11773.0
2020-11-02 15:00:00,356.55,357.16,355.95,356.14,16932.0,340.1692,340.7511,339.5967,339.778,16932.0
2020-11-02 15:30:00,356.18,356.85,354.86,356.85,50358.0,339.8162,340.4554,338.5568,340.4554,50358.0
2020-11-03 09:30:00,360.54,364.98,359.0,362.4,27265.0,343.9758,348.2119,342.5066,345.7504,27265.0
2020-11-03 10:00:00,363.23,368.75,362.81,367.85,23912.0,346.5423,351.8087,346.1416,350.95,23912.0
2020-11-03 10:30:00,367.75,369.2,366.87,367.39,11105.0,350.8546,352.238,350.015,350.5111,11105.0
2020-11-03 11:00:00,367.67,367.83,364.9,365.44,16731.0,350.7783,350.9309,348.1355,348.6507,16731.0
2020-11-03 11:30:00,365.71,368.47,365.71,367.23,15827.0,348.9083,351.5415,348.9083,350.3585,15827.0
2020-11-03 12:00:00,367.49,368.6,367.28,368.09,17803.0,350.6065,351.6655,350.4062,351.179,17803.0
2020-11-03 12:30:00,368.21,370.58,368.05,370.22,19002.0,351.2935,353.5546,351.1408,353.2111,19002.0
2020-11-03 13:00:00,370.19,370.55,368.74,369.2,16648.0,353.1825,353.526,351.7991,352.238,16648.0
2020-11-03 13:30:00,369.2,371.63,369.06,369.8,17959.0,352.238,354.5563,352.1044,352.8104,17959.0
2020-11-03 14:00:00,369.63,371.0,369.03,370.62,41972.0,352.6482,353.9553,352.0758,353.5927,41972.0
2020-11-03 14:30:00,370.99,372.9,370.56,371.63,49826.0,353.9457,355.768,353.5355,354.5563,49826.0
2020-11-03 15:00:00,371.51,371.51,367.87,368.03,26529.0,354.4419,354.4419,350.9691,351.1217,26529.0
2020-11-03 15:30:00,368.08,371.87,368.01,369.45,73234.0,351.1694,354.7853,351.1027,352.4765,73234.0
2020-11-04 09:30:00,371.1,381.5,371.1,381.5,41187.0,354.0507,363.9729,354.0507,363.9729,41187.0
2020-11-04 10:00:00,381.96,387.53,380.11,386.2,38146.0,364.4118,369.7259,362.6467,368.457,38146.0
2020-11-04 10:30:00,386.67,388.71,384.75,387.54,20108.0,368.9054,370.8516,367.0736,369.7354,20108.0
2020-11-04 11:00:00,387.69,390.78,387.17,389.96,11179.0,369.8785,372.8265,369.3824,372.0442,11179.0
2020-11-04 11:30:00,390.36,391.83,389.52,391.43,19564.0,372.4258,373.8283,371.6244,373.4467,19564.0
2020-11-04 12:00:00,391.34,394.82,390.4,394.31,36844.0,373.3608,376.6809,372.464,376.1944,36844.0
2020-11-04 12:30:00,394.29,394.78,391.14,391.38,38072.0,376.1753,376.6428,373.17,373.399,38072.0
2020-11-04 13:00:00,391.49,391.96,389.59,391.33,21168.0,373.5039,373.9523,371.6912,373.3513,21168.0
2020-11-04 13:30:00,391.88,395.99,391.88,394.52,38087.0,373.876,377.7972,373.876,376.3947,38087.0
2020-11-04 14:00:00,394.5,396.85,394.5,396.44,23935.0,376.3756,378.6177,376.3756,378.2265,23935.0
2020-11-04 14:30:00,396.31,397.74,395.54,397.55,21815.0,378.1025,379.4668,377.3679,379.2855,21815.0
2020-11-04 15:00:00,397.62,399.36,396.94,398.5,52512.0,379.3523,381.0124,378.7035,380.1919,52512.0
2020-11-04 15:30:00,398.69,399.41,397.48,397.88,162422.0,380.3731,381.0601,379.2187,379.6003,162422.0
2020-11-05 09:30:00,399.95,408.12,399.68,407.76,45841.0,381.5752,389.3699,381.3177,389.0264,45841.0
2020-11-05 10:00:00,408.74,413.64,407.4,412.33,51454.0,389.9614,394.6363,388.683,393.3865,51454.0
2020-11-05 10:30:00,411.42,413.64,410.83,412.39,15399.0,392.5183,394.6363,391.9554,393.4437,15399.0
2020-11-05 11:00:00,412.68,413.98,409.16,413.24,43829.0,393.7204,394.9607,390.3621,394.2547,43829.0
2020-11-05 11:30:00,412.84,414.15,411.37,413.08,55027.0,393.873,395.1229,392.4706,394.102,55027.0
2020-11-05 12:00:00,413.08,415.68,412.5,415.67,37110.0,394.102,396.5826,393.5487,396.573,37110.0
2020-11-05 12:30:00,415.62,416.26,413.85,414.69,44424.0,396.5253,397.1359,394.8366,395.6381,44424.0
2020-11-05 13:00:00,414.71,416.12,414.38,415.56,20784.0,395.6571,397.0024,395.3423,396.4681,20784.0
2020-11-05 13:30:00,415.91,416.49,414.25,414.66,21647.0,396.802,397.3554,395.2183,395.6094,21647.0
2020-11-05 14:00:00,414.61,415.52,412.72,415.52,21799.0,395.5617,396.4299,393.7586,396.4299,21799.0
2020-11-05 14:30:00,415.58,415.87,413.81,414.69,22306.0,396.4872,396.7638,394.7985,395.6381,22306.0
2020-11-05 15:00:00,414.97,416.3,413.94,416.3,25779.0,395.9052,397.1741,394.9225,397.1741,25779.0
2020-11-05 15:30:00,416.19,418.72,413.79,417.62,118819.0,397.0691,399.4829,394.7794,398.4334,118819.0
2020-11-06 09:30:00,418.1,418.99,407.23,407.44,63803.0,398.8914,399.7405,388.5208,388.7211,63803.0
2020-11-06 10:00:00,407.47,413.73,407.01,412.78,31293.0,388.7498,394.7222,388.3109,393.8158,31293.0
2020-11-06 10:30:00,412.53,415.67,412.31,412.31,15830.0,393.5773,396.573,393.3674,393.3674,15830.0
2020-11-06 11:00:00,412.93,417.26,412.92,417.05,15021.0,393.9589,398.09,393.9494,397.8896,15021.0
2020-11-06 11:30:00,416.74,419.5,416.68,419.44,17047.0,397.5939,400.2271,397.5366,400.1698,17047.0
2020-11-06 12:00:00,420.0,423.58,420.0,420.83,35776.0,400.7041,404.1196,400.7041,401.496,35776.0
2020-11-06 12:30:00,421.31,424.03,421.31,423.99,17056.0,401.9539,404.5489,401.9539,404.5108,17056.0
2020-11-06 13:00:00,424.17,427.02,423.8,424.88,15967.0,404.6825,407.4016,404.3295,405.3599,15967.0
2020-11-06 13:30:00,424.6,424.6,422.52,422.52,12055.0,405.0928,405.0928,403.1083,403.1083,12055.0
2020-11-06 14:00:00,422.87,424.2,422.62,423.91,23082.0,403.4422,404.7111,403.2037,404.4345,23082.0
2020-11-06 14:30:00,424.03,424.46,421.68,422.06,13554.0,404.5489,404.9592,402.3069,402.6695,13554.0
2020-11-06 15:00:00,422.0,422.0,419.4,420.9,27896.0,402.6122,402.6122,400.1317,401.5627,27896.0
2020-11-06 15:30:00,420.8,425.0,420.59,421.15,91294.0,401.4673,405.4744,401.267,401.8013,91294.0
2020-11-09 09:30:00,434.13,437.35,401.25,408.63,111494.0,414.1849,417.257,382.8155,389.8565,111494.0
2020-11-09 10:00:00,407.74,414.52,407.73,411.43,38010.0,389.0074,395.4759,388.9978,392.5278,38010.0
2020-11-09 10:30:00,411.61,413.27,406.0,407.84,48042.0,392.6996,394.2833,387.3473,389.1028,48042.0
2020-11-09 11:00:00,407.95,410.62,404.47,409.62,39885.0,389.2077,391.755,385.8876,390.801,39885.0
2020-11-09 11:30:00,409.45,410.48,407.34,409.37,56270.0,390.6388,391.6215,388.6257,390.5625,56270.0
2020-11-09 12:00:00,409.68,413.15,409.0,409.95,43770.0,390.8582,394.1688,390.2095,391.1158,43770.0
2020-11-09 12:30:00,409.94,409.94,407.02,408.14,22375.0,391.1063,391.1063,388.3204,389.389,22375.0
2020-11-09 13:00:00,408.69,409.16,405.62,406.93,16595.0,389.9137,390.3621,386.9848,388.2346,16595.0
2020-11-09 13:30:00,406.77,407.61,404.33,405.2,25454.0,388.0819,388.8833,385.754,386.584,25454.0
2020-11-09 14:00:00,405.0,405.13,402.3,403.42,106950.0,386.3932,386.5173,383.8173,384.8858,106950.0
2020-11-09 14:30:00,403.42,403.42,397.77,398.05,36029.0,384.8858,384.8858,379.4954,379.7625,36029.0
2020-11-09 15:00:00,398.09,398.52,393.9,395.25,68991.0,379.8007,380.2109,375.8032,377.0912,68991.0
2020-11-09 15:30:00,395.26,397.33,390.95,390.95,141429.0,377.1007,379.0756,372.9887,372.9887,141429.0
2020-11-10 09:30:00,388.61,391.57,376.56,381.37,70634.0,370.7562,373.5802,359.2598,363.8489,70634.0
2020-11-10 10:00:00,381.37,383.16,377.5,377.59,38490.0,363.8489,365.5566,360.1567,360.2425,38490.0
2020-11-10 10:30:00,377.59,378.18,373.48,374.17,32087.0,360.2425,360.8054,356.3213,356.9796,32087.0
2020-11-10 11:00:00,374.0,381.99,373.64,381.99,46147.0,356.8175,364.4404,356.474,364.4404,46147.0
2020-11-10 11:30:00,381.91,384.16,381.47,382.5,22866.0,364.3641,366.5107,363.9443,364.9269,22866.0
2020-11-10 12:00:00,382.29,383.63,380.62,380.62,30612.0,364.7266,366.005,363.1333,363.1333,30612.0
2020-11-10 12:30:00,380.5,381.16,378.46,380.31,27760.0,363.0188,363.6485,361.0726,362.8376,27760.0
2020-11-10 13:00:00,380.34,381.85,379.0,379.0,35060.0,362.8662,364.3068,361.5877,361.5877,35060.0
2020-11-10 13:30:00,379.08,380.23,377.43,380.23,12754.0,361.6641,362.7612,360.0899,362.7612,12754.0
2020-11-10 14:00:00,380.38,381.47,376.88,376.9,16225.0,362.9043,363.9443,359.5651,359.5842,16225.0
2020-11-10 14:30:00,376.89,381.21,376.89,381.21,21526.0,359.5747,363.6962,359.5747,363.6962,21526.0
2020-11-10 15:00:00,381.11,381.71,379.34,380.12,27929.0,363.6008,364.1732,361.9121,362.6563,27929.0
2020-11-10 15:30:00,379.92,381.67,379.0,379.82,87262.0,362.4655,364.1351,361.5877,362.3701,87262.0
2020-11-11 09:30:00,381.72,394.11,381.71,389.73,40070.0,364.1828,376.0036,364.1732,371.8248,40070.0
2020-11-11 10:00:00,389.9,395.02,388.94,393.89,27086.0,371.987,376.8717,371.0711,375.7937,27086.0
2020-11-11 10:30:00,394.47,397.47,393.56,396.2,27625.0,376.347,379.2092,375.4788,377.9975,27625.0
2020-11-11 11:00:00,396.13,396.63,394.33,395.99,31641.0,377.9307,378.4078,376.2134,377.7972,31641.0
2020-11-11 11:30:00,395.99,396.89,395.59,395.97,7789.0,377.7972,378.6558,377.4156,377.7781,7789.0
2020-11-11 12:00:00,396.27,399.38,395.78,399.38,24550.0,378.0643,381.0314,377.5968,381.0314,24550.0
2020-11-11 12:30:00,399.43,402.42,399.43,399.81,26394.0,381.0791,383.9318,381.0791,381.4417,26394.0
2020-11-11 13:00:00,400.05,400.05,398.26,398.35,19778.0,381.6707,381.6707,379.9629,380.0488,19778.0
2020-11-11 13:30:00,398.76,399.16,398.2,398.32,9942.0,380.4399,380.8215,379.9056,380.0201,9942.0
2020-11-11 14:00:00,398.78,399.84,397.91,397.92,11189.0,380.459,381.4703,379.629,379.6385,11189.0
2020-11-11 14:30:00,397.63,397.75,396.07,397.09,14293.0,379.3618,379.4763,377.8735,378.8466,14293.0
2020-11-11 15:00:00,396.93,397.45,396.77,397.34,19700.0,378.694,379.1901,378.5413,379.0852,19700.0
2020-11-11 15:30:00,397.03,397.62,395.18,396.97,62188.0,378.7894,379.3523,377.0244,378.7322,62188.0
2020-11-12 09:30:00,396.87,397.94,391.94,393.75,13447.0,379.395,380.4179,374.6821,376.4124,13447.0
2020-11-12 10:00:00,393.44,393.92,391.76,392.41,6021.0,376.1161,376.5749,374.51,375.1314,6021.0
2020-11-12 10:30:00,392.69,396.53,392.69,395.56,20394.0,375.3991,379.07,375.3991,378.1427,20394.0
2020-11-12 11:00:00,395.93,396.1,392.55,392.86,37654.0,378.4964,378.6589,375.2653,375.5616,37654.0
2020-11-12 11:30:00,393.07,393.46,391.49,392.84,10732.0,375.7624,376.1352,374.2519,375.5425,10732.0
2020-11-12 12:00:00,392.56,393.84,392.49,393.18,8997.0,375.2748,376.4985,375.2079,375.8675,8997.0
2020-11-12 12:30:00,393.46,393.68,389.69,389.85,6978.0,376.1352,376.3455,372.5312,372.6841,6978.0
2020-11-12 13:00:00,389.84,390.27,388.43,389.06,7616.0,372.6746,373.0856,371.3267,371.9289,7616.0
2020-11-12 13:30:00,388.87,389.42,388.51,389.0,7358.0,371.7473,372.2731,371.4031,371.8716,7358.0
2020-11-12 14:00:00,389.16,390.19,388.61,388.63,10192.0,372.0245,373.0092,371.4987,371.5179,10192.0
2020-11-12 14:30:00,388.61,389.23,388.3,388.63,11518.0,371.4987,372.0914,371.2024,371.5179,11518.0
2020-11-12 15:00:00,388.79,388.79,387.65,388.12,31785.0,371.6708,371.6708,370.581,371.0303,31785.0
2020-11-12 15:30:00,388.23,389.85,387.72,389.47,126353.0,371.1355,372.6841,370.6479,372.3209,126353.0
2020-11-13 09:30:00,390.56,392.18,389.88,391.07,11622.0,373.3629,374.9115,372.7128,373.8504,11622.0
2020-11-13 10:00:00,391.61,391.61,389.0,391.0,8676.0,374.3666,374.3666,371.8716,373.7835,8676.0
2020-11-13 10:30:00,390.73,391.2,388.23,389.58,31042.0,373.5254,373.9747,371.1355,372.426,31042.0
2020-11-13 11:00:00,390.05,390.23,388.94,389.23,11028.0,372.8753,373.0474,371.8142,372.0914,11028.0
2020-11-13 11:30:00,388.91,390.5,388.83,390.5,17970.0,371.7855,373.3055,371.7091,373.3055,17970.0
2020-11-13 12:00:00,389.94,390.35,389.06,389.84,25489.0,372.7702,373.1621,371.9289,372.6746,25489.0
2020-11-13 12:30:00,390.04,391.61,389.76,390.38,8013.0,372.8658,374.3666,372.5981,373.1908,8013.0
2020-11-13 13:00:00,389.77,390.55,389.0,389.0,10638.0,372.6077,373.3533,371.8716,371.8716,10638.0
2020-11-13 13:30:00,388.71,388.95,386.42,386.79,10637.0,371.5943,371.8238,369.4052,369.7589,10637.0
2020-11-13 14:00:00,386.79,389.09,386.78,388.41,6489.0,369.7589,371.9576,369.7493,371.3075,6489.0
2020-11-13 14:30:00,388.49,389.01,386.67,387.97,10880.0,371.384,371.8811,369.6442,370.8869,10880.0
2020-11-13 15:00:00,388.32,388.38,387.14,387.63,7925.0,371.2215,371.2789,370.0935,370.5619,7925.0
2020-11-13 15:30:00,387.76,389.17,387.57,388.66,65889.0,370.6862,372.0341,370.5045,371.5465,65889.0
2020-11-16 09:30:00,389.53,392.99,383.96,392.54,48969.0,372.3782,375.6859,367.0535,375.2557,48969.0
2020-11-16 10:00:00,392.34,392.53,389.27,392.12,25353.0,375.0645,375.2461,372.1297,374.8542,25353.0
2020-11-16 10:30:00,392.15,394.63,391.62,394.62,14574.0,374.8829,377.2537,374.3762,377.2441,14574.0
2020-11-16 11:00:00,394.38,398.31,394.37,397.74,11490.0,377.0147,380.7716,377.0051,380.2267,11490.0
2020-11-16 11:30:00,397.46,397.65,395.86,396.07,4474.0,379.9591,380.1407,378.4295,378.6303,4474.0
2020-11-16 12:00:00,396.34,396.34,395.25,395.65,3625.0,378.8884,378.8884,377.8464,378.2288,3625.0
2020-11-16 12:30:00,395.65,397.93,395.35,397.41,7615.0,378.2288,380.4084,377.942,379.9113,7615.0
2020-11-16 13:00:00,397.54,397.64,395.78,395.78,22364.0,380.0355,380.1311,378.353,378.353,22364.0
2020-11-16 13:30:00,396.16,398.24,395.55,397.17,11932.0,378.7163,380.7047,378.1332,379.6818,11932.0
2020-11-16 14:00:00,397.24,397.71,395.67,395.72,9198.0,379.7487,380.198,378.2479,378.2957,9198.0
2020-11-16 14:30:00,395.73,395.98,394.22,394.22,10536.0,378.3052,378.5442,376.8617,376.8617,10536.0
2020-11-16 15:00:00,394.31,395.75,394.03,395.16,9286.0,376.9478,378.3244,376.6801,377.7603,9286.0
2020-11-16 15:30:00,394.93,397.63,394.46,397.22,83796.0,377.5405,380.1216,377.0912,379.7296,83796.0
2020-11-17 09:30:00,395.0,397.12,393.52,394.87,33491.0,377.6074,379.634,376.1925,377.4831,33491.0
2020-11-17 10:00:00,395.56,396.96,394.94,396.36,17078.0,378.1427,379.4811,377.55,378.9075,17078.0
2020-11-17 10:30:00,395.13,397.07,395.12,397.07,8660.0,377.7316,379.5862,377.7221,379.5862,8660.0
2020-11-17 11:00:00,397.26,398.89,397.24,398.04,8585.0,379.7679,381.3261,379.7487,380.5135,8585.0
2020-11-17 11:30:00,398.38,401.65,397.91,400.01,13298.0,380.8385,383.9646,380.3892,382.3968,13298.0
2020-11-17 12:00:00,399.75,401.97,399.35,401.35,5979.0,382.1482,384.2705,381.7658,383.6778,5979.0
2020-11-17 12:30:00,401.5,402.98,401.07,402.75,7115.0,383.8212,385.236,383.4101,385.0161,7115.0
2020-11-17 13:00:00,402.98,403.45,401.95,402.44,7161.0,385.236,385.6853,384.2514,384.7198,7161.0
2020-11-17 13:30:00,402.59,402.73,400.0,400.36,12840.0,384.8632,384.997,382.3872,382.7314,12840.0
2020-11-17 14:00:00,400.34,401.77,400.06,400.34,9662.0,382.7122,384.0793,382.4446,382.7122,9662.0
2020-11-17 14:30:00,400.36,403.36,400.2,403.21,12622.0,382.7314,385.5993,382.5784,385.4559,12622.0
2020-11-17 15:00:00,403.03,403.76,401.75,402.46,49454.0,385.2838,385.9817,384.0602,384.7389,49454.0
2020-11-17 15:30:00,402.76,404.69,401.18,403.91,72150.0,385.0257,386.8707,383.5153,386.125,72150.0
2020-11-18 09:30:00,403.99,407.23,401.96,403.96,23975.0,386.2015,389.2989,384.2609,386.1728,23975.0
2020-11-18 10:00:00,403.51,405.0,401.88,402.57,44427.0,385.7427,387.1671,384.1844,384.8441,44427.0
2020-11-18 10:30:00,401.85,403.76,401.65,402.86,10457.0,384.1558,385.9817,383.9646,385.1213,10457.0
2020-11-18 11:00:00,402.9,403.4,402.46,403.33,6931.0,385.1595,385.6375,384.7389,385.5706,6931.0
2020-11-18 11:30:00,403.25,404.94,403.25,404.18,7563.0,385.4941,387.1097,385.4941,386.3832,7563.0
2020-11-18 12:00:00,404.08,405.0,403.58,404.89,10132.0,386.2876,387.1671,385.8096,387.0619,10132.0
2020-11-18 12:30:00,404.96,405.0,404.32,404.52,7807.0,387.1288,387.1671,386.517,386.7082,7807.0
2020-11-18 13:00:00,404.77,405.0,403.26,403.43,8872.0,386.9472,387.1671,385.5037,385.6662,8872.0
2020-11-18 13:30:00,403.44,403.48,402.0,402.34,10049.0,385.6757,385.714,384.2992,384.6242,10049.0
2020-11-18 14:00:00,402.21,402.53,401.24,401.24,7992.0,384.4999,384.8058,383.5726,383.5726,7992.0
2020-11-18 14:30:00,401.65,402.7,400.55,402.29,13788.0,383.9646,384.9683,382.913,384.5764,13788.0
2020-11-18 15:00:00,402.17,403.47,401.71,402.28,12721.0,384.4617,385.7044,384.0219,384.5668,12721.0
2020-11-18 15:30:00,402.47,403.27,399.75,400.06,61450.0,384.7485,385.5132,382.1482,382.4446,61450.0
2020-11-19 09:30:00,399.99,400.27,396.06,396.85,19392.0,382.3777,382.6453,378.6207,379.3759,19392.0
2020-11-19 10:00:00,397.0,399.0,396.52,397.63,13140.0,379.5193,381.4312,379.0604,380.1216,13140.0
2020-11-19 10:30:00,398.04,399.62,396.51,398.68,11969.0,380.5135,382.0239,379.0509,381.1253,11969.0
2020-11-19 11:00:00,398.71,398.89,396.53,397.8,10436.0,381.154,381.3261,379.07,380.2841,10436.0
2020-11-19 11:30:00,397.85,400.08,397.71,399.68,6445.0,380.3319,382.4637,380.198,382.0813,6445.0
2020-11-19 12:00:00,400.07,400.07,397.96,398.55,6854.0,382.4541,382.4541,380.437,381.0011,6854.0
2020-11-19 12:30:00,398.73,398.73,395.91,396.59,6410.0,381.1731,381.1731,378.4773,379.1274,6410.0
2020-11-19 13:00:00,396.72,397.74,396.36,397.27,5922.0,379.2516,380.2267,378.9075,379.7774,5922.0
2020-11-19 13:30:00,397.11,398.17,396.9,398.1,6113.0,379.6245,380.6378,379.4237,380.5709,6113.0
2020-11-19 14:00:00,398.44,398.64,397.39,398.04,4592.0,380.8959,381.0871,379.8921,380.5135,4592.0
2020-11-19 14:30:00,398.41,400.27,398.29,399.24,5504.0,380.8672,382.6453,380.7525,381.6607,5504.0
2020-11-19 15:00:00,399.3,400.11,398.33,399.74,12146.0,381.718,382.4924,380.7907,382.1387,12146.0
2020-11-19 15:30:00,399.73,401.33,399.34,401.09,35047.0,382.1291,383.6587,381.7563,383.4292,35047.0
2020-11-20 09:30:00,401.43,404.72,401.14,401.76,16442.0,383.7542,386.8994,383.477,384.0697,16442.0
2020-11-20 10:00:00,402.36,404.13,402.28,403.46,3766.0,384.6433,386.3354,384.5668,385.6949,3766.0
2020-11-20 10:30:00,403.67,406.64,402.96,406.64,8307.0,385.8956,388.7348,385.2169,388.7348,8307.0
2020-11-20 11:00:00,406.98,409.62,406.97,409.24,5534.0,389.0599,391.5836,389.0503,391.2204,5534.0
2020-11-20 11:30:00,408.67,408.82,406.4,407.13,3890.0,390.6755,390.8189,388.5054,389.2033,3890.0
2020-11-20 12:00:00,406.64,407.48,405.89,406.91,2200.0,388.7348,389.5379,388.0179,388.993,2200.0
2020-11-20 12:30:00,406.46,406.52,404.21,404.43,5523.0,388.5628,388.6201,386.4118,386.6222,5523.0
2020-11-20 13:00:00,404.35,405.33,403.75,404.84,4002.0,386.5457,387.4825,385.9721,387.0141,4002.0
2020-11-20 13:30:00,404.71,405.65,404.31,404.48,4384.0,386.8898,387.7884,386.5074,386.67,4384.0
2020-11-20 14:00:00,404.48,405.09,402.98,403.13,3892.0,386.67,387.2531,385.236,385.3794,3892.0
2020-11-20 14:30:00,402.64,403.52,402.51,403.07,5729.0,384.911,385.7522,384.7867,385.322,5729.0
2020-11-20 15:00:00,402.94,402.94,400.88,401.87,5553.0,385.1978,385.1978,383.2285,384.1749,5553.0
2020-11-20 15:30:00,401.94,403.82,399.91,400.29,21707.0,384.2418,386.039,382.3012,382.6644,21707.0
2020-11-23 09:30:00,401.82,408.47,401.36,406.46,13672.0,384.1271,390.4843,383.6873,388.5628,13672.0
2020-11-23 10:00:00,407.23,408.72,403.67,403.67,12224.0,389.2989,390.7233,385.8956,385.8956,12224.0
2020-11-23 10:30:00,403.25,404.78,401.44,402.43,9669.0,385.4941,386.9567,383.7638,384.7102,9669.0
2020-11-23 11:00:00,401.49,401.79,399.05,399.41,4896.0,383.8116,384.0984,381.479,381.8232,4896.0
2020-11-23 11:30:00,399.2,400.72,398.92,400.21,3878.0,381.6224,383.0755,381.3548,382.588,3878.0
2020-11-23 12:00:00,400.26,400.51,398.73,400.02,4097.0,382.6358,382.8748,381.1731,382.4063,4097.0
2020-11-23 12:30:00,399.6,400.88,399.59,400.88,2989.0,382.0048,383.2285,381.9953,383.2285,2989.0
2020-11-23 13:00:00,400.73,402.05,400.73,402.05,2457.0,383.0851,384.3469,383.0851,384.3469,2457.0
2020-11-23 13:30:00,402.07,402.57,401.66,401.89,5360.0,384.3661,384.8441,383.9741,384.194,5360.0
2020-11-23 14:00:00,401.59,401.7,400.75,401.39,2025.0,383.9072,384.0124,383.1042,383.716,2025.0
2020-11-23 14:30:00,401.45,402.19,400.84,401.84,10047.0,383.7734,384.4808,383.1902,384.1462,10047.0
2020-11-23 15:00:00,401.81,402.22,401.31,401.47,10325.0,384.1175,384.5095,383.6395,383.7925,10325.0
2020-11-23 15:30:00,401.7,402.13,400.68,402.13,18545.0,384.0124,384.4234,383.0373,384.4234,18545.0
2020-11-24 09:30:00,402.0,402.66,395.68,398.5,20726.0,384.2992,384.9301,378.2574,380.9533,20726.0
2020-11-24 10:00:00,398.16,399.23,395.74,397.95,12153.0,380.6282,381.6511,378.3148,380.4275,12153.0
2020-11-24 10:30:00,397.82,401.66,397.82,399.63,12006.0,380.3032,383.9741,380.3032,382.0335,12006.0
2020-11-24 11:00:00,399.81,401.82,399.17,401.56,10344.0,382.2056,384.1271,381.5938,383.8785,10344.0
2020-11-24 11:30:00,401.5,402.88,400.84,401.08,13005.0,383.8212,385.1404,383.1902,383.4197,13005.0
2020-11-24 12:00:00,400.75,401.57,400.49,400.91,8480.0,383.1042,383.8881,382.8556,383.2571,8480.0
2020-11-24 12:30:00,400.83,401.25,399.62,399.62,5521.0,383.1807,383.5822,382.0239,382.0239,5521.0
2020-11-24 13:00:00,399.38,400.71,399.0,399.34,9483.0,381.7945,383.066,381.4312,381.7563,9483.0
2020-11-24 13:30:00,399.7,402.1,399.24,400.72,13591.0,382.1004,384.3947,381.6607,383.0755,13591.0
2020-11-24 14:00:00,400.69,400.91,398.99,399.16,11493.0,383.0468,383.2571,381.4217,381.5842,11493.0
2020-11-24 14:30:00,398.91,399.96,398.41,399.43,13466.0,381.3452,382.349,380.8672,381.8423,13466.0
2020-11-24 15:00:00,399.54,399.9,398.57,399.84,12226.0,381.9475,382.2916,381.0202,382.2343,12226.0
2020-11-24 15:30:00,399.99,400.0,398.73,399.04,48186.0,382.3777,382.3872,381.1731,381.4695,48186.0
2020-11-25 09:30:00,400.89,401.89,396.3,399.52,18605.0,383.238,384.194,378.8501,381.9283,18605.0
2020-11-25 10:00:00,399.49,400.3,397.84,397.84,12235.0,381.8997,382.674,380.3223,380.3223,12235.0
2020-11-25 10:30:00,397.85,399.04,396.59,398.01,6352.0,380.3319,381.4695,379.1274,380.4848,6352.0
2020-11-25 11:00:00,398.04,398.92,397.08,397.79,10396.0,380.5135,381.3548,379.5958,380.2745,10396.0
2020-11-25 11:30:00,398.03,399.17,397.2,399.17,6233.0,380.504,381.5938,379.7105,381.5938,6233.0
2020-11-25 12:00:00,399.14,399.14,397.1,397.34,11294.0,381.5651,381.5651,379.6149,379.8443,11294.0
2020-11-25 12:30:00,397.34,399.96,397.29,399.96,5205.0,379.8443,382.349,379.7965,382.349,5205.0
2020-11-25 13:00:00,399.79,400.0,398.54,398.54,4840.0,382.1865,382.3872,380.9915,380.9915,4840.0
2020-11-25 13:30:00,398.46,399.59,398.44,399.59,4698.0,380.915,381.9953,380.8959,381.9953,4698.0
2020-11-25 14:00:00,399.6,400.26,399.06,399.65,10575.0,382.0048,382.6358,381.4886,382.0526,10575.0
2020-11-25 14:30:00,399.8,401.44,399.7,401.21,6369.0,382.196,383.7638,382.1004,383.5439,6369.0
2020-11-25 15:00:00,401.44,403.27,401.23,402.88,5667.0,383.7638,385.5132,383.5631,385.1404,5667.0
2020-11-25 15:30:00,403.09,404.04,402.89,403.95,30068.0,385.3412,386.2493,385.15,386.1633,30068.0
2020-11-27 09:30:00,406.13,406.84,401.54,403.46,29745.0,388.2473,388.926,383.8594,385.6949,29745.0
2020-11-27 10:00:00,403.76,408.57,403.76,406.67,9160.0,385.9817,390.5799,385.9817,388.7635,9160.0
2020-11-27 10:30:00,406.86,407.01,403.84,403.94,11952.0,388.9452,389.0886,386.0581,386.1537,11952.0
2020-11-27 11:00:00,403.96,406.22,403.42,403.87,13922.0,386.1728,388.3333,385.6566,386.0868,13922.0
2020-11-27 11:30:00,403.24,404.16,400.84,402.0,6938.0,385.4846,386.364,383.1902,384.2992,6938.0
2020-11-27 12:00:00,401.76,402.56,401.12,402.09,8907.0,384.0697,384.8345,383.4579,384.3852,8907.0
2020-11-27 12:30:00,401.87,404.04,401.21,402.9,28010.0,384.1749,386.2493,383.5439,385.1595,28010.0
2020-11-30 09:30:00,400.48,409.97,400.48,409.01,18373.0,382.8461,391.9182,382.8461,391.0005,18373.0
2020-11-30 10:00:00,408.26,410.4,407.39,409.17,14481.0,390.2835,392.3293,389.4518,391.1534,14481.0
2020-11-30 10:30:00,408.58,409.44,405.66,408.72,15641.0,390.5894,391.4116,387.798,390.7233,15641.0
2020-11-30 11:00:00,408.9,409.67,407.52,408.57,10583.0,390.8953,391.6314,389.5761,390.5799,10583.0
2020-11-30 11:30:00,408.28,408.36,405.99,406.24,9202.0,390.3026,390.3791,388.1135,388.3525,9202.0
2020-11-30 12:00:00,406.17,406.36,405.04,406.07,6268.0,388.2855,388.4672,387.2053,388.1899,6268.0
2020-11-30 12:30:00,406.01,406.6,404.92,406.1,18525.0,388.1326,388.6966,387.0906,388.2186,18525.0
2020-11-30 13:00:00,406.16,406.61,405.58,405.8,6035.0,388.276,388.7062,387.7215,387.9318,6035.0
2020-11-30 13:30:00,405.96,408.84,405.93,407.26,14624.0,388.0848,390.838,388.0561,389.3275,14624.0
2020-11-30 14:00:00,406.95,408.89,406.63,408.27,7679.0,389.0312,390.8858,388.7253,390.2931,7679.0
2020-11-30 14:30:00,408.27,411.2,408.27,409.33,18291.0,390.2931,393.0941,390.2931,391.3064,18291.0
2020-11-30 15:00:00,409.9,410.54,408.94,409.73,14265.0,391.8513,392.4631,390.9336,391.6888,14265.0
2020-11-30 15:30:00,409.63,411.19,409.03,409.79,85803.0,391.5932,393.0845,391.0196,391.7461,85803.0
2020-12-01 09:30:00,414.35,416.28,412.65,415.0,22584.0,396.1054,397.9504,394.4802,396.7267,22584.0
2020-12-01 10:00:00,414.56,415.9,411.49,411.82,13518.0,396.3061,397.5871,393.3713,393.6868,13518.0
2020-12-01 10:30:00,412.27,412.74,410.98,410.99,16957.0,394.1169,394.5662,392.8837,392.8933,16957.0
2020-12-01 11:00:00,411.06,411.66,408.89,410.57,27147.0,392.9602,393.5338,390.8858,392.4918,27147.0
2020-12-01 11:30:00,410.79,415.99,410.78,415.27,8881.0,392.7021,397.6731,392.6925,396.9848,8881.0
2020-12-01 12:00:00,415.11,417.05,414.7,414.7,7446.0,396.8319,398.6865,396.4399,396.4399,7446.0
2020-12-01 12:30:00,414.4,415.03,411.46,412.57,8457.0,396.1532,396.7554,393.3426,394.4037,8457.0
2020-12-01 13:00:00,412.65,413.12,411.86,412.88,5277.0,394.4802,394.9295,393.725,394.7001,5277.0
2020-12-01 13:30:00,413.13,415.26,413.13,414.75,7602.0,394.9391,396.9753,394.9391,396.4877,7602.0
2020-12-01 14:00:00,414.73,415.42,412.97,413.1,15362.0,396.4686,397.1282,394.7861,394.9104,15362.0
2020-12-01 14:30:00,413.27,415.12,412.48,414.74,15968.0,395.0729,396.8415,394.3177,396.4782,15968.0
2020-12-01 15:00:00,414.48,414.48,412.63,413.92,12545.0,396.2296,396.2296,394.4611,395.6943,12545.0
2020-12-01 15:30:00,413.48,415.9,412.75,414.79,41385.0,395.2737,397.5871,394.5758,396.526,41385.0
2020-12-02 09:30:00,414.08,416.91,412.49,416.74,29283.0,395.8472,398.5526,394.3273,398.3901,29283.0
2020-12-02 10:00:00,416.58,417.45,415.89,415.94,7229.0,398.2372,399.0689,397.5775,397.6253,7229.0
2020-12-02 10:30:00,416.0,416.16,413.8,415.63,6932.0,397.6827,397.8357,395.5796,397.329,6932.0
2020-12-02 11:00:00,415.74,418.37,415.74,416.56,5068.0,397.4342,399.9483,397.4342,398.218,5068.0
2020-12-02 11:30:00,416.67,416.67,415.02,415.02,3611.0,398.3232,398.3232,396.7459,396.7459,3611.0
2020-12-02 12:00:00,414.88,415.1,413.83,414.62,3274.0,396.612,396.8223,395.6083,396.3635,3274.0
2020-12-02 12:30:00,413.76,415.39,412.86,415.39,4112.0,395.5413,397.0996,394.681,397.0996,4112.0
2020-12-02 13:00:00,415.14,416.09,414.99,415.0,3252.0,396.8606,397.7687,396.7172,396.7267,3252.0
2020-12-02 13:30:00,415.13,415.98,414.74,414.79,5230.0,396.851,397.6636,396.4782,396.526,5230.0
2020-12-02 14:00:00,414.89,416.14,414.4,416.06,3701.0,396.6216,397.8165,396.1532,397.7401,3701.0
2020-12-02 14:30:00,416.55,417.33,416.33,417.07,4974.0,398.2085,398.9541,397.9982,398.7056,4974.0
2020-12-02 15:00:00,417.4,417.55,415.86,415.86,6237.0,399.0211,399.1645,397.5489,397.5489,6237.0
2020-12-02 15:30:00,415.93,417.37,415.57,415.82,38004.0,397.6158,398.9924,397.2716,397.5106,38004.0
2020-12-03 09:30:00,416.2,420.67,415.36,416.47,12218.0,397.8739,402.1471,397.0709,398.132,12218.0
2020-12-03 10:00:00,416.84,419.56,416.84,417.68,2980.0,398.4857,401.0859,398.4857,399.2887,2980.0
2020-12-03 10:30:00,418.01,418.81,417.43,418.13,7292.0,399.6042,400.369,399.0497,399.7189,7292.0
2020-12-03 11:00:00,418.19,419.99,418.18,419.83,4892.0,399.7763,401.497,399.7667,401.3441,4892.0
2020-12-03 11:30:00,419.77,419.77,418.01,418.96,3421.0,401.2867,401.2867,399.6042,400.5124,3421.0
2020-12-03 12:00:00,418.99,419.08,418.19,419.04,3529.0,400.541,400.6271,399.7763,400.5888,3529.0
2020-12-03 12:30:00,419.12,419.35,418.15,419.13,4218.0,400.6653,400.8852,399.738,400.6749,4218.0
2020-12-03 13:00:00,418.9,418.99,417.72,417.9,4765.0,400.455,400.541,399.327,399.499,4765.0
2020-12-03 13:30:00,418.59,419.74,418.1,419.74,3093.0,400.1587,401.258,399.6902,401.258,3093.0
2020-12-03 14:00:00,420.0,420.0,418.39,419.15,4966.0,401.5066,401.5066,399.9675,400.694,4966.0
2020-12-03 14:30:00,419.25,420.38,419.25,420.29,3616.0,400.7896,401.8698,400.7896,401.7838,3616.0
2020-12-03 15:00:00,420.9,422.18,420.5,421.84,4482.0,402.3669,403.5906,401.9846,403.2656,4482.0
2020-12-03 15:30:00,421.77,422.25,418.24,419.54,27671.0,403.1986,403.6575,399.8241,401.0668,27671.0
2020-12-04 09:30:00,419.3,426.93,419.3,423.86,11825.0,400.8374,408.1314,400.8374,405.1966,11825.0
2020-12-04 10:00:00,425.09,428.49,424.69,425.52,182595.0,406.3725,409.6227,405.9901,406.7835,182595.0
2020-12-04 10:30:00,425.32,425.32,422.9,423.47,5615.0,406.5923,406.5923,404.2789,404.8238,5615.0
2020-12-04 11:00:00,425.0,425.33,423.06,424.12,90653.0,406.2864,406.6019,404.4318,405.4452,90653.0
2020-12-04 11:30:00,424.34,425.31,424.01,424.01,18504.0,405.6555,406.5828,405.34,405.34,18504.0
2020-12-04 12:00:00,424.17,424.86,423.28,424.0,6174.0,405.493,406.1526,404.6422,405.3304,6174.0
2020-12-04 12:30:00,424.1,424.19,423.09,423.33,28059.0,405.426,405.5121,404.4605,404.6899,28059.0
2020-12-04 13:00:00,423.97,424.3,423.6,423.6,5211.0,405.3018,405.6172,404.9481,404.9481,5211.0
2020-12-04 13:30:00,423.68,424.11,423.51,423.72,7664.0,405.0245,405.4356,404.862,405.0628,7664.0
2020-12-04 14:00:00,423.97,424.29,423.29,423.33,5879.0,405.3018,405.6077,404.6517,404.6899,5879.0
2020-12-04 14:30:00,423.53,425.35,423.43,424.88,7419.0,404.8811,406.621,404.7855,406.1717,7419.0
2020-12-04 15:00:00,424.65,425.48,423.82,424.3,6630.0,405.9518,406.7453,405.1584,405.6172,6630.0
2020-12-04 15:30:00,424.28,424.38,421.44,421.72,112666.0,405.5981,405.6937,402.8832,403.1508,112666.0
2020-12-07 09:30:00,423.43,427.9,422.04,422.88,55782.0,404.7855,409.0587,403.4567,404.2598,55782.0
2020-12-07 10:00:00,422.9,424.92,421.69,424.03,12608.0,404.2789,406.2099,403.1222,405.3591,12608.0
2020-12-07 10:30:00,422.83,423.69,420.81,420.87,23255.0,404.212,405.0341,402.2809,402.3383,23255.0
2020-12-07 11:00:00,420.38,422.76,420.0,422.63,9234.0,401.8698,404.145,401.5066,404.0208,9234.0
2020-12-07 11:30:00,422.4,423.29,421.34,423.29,4367.0,403.8009,404.6517,402.7876,404.6517,4367.0
2020-12-07 12:00:00,423.24,423.25,421.67,421.74,5748.0,404.6039,404.6135,403.103,403.17,5748.0
2020-12-07 12:30:00,421.49,424.34,421.49,422.63,13108.0,402.931,405.6555,402.931,404.0208,13108.0
2020-12-07 13:00:00,422.47,422.86,421.09,421.26,14120.0,403.8678,404.2406,402.5486,402.7111,14120.0
2020-12-07 13:30:00,421.27,422.24,420.72,421.2,28478.0,402.7207,403.6479,402.1949,402.6537,28478.0
2020-12-07 14:00:00,421.2,424.33,420.14,423.33,17787.0,402.6537,405.6459,401.6404,404.6899,17787.0
2020-12-07 14:30:00,423.54,424.07,421.97,422.38,9852.0,404.8907,405.3974,403.3898,403.7818,9852.0
2020-12-07 15:00:00,422.18,424.06,421.99,423.64,12018.0,403.5906,405.3878,403.409,404.9863,12018.0
2020-12-07 15:30:00,423.64,423.83,420.32,423.02,47769.0,404.9863,405.1679,401.8125,404.3936,47769.0
2020-12-08 09:30:00,423.55,425.48,421.87,424.82,23489.0,404.9003,406.7453,403.2942,406.1143,23489.0
2020-12-08 10:00:00,425.49,427.88,424.56,425.31,9850.0,406.7548,409.0396,405.8658,406.5828,9850.0
2020-12-08 10:30:00,425.3,427.93,425.26,427.89,9305.0,406.5732,409.0874,406.535,409.0492,9305.0
2020-12-08 11:00:00,428.15,428.15,426.28,427.15,17077.0,409.2977,409.2977,407.5101,408.3417,17077.0
2020-12-08 11:30:00,427.81,428.14,426.33,426.63,12668.0,408.9727,409.2882,407.5579,407.8446,12668.0
2020-12-08 12:00:00,427.15,427.29,425.62,426.04,7784.0,408.3417,408.4756,406.8791,407.2806,7784.0
2020-12-08 12:30:00,426.13,427.83,426.12,427.65,9523.0,407.3667,408.9918,407.3571,408.8197,9523.0
2020-12-08 13:00:00,427.35,428.6,427.18,428.03,8952.0,408.5329,409.7279,408.3704,409.183,8952.0
2020-12-08 13:30:00,428.3,429.0,427.81,428.2,11508.0,409.4411,410.1103,408.9727,409.3455,11508.0
2020-12-08 14:00:00,428.0,429.77,427.55,429.32,15777.0,409.1543,410.8464,408.7241,410.4162,15777.0
2020-12-08 14:30:00,429.16,429.56,427.27,427.39,9614.0,410.2632,410.6456,408.4565,408.5712,9614.0
2020-12-08 15:00:00,427.26,427.8,426.6,426.65,9098.0,408.4469,408.9631,407.816,407.8638,9098.0
2020-12-08 15:30:00,426.9,427.02,425.45,426.32,38120.0,408.1028,408.2175,406.7166,407.5483,38120.0
2020-12-09 09:30:00,424.93,426.59,421.6,421.6,13789.0,406.2195,407.8064,403.0361,403.0361,13789.0
2020-12-09 10:00:00,421.97,421.97,416.09,416.28,16103.0,403.3898,403.3898,397.7687,397.9504,16103.0
2020-12-09 10:30:00,416.18,417.98,415.7,417.71,7213.0,397.8548,399.5755,397.3959,399.3174,7213.0
2020-12-09 11:00:00,417.33,417.33,414.23,414.51,32437.0,398.9541,398.9541,395.9906,396.2583,32437.0
2020-12-09 11:30:00,414.37,417.19,414.07,415.97,5935.0,396.1245,398.8203,395.8377,397.654,5935.0
2020-12-09 12:00:00,416.11,416.87,415.82,416.22,9341.0,397.7879,398.5144,397.5106,397.893,9341.0
2020-12-09 12:30:00,416.03,416.72,415.43,416.06,10248.0,397.7114,398.371,397.1378,397.7401,10248.0
2020-12-09 13:00:00,416.04,417.0,415.64,415.64,10635.0,397.7209,398.6387,397.3386,397.3386,10635.0
2020-12-09 13:30:00,416.0,416.82,415.19,415.5,10924.0,397.6827,398.4666,396.9084,397.2047,10924.0
2020-12-09 14:00:00,415.62,416.54,414.61,415.58,17250.0,397.3194,398.1989,396.3539,397.2812,17250.0
2020-12-09 14:30:00,415.58,415.7,413.79,414.44,13470.0,397.2812,397.3959,395.57,396.1914,13470.0
2020-12-09 15:00:00,414.6,415.98,413.02,413.58,22567.0,396.3443,397.6636,394.8339,395.3693,22567.0
2020-12-09 15:30:00,413.48,415.11,411.7,414.61,64202.0,395.2737,396.8319,393.572,396.3539,64202.0
2020-12-10 09:30:00,414.26,417.21,411.42,417.21,26591.0,396.0193,398.8394,393.3044,398.8394,26591.0
2020-12-10 10:00:00,417.21,418.99,416.62,416.62,11705.0,398.8394,400.541,398.2754,398.2754,11705.0
2020-12-10 10:30:00,416.09,418.56,415.65,417.72,9678.0,397.7687,400.13,397.3481,399.327,9678.0
2020-12-10 11:00:00,417.85,419.63,417.85,418.71,5040.0,399.4512,401.1529,399.4512,400.2734,5040.0
2020-12-10 11:30:00,418.72,420.41,418.23,418.46,6717.0,400.2829,401.8985,399.8145,400.0344,6717.0
2020-12-10 12:00:00,418.85,420.47,417.96,418.14,4221.0,400.4072,401.9559,399.5564,399.7285,4221.0
2020-12-10 12:30:00,418.26,419.06,417.3,417.94,5050.0,399.8432,400.608,398.9255,399.5373,5050.0
2020-12-10 13:00:00,417.82,419.25,417.82,419.25,4344.0,399.4226,400.7896,399.4226,400.7896,4344.0
2020-12-10 13:30:00,419.15,420.05,417.93,419.63,8072.0,400.694,401.5544,399.5277,401.1529,8072.0
2020-12-10 14:00:00,420.39,420.83,419.47,419.63,8083.0,401.8794,402.3,400.9999,401.1529,8083.0
2020-12-10 14:30:00,419.81,420.94,419.41,419.41,8118.0,401.3249,402.4052,400.9426,400.9426,8118.0
2020-12-10 15:00:00,419.81,421.28,419.81,420.42,9391.0,401.3249,402.7302,401.3249,401.9081,9391.0
2020-12-10 15:30:00,420.67,423.07,420.66,422.66,43857.0,402.1471,404.4414,402.1375,404.0494,43857.0
2020-12-11 09:30:00,420.93,422.28,419.24,419.31,10531.0,402.3956,403.6862,400.78,400.847,10531.0
2020-12-11 10:00:00,419.65,421.55,419.65,421.55,5594.0,401.172,402.9883,401.172,402.9883,5594.0
2020-12-11 10:30:00,421.48,421.48,419.94,420.59,10256.0,402.9214,402.9214,401.4492,402.0706,10256.0
2020-12-11 11:00:00,420.83,421.55,419.14,419.45,5921.0,402.3,402.9883,400.6844,400.9808,5921.0
2020-12-11 11:30:00,419.06,419.43,416.88,418.04,4705.0,400.608,400.9617,398.524,399.6329,4705.0
2020-12-11 12:00:00,418.37,418.37,416.09,416.61,3000.0,399.9483,399.9483,397.7687,398.2658,3000.0
2020-12-11 12:30:00,416.5,416.71,415.7,416.29,7084.0,398.1607,398.3614,397.3959,397.9599,7084.0
2020-12-11 13:00:00,416.24,417.57,416.11,416.91,3485.0,397.9121,399.1836,397.7879,398.5526,3485.0
2020-12-11 13:30:00,417.17,419.45,417.17,418.96,3971.0,398.8012,400.9808,398.8012,400.5124,3971.0
2020-12-11 14:00:00,418.62,418.95,417.53,417.96,3853.0,400.1873,400.5028,399.1453,399.5564,3853.0
2020-12-11 14:30:00,418.35,419.17,417.77,417.8,4327.0,399.9292,400.7131,399.3748,399.4034,4327.0
2020-12-11 15:00:00,417.98,419.23,417.91,419.22,2833.0,399.5755,400.7705,399.5086,400.7609,2833.0
2020-12-11 15:30:00,419.24,420.11,418.56,419.26,22910.0,400.78,401.6117,400.13,400.7992,22910.0
2020-12-14 09:30:00,419.93,430.79,419.93,429.7,21385.0,401.4397,411.8215,401.4397,410.7795,21385.0
2020-12-14 10:00:00,428.22,428.34,426.47,426.78,7442.0,409.3646,409.4793,407.6917,407.988,7442.0
2020-12-14 10:30:00,426.91,426.97,425.49,426.37,6289.0,408.1123,408.1697,406.7548,407.5961,6289.0
2020-12-14 11:00:00,426.4,428.37,426.36,427.54,11398.0,407.6248,409.508,407.5865,408.7146,11398.0
2020-12-14 11:30:00,427.78,428.12,426.12,426.12,8114.0,408.944,409.269,407.3571,407.3571,8114.0
2020-12-14 12:00:00,426.42,426.63,424.3,424.6,7914.0,407.6439,407.8446,405.6172,405.904,7914.0
2020-12-14 12:30:00,424.72,426.65,424.07,426.01,17111.0,406.0187,407.8638,405.3974,407.2519,17111.0
2020-12-14 13:00:00,426.35,427.97,425.35,427.4,13059.0,407.577,409.1256,406.621,408.5807,13059.0
2020-12-14 13:30:00,427.4,427.71,426.16,427.03,4538.0,408.5807,408.8771,407.3953,408.227,4538.0
2020-12-14 14:00:00,427.19,427.39,426.27,426.28,4607.0,408.38,408.5712,407.5005,407.5101,4607.0
2020-12-14 14:30:00,426.0,426.42,425.21,426.23,7696.0,407.2424,407.6439,406.4872,407.4623,7696.0
2020-12-14 15:00:00,426.0,426.0,425.02,425.37,5875.0,407.2424,407.2424,406.3055,406.6401,5875.0
2020-12-14 15:30:00,425.06,425.33,423.49,423.9,38821.0,406.3438,406.6019,404.8429,405.2349,38821.0
2020-12-15 09:30:00,428.19,428.19,423.9,424.96,7342.0,409.336,409.336,405.2349,406.2482,7342.0
2020-12-15 10:00:00,424.06,427.29,424.04,425.87,5375.0,405.3878,408.4756,405.3687,407.1181,5375.0
2020-12-15 10:30:00,425.98,427.9,425.98,426.63,3049.0,407.2233,409.0587,407.2233,407.8446,3049.0
2020-12-15 11:00:00,426.52,427.38,425.75,427.09,7841.0,407.7395,408.5616,407.0034,408.2844,7841.0
2020-12-15 11:30:00,426.98,429.66,426.53,429.66,6673.0,408.1792,410.7412,407.749,410.7412,6673.0
2020-12-15 12:00:00,429.99,430.99,429.33,430.31,4884.0,411.0567,412.0127,410.4258,411.3626,4884.0
2020-12-15 12:30:00,430.53,431.61,430.41,431.3,7060.0,411.5729,412.6054,411.4582,412.309,7060.0
2020-12-15 13:00:00,431.28,431.96,430.72,430.72,6078.0,412.2899,412.94,411.7546,411.7546,6078.0
2020-12-15 13:30:00,430.97,431.49,430.3,430.61,7003.0,411.9935,412.4906,411.353,411.6494,7003.0
2020-12-15 14:00:00,430.39,430.94,429.04,429.34,4356.0,411.4391,411.9649,410.1485,410.4353,4356.0
2020-12-15 14:30:00,429.36,429.91,428.69,428.69,4878.0,410.4544,410.9802,409.8139,409.8139,4878.0
2020-12-15 15:00:00,429.14,430.67,428.41,428.44,25060.0,410.2441,411.7068,409.5463,409.5749,25060.0
2020-12-15 15:30:00,428.21,428.4,423.95,424.0,84863.0,409.3551,409.5367,405.2826,405.3304,84863.0
2020-12-16 09:30:00,426.53,428.17,422.51,423.85,17972.0,407.749,409.3168,403.9061,405.1871,17972.0
2020-12-16 10:00:00,423.67,426.52,423.18,425.36,5382.0,405.015,407.7395,404.5466,406.6306,5382.0
2020-12-16 10:30:00,425.44,426.92,424.78,425.3,9057.0,406.707,408.1219,406.0761,406.5732,9057.0
2020-12-16 11:00:00,425.49,426.35,423.6,423.79,7247.0,406.7548,407.577,404.9481,405.1297,7247.0
2020-12-16 11:30:00,424.65,426.85,423.02,426.26,14880.0,405.9518,408.055,404.3936,407.4909,14880.0
2020-12-16 12:00:00,426.34,427.96,426.26,427.02,10325.0,407.5674,409.1161,407.4909,408.2175,10325.0
2020-12-16 12:30:00,426.85,429.94,426.84,429.15,12254.0,408.055,411.0089,408.0454,410.2537,12254.0
2020-12-16 13:00:00,429.29,429.82,428.26,428.4,8821.0,410.3875,410.8942,409.4029,409.5367,8821.0
2020-12-16 13:30:00,427.95,428.89,427.5,428.77,4447.0,409.1065,410.0051,408.6763,409.8904,4447.0
2020-12-16 14:00:00,428.65,428.88,427.53,428.01,7906.0,409.7757,409.9956,408.705,409.1639,7906.0
2020-12-16 14:30:00,428.25,429.1,428.25,428.9,9291.0,409.3933,410.2059,409.3933,410.0147,9291.0
2020-12-16 15:00:00,429.24,429.24,428.16,428.75,5159.0,410.3397,410.3397,409.3073,409.8713,5159.0
2020-12-16 15:30:00,428.61,430.15,428.43,429.99,31728.0,409.7375,411.2097,409.5654,411.0567,31728.0
2020-12-17 09:30:00,432.9,437.29,431.17,435.51,11668.0,413.8386,418.0353,412.1847,416.3336,11668.0
2020-12-17 10:00:00,435.62,438.57,435.62,436.43,17787.0,416.4388,419.2589,416.4388,417.2131,17787.0
2020-12-17 10:30:00,436.71,437.59,435.26,437.0,16060.0,417.4808,418.3221,416.0946,417.758,16060.0
2020-12-17 11:00:00,436.37,437.04,434.63,434.64,5885.0,417.1558,417.7963,415.4924,415.5019,5885.0
2020-12-17 11:30:00,434.61,434.87,431.55,431.83,6737.0,415.4733,415.7218,412.548,412.8157,6737.0
2020-12-17 12:00:00,431.99,432.37,430.31,431.46,7939.0,412.9686,413.3319,411.3626,412.462,7939.0
2020-12-17 12:30:00,431.09,432.3,430.87,432.29,4828.0,412.1083,413.265,411.8979,413.2554,4828.0
2020-12-17 13:00:00,432.25,432.96,431.97,432.65,5626.0,413.2172,413.8959,412.9495,413.5996,5626.0
2020-12-17 13:30:00,432.35,433.75,432.35,433.29,6267.0,413.3128,414.6511,413.3128,414.2114,6267.0
2020-12-17 14:00:00,433.04,435.14,432.96,435.14,5221.0,413.9724,415.9799,413.8959,415.9799,5221.0
2020-12-17 14:30:00,434.74,435.86,434.65,434.66,2900.0,415.5975,416.6682,415.5115,415.5211,2900.0
2020-12-17 15:00:00,434.57,435.51,434.38,435.17,5166.0,415.435,416.3336,415.2534,416.0086,5166.0
2020-12-17 15:30:00,435.08,438.13,434.44,436.78,59512.0,415.9226,418.8383,415.3108,417.5477,59512.0
2020-12-18 09:30:00,437.15,441.3,436.52,441.3,69080.0,417.9014,421.8687,417.2992,421.8687,69080.0
2020-12-18 10:00:00,441.93,442.11,436.77,437.17,12988.0,422.471,422.643,417.5382,417.9205,12988.0
2020-12-18 10:30:00,437.12,438.46,436.12,436.67,10081.0,417.8727,419.1537,416.9168,417.4426,10081.0
2020-12-18 11:00:00,436.6,437.63,435.46,435.99,11674.0,417.3756,418.3603,416.2858,416.7925,11674.0
2020-12-18 11:30:00,435.86,436.68,435.22,436.16,9198.0,416.6682,417.4521,416.0564,416.955,9198.0
2020-12-18 12:00:00,436.35,438.81,436.34,438.43,7300.0,417.1367,419.4883,417.1271,419.1251,7300.0
2020-12-18 12:30:00,438.44,439.71,438.08,438.09,4700.0,419.1346,420.3487,418.7905,418.8,4700.0
2020-12-18 13:00:00,437.65,438.72,437.3,437.66,4358.0,418.3794,419.4023,418.0448,418.389,4358.0
2020-12-18 13:30:00,437.51,438.08,436.65,437.94,8129.0,418.2456,418.7905,417.4234,418.6566,8129.0
2020-12-18 14:00:00,437.75,439.55,437.68,438.91,8172.0,418.475,420.1957,418.4081,419.5839,8172.0
2020-12-18 14:30:00,439.17,439.53,438.42,438.66,9212.0,419.8325,420.1766,419.1155,419.3449,9212.0
2020-12-18 15:00:00,438.8,440.31,438.62,438.98,11197.0,419.4788,420.9223,419.3067,419.6508,11197.0
2020-12-18 15:30:00,439.39,444.03,439.01,443.55,62935.0,420.0428,424.4785,419.6795,424.0196,62935.0
2020-12-21 09:30:00,438.62,442.38,434.89,436.59,15365.0,419.3067,422.9011,415.7409,417.3661,15365.0
2020-12-21 10:00:00,435.01,436.15,427.34,428.4,10922.0,415.8557,416.9455,408.5234,409.5367,10922.0
2020-12-21 10:30:00,428.1,430.15,427.99,429.57,4732.0,409.2499,411.2097,409.1448,410.6552,4732.0
2020-12-21 11:00:00,428.57,431.96,428.31,431.96,6463.0,409.6992,412.94,409.4507,412.94,6463.0
2020-12-21 11:30:00,432.67,434.56,432.58,433.64,3520.0,413.6187,415.4255,413.5327,414.546,3520.0
2020-12-21 12:00:00,433.94,434.67,433.76,434.67,6303.0,414.8328,415.5306,414.6607,415.5306,6303.0
2020-12-21 12:30:00,434.99,436.42,434.33,435.16,4408.0,415.8365,417.2036,415.2056,415.9991,4408.0
2020-12-21 13:00:00,435.29,435.35,434.06,435.11,4605.0,416.1233,416.1807,414.9475,415.9513,4605.0
2020-12-21 13:30:00,435.94,436.19,435.0,435.59,4957.0,416.7447,416.9837,415.8461,416.4101,4957.0
2020-12-21 14:00:00,435.69,436.67,435.43,436.14,3752.0,416.5057,417.4426,416.2572,416.9359,3752.0
2020-12-21 14:30:00,435.81,436.77,435.81,436.27,4216.0,416.6204,417.5382,416.6204,417.0602,4216.0
2020-12-21 15:00:00,436.78,436.78,435.52,435.95,3513.0,417.5477,417.5477,416.3432,416.7543,3513.0
2020-12-21 15:30:00,435.73,435.93,433.65,435.13,22319.0,416.544,416.7351,414.5555,415.9704,22319.0
2020-12-22 09:30:00,435.5,438.35,434.17,437.92,9495.0,416.3241,419.0486,415.0526,418.6375,9495.0
2020-12-22 10:00:00,437.47,437.71,434.94,437.16,4702.0,418.2073,418.4368,415.7887,417.911,4702.0
2020-12-22 10:30:00,436.85,437.14,435.21,435.69,2714.0,417.6146,417.8919,416.0468,416.5057,2714.0
2020-12-22 11:00:00,435.52,436.66,435.33,435.52,2069.0,416.3432,417.433,416.1616,416.3432,2069.0
2020-12-22 11:30:00,434.95,434.96,431.45,431.68,5299.0,415.7983,415.8079,412.4524,412.6723,5299.0
2020-12-22 12:00:00,432.12,432.98,431.73,432.18,6628.0,413.0929,413.915,412.7201,413.1503,6628.0
2020-12-22 12:30:00,432.11,433.67,432.04,433.67,4720.0,413.0833,414.5747,413.0164,414.5747,4720.0
2020-12-22 13:00:00,433.43,435.24,433.43,434.9,2942.0,414.3452,416.0755,414.3452,415.7505,2942.0
2020-12-22 13:30:00,435.26,436.53,435.18,435.39,4882.0,416.0946,417.3087,416.0182,416.2189,4882.0
2020-12-22 14:00:00,435.68,437.1,435.22,436.67,4898.0,416.4962,417.8536,416.0564,417.4426,4898.0
2020-12-22 14:30:00,436.4,436.79,435.25,435.81,3770.0,417.1845,417.5573,416.0851,416.6204,3770.0
2020-12-22 15:00:00,436.35,437.39,435.82,437.39,5611.0,417.1367,418.1309,416.63,418.1309,5611.0
2020-12-22 15:30:00,437.6,438.42,436.74,437.11,28857.0,418.3316,419.1155,417.5095,417.8632,28857.0
2020-12-23 09:30:00,435.0,438.09,434.41,435.47,21306.0,415.8461,418.8,415.2821,416.2954,21306.0
2020-12-23 10:00:00,435.3,435.52,433.92,435.08,6101.0,416.1329,416.3432,414.8136,415.9226,6101.0
2020-12-23 10:30:00,435.52,435.76,432.88,434.05,3177.0,416.3432,416.5726,413.8194,414.9379,3177.0
2020-12-23 11:00:00,434.08,435.2,432.52,433.35,3388.0,414.9666,416.0373,413.4753,414.2687,3388.0
2020-12-23 11:30:00,434.01,434.63,433.99,434.03,1300.0,414.8997,415.4924,414.8806,414.9188,1300.0
2020-12-23 12:00:00,434.01,434.82,434.01,434.61,2889.0,414.8997,415.674,414.8997,415.4733,2889.0
2020-12-23 12:30:00,434.69,435.11,434.09,434.84,3012.0,415.5497,415.9513,414.9762,415.6931,3012.0
2020-12-23 13:00:00,434.89,434.89,433.37,433.37,4100.0,415.7409,415.7409,414.2879,414.2879,4100.0
2020-12-23 13:30:00,433.14,433.97,432.54,432.85,5228.0,414.068,414.8614,413.4944,413.7908,5228.0
2020-12-23 14:00:00,432.66,432.67,431.06,431.28,1954.0,413.6091,413.6187,412.0796,412.2899,1954.0
2020-12-23 14:30:00,431.17,431.94,430.44,430.44,2783.0,412.1847,412.9208,411.4869,411.4869,2783.0
2020-12-23 15:00:00,430.92,431.12,430.48,430.73,5027.0,411.9457,412.1369,411.5251,411.7641,5027.0
2020-12-23 15:30:00,430.93,431.26,428.63,429.29,26183.0,411.9553,412.2708,409.7566,410.3875,26183.0
2020-12-24 09:30:00,429.06,434.35,429.06,432.49,6991.0,410.1676,415.2247,410.1676,413.4466,6991.0
2020-12-24 10:00:00,433.34,434.5,432.5,433.07,2408.0,414.2592,415.3681,413.4562,414.0011,2408.0
2020-12-24 10:30:00,433.48,433.48,431.75,431.75,2946.0,414.393,414.393,412.7392,412.7392,2946.0
2020-12-24 11:00:00,431.91,433.0,431.26,431.26,2126.0,412.8922,413.9342,412.2708,412.2708,2126.0
2020-12-24 11:30:00,430.77,431.53,430.48,431.23,3189.0,411.8024,412.5289,411.5251,412.2421,3189.0
2020-12-24 12:00:00,431.39,432.21,431.25,432.1,3327.0,412.3951,413.1789,412.2612,413.0738,3327.0
2020-12-24 12:30:00,432.24,433.3,432.04,432.45,9757.0,413.2076,414.2209,413.0164,413.4084,9757.0
2020-12-28 09:30:00,437.71,442.39,432.57,435.17,26484.0,418.4368,422.9107,413.5231,416.0086,26484.0
2020-12-28 10:00:00,434.77,434.77,430.46,433.23,9048.0,415.6262,415.6262,411.506,414.154,9048.0
2020-12-28 10:30:00,432.74,436.61,432.69,435.77,9654.0,413.6856,417.3852,413.6378,416.5822,9654.0
2020-12-28 11:00:00,435.09,435.5,434.4,434.63,4054.0,415.9321,416.3241,415.2725,415.4924,4054.0
2020-12-28 11:30:00,434.64,436.28,434.64,435.46,22091.0,415.5019,417.0697,415.5019,416.2858,22091.0
2020-12-28 12:00:00,435.59,436.4,434.93,436.17,6442.0,416.4101,417.1845,415.7792,416.9646,6442.0
2020-12-28 12:30:00,436.5,437.2,435.8,435.8,25473.0,417.28,417.9492,416.6109,416.6109,25473.0
2020-12-28 13:00:00,436.0,437.43,435.92,437.43,6703.0,416.8021,418.1691,416.7256,418.1691,6703.0
2020-12-28 13:30:00,437.67,437.77,437.18,437.6,4885.0,418.3985,418.4941,417.9301,418.3316,4885.0
2020-12-28 14:00:00,437.51,437.59,436.86,436.89,2700.0,418.2456,418.3221,417.6242,417.6529,2700.0
2020-12-28 14:30:00,436.72,438.36,435.91,438.25,4361.0,417.4904,419.0581,416.716,418.953,4361.0
2020-12-28 15:00:00,438.24,438.43,437.74,437.88,5968.0,418.9434,419.1251,418.4654,418.5993,5968.0
2020-12-28 15:30:00,437.92,438.45,436.36,436.36,27250.0,418.6375,419.1442,417.1462,417.1462,27250.0
2020-12-29 09:30:00,440.77,440.77,435.56,435.94,4669.0,421.362,421.362,416.3814,416.7447,4669.0
2020-12-29 10:00:00,435.44,436.55,434.33,435.63,2593.0,416.2667,417.3278,415.2056,416.4484,2593.0
2020-12-29 10:30:00,435.54,438.09,435.54,437.77,2741.0,416.3623,418.8,416.3623,418.4941,2741.0
2020-12-29 11:00:00,437.48,437.62,435.81,435.87,2750.0,418.2169,418.3507,416.6204,416.6778,2750.0
2020-12-29 11:30:00,436.19,436.31,434.92,434.92,2548.0,416.9837,417.0984,415.7696,415.7696,2548.0
2020-12-29 12:00:00,435.56,435.64,433.8,434.74,4215.0,416.3814,416.4579,414.6989,415.5975,4215.0
2020-12-29 12:30:00,434.28,435.06,433.56,434.03,3706.0,415.1578,415.9035,414.4695,414.9188,3706.0
2020-12-29 13:00:00,433.78,435.2,433.78,435.2,1402.0,414.6798,416.0373,414.6798,416.0373,1402.0
2020-12-29 13:30:00,435.72,435.72,433.9,434.74,5456.0,416.5344,416.5344,414.7945,415.5975,5456.0
2020-12-29 14:00:00,434.68,434.92,433.68,434.65,1810.0,415.5402,415.7696,414.5842,415.5115,1810.0
2020-12-29 14:30:00,434.96,435.76,434.67,435.4,2794.0,415.8079,416.5726,415.5306,416.2285,2794.0
2020-12-29 15:00:00,435.4,436.11,435.08,435.76,6088.0,416.2285,416.9072,415.9226,416.5726,6088.0
2020-12-29 15:30:00,435.49,436.25,434.3,434.52,14996.0,416.3145,417.0411,415.1769,415.3872,14996.0
2020-12-30 09:30:00,437.17,437.74,434.04,435.88,5232.0,417.9205,418.4654,414.9284,416.6873,5232.0
2020-12-30 10:00:00,434.97,437.61,434.97,436.13,2622.0,415.8174,418.3412,415.8174,416.9263,2622.0
2020-12-30 10:30:00,436.71,437.27,435.84,436.11,3134.0,417.4808,418.0161,416.6491,416.9072,3134.0
2020-12-30 11:00:00,436.65,436.65,435.09,435.09,2189.0,417.4234,417.4234,415.9321,415.9321,2189.0
2020-12-30 11:30:00,435.62,435.76,434.61,434.79,2928.0,416.4388,416.5726,415.4733,415.6453,2928.0
2020-12-30 12:00:00,435.72,437.32,435.32,436.86,3898.0,416.5344,418.0639,416.152,417.6242,3898.0
2020-12-30 12:30:00,437.13,437.61,435.75,436.5,5426.0,417.8823,418.3412,416.5631,417.28,5426.0
2020-12-30 13:00:00,436.42,437.63,436.41,436.55,6542.0,417.2036,418.3603,417.194,417.3278,6542.0
2020-12-30 13:30:00,437.21,438.8,437.21,438.8,3341.0,417.9588,419.4788,417.9588,419.4788,3341.0
2020-12-30 14:00:00,438.48,438.48,437.31,437.52,1922.0,419.1729,419.1729,418.0544,418.2551,1922.0
2020-12-30 14:30:00,437.59,438.28,437.3,437.77,3779.0,418.3221,418.9817,418.0448,418.4941,3779.0
2020-12-30 15:00:00,437.06,437.65,436.52,436.9,4041.0,417.8154,418.3794,417.2992,417.6624,4041.0
2020-12-30 15:30:00,437.06,437.84,436.32,436.99,22107.0,417.8154,418.561,417.108,417.7485,22107.0
2020-12-31 09:30:00,437.45,441.13,436.36,440.37,2672.0,418.1882,421.7062,417.1462,420.9796,2672.0
2020-12-31 10:00:00,441.0,442.49,440.99,442.26,2771.0,421.5819,423.0063,421.5723,422.7864,2771.0
2020-12-31 10:30:00,441.47,442.82,440.45,442.82,4220.0,422.0312,423.3218,421.0561,423.3218,4220.0
2020-12-31 11:00:00,442.42,442.54,440.72,441.67,3988.0,422.9394,423.0541,421.3142,422.2224,3988.0
2020-12-31 11:30:00,441.63,441.63,440.03,440.18,2323.0,422.1842,422.1842,420.6546,420.798,2323.0
2020-12-31 12:00:00,440.18,441.01,440.17,441.01,4115.0,420.798,421.5915,420.7885,421.5915,4115.0
2020-12-31 12:30:00,441.24,443.49,441.11,443.02,4346.0,421.8113,423.9623,421.6871,423.513,4346.0
2020-12-31 13:00:00,442.92,444.48,442.92,443.86,3710.0,423.4174,424.9087,423.4174,424.316,3710.0
2020-12-31 13:30:00,443.59,444.55,443.3,444.55,4647.0,424.0579,424.9756,423.7806,424.9756,4647.0
2020-12-31 14:00:00,444.08,446.01,443.27,444.52,5902.0,424.5263,426.3713,423.752,424.9469,5902.0
2020-12-31 14:30:00,444.73,446.19,444.65,445.05,7173.0,425.1477,426.5434,425.0712,425.4536,7173.0
2020-12-31 15:00:00,445.34,446.34,445.15,445.5,6984.0,425.7308,426.6868,425.5492,425.8838,6984.0
2020-12-31 15:30:00,445.8,446.9,444.36,446.36,35961.0,426.1706,427.2221,424.794,426.7059,35961.0
2021-01-04 09:30:00,450.76,455.03,437.81,443.03,32095.0,430.9122,434.9941,418.5324,423.5225,32095.0
2021-01-04 10:00:00,444.28,447.68,444.28,446.36,7333.0,424.7175,427.9678,424.7175,426.7059,7333.0
2021-01-04 10:30:00,445.37,445.62,441.44,441.44,6637.0,425.7595,425.9985,422.0025,422.0025,6637.0
2021-01-04 11:00:00,441.16,441.22,438.14,439.28,5733.0,421.7349,421.7922,418.8478,419.9376,5733.0
2021-01-04 11:30:00,438.99,440.05,435.07,435.07,7604.0,419.6604,420.6737,415.913,415.913,7604.0
2021-01-04 12:00:00,434.84,436.18,433.41,434.79,11090.0,415.6931,416.9741,414.3261,415.6453,11090.0
2021-01-04 12:30:00,434.16,436.04,433.91,436.04,6581.0,415.0431,416.8403,414.8041,416.8403,6581.0
2021-01-04 13:00:00,436.4,437.88,436.39,437.53,9308.0,417.1845,418.5993,417.1749,418.2647,9308.0
2021-01-04 13:30:00,436.46,437.93,436.2,437.6,7777.0,417.2418,418.6471,416.9933,418.3316,7777.0
2021-01-04 14:00:00,437.61,437.92,435.74,435.99,6511.0,418.3412,418.6375,416.5535,416.7925,6511.0
2021-01-04 14:30:00,435.56,436.57,434.86,436.06,6619.0,416.3814,417.347,415.7123,416.8594,6619.0
2021-01-04 15:00:00,436.4,437.14,435.01,436.19,10595.0,417.1845,417.8919,415.8557,416.9837,10595.0
2021-01-04 15:30:00,435.89,440.5,435.89,438.15,33774.0,416.6969,421.1039,416.6969,418.8574,33774.0
2021-01-05 09:30:00,436.84,440.09,433.27,436.03,15143.0,417.6051,420.712,414.1923,416.8307,15143.0
2021-01-05 10:00:00,436.73,437.41,432.14,432.4,3381.0,417.4999,418.15,413.112,413.3606,3381.0
2021-01-05 10:30:00,432.64,433.17,429.79,431.63,8611.0,413.59,414.0967,410.8655,412.6245,8611.0
2021-01-05 11:00:00,431.72,432.41,431.01,431.87,6871.0,412.7105,413.3701,412.0318,412.8539,6871.0
2021-01-05 11:30:00,431.65,432.68,430.06,430.12,1846.0,412.6436,413.6282,411.1236,411.181,1846.0
2021-01-05 12:00:00,429.95,431.21,429.42,429.63,5857.0,411.0185,412.223,410.5118,410.7125,5857.0
2021-01-05 12:30:00,429.82,430.67,428.65,429.21,4967.0,410.8942,411.7068,409.7757,410.311,4967.0
2021-01-05 13:00:00,429.56,429.56,427.57,427.63,7904.0,410.6456,410.6456,408.7433,408.8006,7904.0
2021-01-05 13:30:00,427.52,428.45,426.44,427.61,10241.0,408.6955,409.5845,407.663,408.7815,10241.0
2021-01-05 14:00:00,428.07,430.04,427.85,428.28,7287.0,409.2212,411.1045,409.0109,409.422,7287.0
2021-01-05 14:30:00,429.12,429.73,428.49,429.3,6901.0,410.225,410.8081,409.6227,410.3971,6901.0
2021-01-05 15:00:00,429.54,430.44,428.15,428.16,10069.0,410.6265,411.4869,409.2977,409.3073,10069.0
2021-01-05 15:30:00,428.05,432.53,428.05,431.39,33590.0,409.2021,413.4849,409.2021,412.3951,33590.0
2021-01-06 09:30:00,430.59,430.71,423.88,429.16,13940.0,411.6303,411.745,405.2157,410.2632,13940.0
2021-01-06 10:00:00,430.03,431.13,428.12,429.56,10017.0,411.0949,412.1465,409.269,410.6456,10017.0
2021-01-06 10:30:00,429.92,431.91,429.64,430.83,20480.0,410.9898,412.8922,410.7221,411.8597,20480.0
2021-01-06 11:00:00,430.88,433.5,430.87,433.0,9744.0,411.9075,414.4121,411.8979,413.9342,9744.0
2021-01-06 11:30:00,432.99,434.28,432.65,433.53,8383.0,413.9246,415.1578,413.5996,414.4408,8383.0
2021-01-06 12:00:00,434.11,435.24,433.83,434.09,9853.0,414.9953,416.0755,414.7276,414.9762,9853.0
2021-01-06 12:30:00,434.12,436.62,433.7,436.27,16011.0,415.0048,417.3948,414.6033,417.0602,16011.0
2021-01-06 13:00:00,436.1,437.08,434.92,435.39,10063.0,416.8977,417.8345,415.7696,416.2189,10063.0
2021-01-06 13:30:00,436.01,439.21,436.01,438.13,13538.0,416.8116,419.8707,416.8116,418.8383,13538.0
2021-01-06 14:00:00,438.24,438.43,434.96,436.6,14266.0,418.9434,419.1251,415.8079,417.3756,14266.0
2021-01-06 14:30:00,435.75,437.43,435.21,437.42,12222.0,416.5631,418.1691,416.0468,418.1595,12222.0
2021-01-06 15:00:00,436.65,438.55,435.81,437.43,20854.0,417.4234,419.2398,416.6204,418.1691,20854.0
2021-01-06 15:30:00,437.9,437.9,433.58,435.24,51167.0,418.6184,418.6184,414.4886,416.0755,51167.0
2021-01-07 09:30:00,437.88,443.26,436.26,441.6,14835.0,418.5993,423.7424,417.0506,422.1555,14835.0
2021-01-07 10:00:00,442.0,445.75,441.32,444.98,15412.0,422.5379,426.1228,421.8878,425.3867,15412.0
2021-01-07 10:30:00,444.33,447.0,443.39,444.02,7795.0,424.7653,427.3177,423.8667,424.4689,7795.0
2021-01-07 11:00:00,444.24,444.28,440.07,440.69,3851.0,424.6792,424.7175,420.6929,421.2856,3851.0
2021-01-07 11:30:00,441.19,442.33,440.57,441.37,4267.0,421.7635,422.8533,421.1708,421.9356,4267.0
2021-01-07 12:00:00,442.09,442.56,439.76,440.81,12175.0,422.6239,423.0732,420.3965,421.4003,12175.0
2021-01-07 12:30:00,441.01,442.65,440.44,442.45,7510.0,421.5915,423.1593,421.0466,422.9681,7510.0
2021-01-07 13:00:00,442.91,444.43,442.05,444.21,6327.0,423.4078,424.8609,422.5857,424.6506,6327.0
2021-01-07 13:30:00,444.86,445.12,442.51,444.69,13246.0,425.2719,425.5205,423.0254,425.1094,13246.0
2021-01-07 14:00:00,444.36,445.9,444.28,444.82,10421.0,424.794,426.2661,424.7175,425.2337,10421.0
2021-01-07 14:30:00,445.09,446.28,444.8,445.51,7873.0,425.4918,426.6294,425.2146,425.8933,7873.0
2021-01-07 15:00:00,445.95,446.22,443.35,443.35,23611.0,426.3139,426.5721,423.8284,423.8284,23611.0
2021-01-07 15:30:00,443.44,444.6,442.12,443.63,56527.0,423.9145,425.0234,422.6526,424.0961,56527.0
2021-01-08 09:30:00,443.65,451.35,443.64,450.56,15748.0,424.1152,431.4762,424.1057,430.721,15748.0
2021-01-08 10:00:00,451.04,453.88,447.19,447.2,7472.0,431.1798,433.8948,427.4993,427.5089,7472.0
2021-01-08 10:30:00,448.26,451.71,448.1,450.94,4185.0,428.5222,431.8203,428.3693,431.0842,4185.0
2021-01-08 11:00:00,450.89,450.98,448.67,449.54,4559.0,431.0364,431.1225,428.9142,429.7459,4559.0
2021-01-08 11:30:00,449.09,450.28,448.0,449.8,8501.0,429.3157,430.4533,428.2737,429.9944,8501.0
2021-01-08 12:00:00,449.74,450.64,448.34,448.66,6625.0,429.9371,430.7974,428.5987,428.9046,6625.0
2021-01-08 12:30:00,448.43,450.41,448.11,450.24,9521.0,428.6847,430.5776,428.3788,430.415,9521.0
2021-01-08 13:00:00,450.0,450.39,447.17,447.45,5017.0,430.1856,430.5584,427.4802,427.7479,5017.0
2021-01-08 13:30:00,447.5,450.05,446.26,449.27,13881.0,427.7957,430.2334,426.6103,429.4878,13881.0
2021-01-08 14:00:00,449.47,450.39,448.64,449.9,5260.0,429.679,430.5584,428.8855,430.09,5260.0
2021-01-08 14:30:00,450.29,451.99,449.42,451.73,3939.0,430.4628,432.088,429.6312,431.8394,3939.0
2021-01-08 15:00:00,451.47,451.97,450.21,451.17,5466.0,431.5909,432.0689,430.3864,431.3041,5466.0
2021-01-08 15:30:00,451.36,454.06,450.63,452.69,33119.0,431.4857,434.0668,430.7879,432.7572,33119.0
2021-01-11 09:30:00,451.19,454.68,445.87,449.21,21602.0,431.3232,434.6595,426.2375,429.4304,21602.0
2021-01-11 10:00:00,448.09,450.14,447.62,450.14,15649.0,428.3597,430.3195,427.9104,430.3195,15649.0
2021-01-11 10:30:00,450.75,453.27,450.75,452.92,3497.0,430.9026,433.3116,430.9026,432.977,3497.0
2021-01-11 11:00:00,453.25,454.14,451.18,452.94,5842.0,433.2925,434.1433,431.3137,432.9962,5842.0
2021-01-11 11:30:00,453.25,453.65,451.24,451.99,4461.0,433.2925,433.6749,431.371,432.088,4461.0
2021-01-11 12:00:00,451.97,452.56,451.28,452.56,4780.0,432.0689,432.6329,431.4093,432.6329,4780.0
2021-01-11 12:30:00,453.06,453.99,452.91,453.86,4041.0,433.1109,433.9999,432.9675,433.8757,4041.0
2021-01-11 13:00:00,453.92,455.17,453.47,453.48,7116.0,433.933,435.128,433.5028,433.5124,7116.0
2021-01-11 13:30:00,452.93,452.93,451.56,451.84,2228.0,432.9866,432.9866,431.6769,431.9446,2228.0
2021-01-11 14:00:00,451.05,451.82,450.86,451.6,7466.0,431.1894,431.9255,431.0077,431.7152,7466.0
2021-01-11 14:30:00,451.1,452.03,449.79,450.95,12877.0,431.2372,432.1262,429.9849,431.0938,12877.0
2021-01-11 15:00:00,450.92,451.52,449.03,449.03,9445.0,431.0651,431.6387,429.2583,429.2583,9445.0
2021-01-11 15:30:00,449.72,452.15,449.31,451.79,24645.0,429.9179,432.2409,429.526,431.8968,24645.0
2021-01-12 09:30:00,450.48,455.81,450.48,453.44,25560.0,430.6445,435.7398,430.6445,433.4741,25560.0
2021-01-12 10:00:00,453.56,453.95,451.08,452.72,6471.0,433.5889,433.9617,431.2181,432.7858,6471.0
2021-01-12 10:30:00,452.81,454.3,452.24,453.18,26264.0,432.8719,434.2963,432.327,433.2256,26264.0
2021-01-12 11:00:00,452.46,454.49,452.18,454.49,13622.0,432.5373,434.4779,432.2696,434.4779,13622.0
2021-01-12 11:30:00,454.14,454.28,453.0,453.42,3295.0,434.1433,434.2772,433.0535,433.455,3295.0
2021-01-12 12:00:00,453.65,453.65,450.77,451.5,38062.0,433.6749,433.6749,430.9217,431.6196,38062.0
2021-01-12 12:30:00,452.03,452.03,449.13,450.75,14441.0,432.1262,432.1262,429.3539,430.9026,14441.0
2021-01-12 13:00:00,450.41,451.44,450.08,450.93,7288.0,430.5776,431.5622,430.2621,431.0747,7288.0
2021-01-12 13:30:00,450.78,453.42,450.56,452.22,15184.0,430.9313,433.455,430.721,432.3079,15184.0
2021-01-12 14:00:00,452.3,453.79,452.21,452.97,5784.0,432.3843,433.8087,432.2983,433.0248,5784.0
2021-01-12 14:30:00,452.96,453.68,451.86,452.47,8808.0,433.0153,433.7036,431.9637,432.5469,8808.0
2021-01-12 15:00:00,452.51,453.67,452.18,452.59,6640.0,432.5851,433.694,432.2696,432.6616,6640.0
2021-01-12 15:30:00,452.79,453.78,452.32,453.19,37899.0,432.8528,433.7992,432.4035,433.2352,37899.0
2021-01-13 09:30:00,453.32,454.0,443.22,444.04,20244.0,433.3594,434.0095,423.7042,424.488,20244.0
2021-01-13 10:00:00,444.68,444.75,441.28,441.76,17736.0,425.0999,425.1668,421.8496,422.3084,17736.0
2021-01-13 10:30:00,441.68,441.95,439.21,440.3,11593.0,422.232,422.4901,419.8707,420.9127,11593.0
2021-01-13 11:00:00,440.28,441.0,438.59,438.93,16964.0,420.8936,421.5819,419.278,419.603,16964.0
2021-01-13 11:30:00,438.87,440.37,438.33,439.13,11702.0,419.5457,420.9796,419.0295,419.7942,11702.0
2021-01-13 12:00:00,439.22,439.54,436.56,437.24,12680.0,419.8803,420.1862,417.3374,417.9875,12680.0
2021-01-13 12:30:00,437.47,440.05,437.43,439.43,10800.0,418.2073,420.6737,418.1691,420.081,10800.0
2021-01-13 13:00:00,439.6,440.13,439.1,439.34,11629.0,420.2435,420.7502,419.7656,419.995,11629.0
2021-01-13 13:30:00,439.38,439.66,435.95,436.17,10222.0,420.0332,420.3009,416.7543,416.9646,10222.0
2021-01-13 14:00:00,436.42,439.33,435.58,439.1,23501.0,417.2036,419.9854,416.4006,419.7656,23501.0
2021-01-13 14:30:00,439.1,439.34,437.15,437.46,6357.0,419.7656,419.995,417.9014,418.1978,6357.0
2021-01-13 15:00:00,437.71,438.72,436.95,438.27,9000.0,418.4368,419.4023,417.7102,418.9721,9000.0
2021-01-13 15:30:00,438.17,439.93,438.12,438.36,37866.0,418.8765,420.559,418.8287,419.0581,37866.0
2021-01-14 09:30:00,439.39,441.95,436.16,438.65,14650.0,420.0428,422.4901,416.955,419.3354,14650.0
2021-01-14 10:00:00,438.24,438.24,432.28,432.68,19724.0,418.9434,418.9434,413.2459,413.6282,19724.0
2021-01-14 10:30:00,432.51,433.18,429.03,429.06,32983.0,413.4657,414.1062,410.139,410.1676,32983.0
2021-01-14 11:00:00,429.32,429.71,425.38,425.83,16476.0,410.4162,410.789,406.6497,407.0799,16476.0
2021-01-14 11:30:00,425.98,426.34,424.52,425.19,13614.0,407.2233,407.5674,405.8276,406.468,13614.0
2021-01-14 12:00:00,425.29,425.62,424.82,425.59,6226.0,406.5636,406.8791,406.1143,406.8504,6226.0
2021-01-14 12:30:00,425.32,426.23,422.35,422.37,11280.0,406.5923,407.4623,403.7531,403.7722,11280.0
2021-01-14 13:00:00,422.28,423.67,420.1,420.58,21548.0,403.6862,405.015,401.6022,402.061,21548.0
2021-01-14 13:30:00,420.8,420.8,413.39,414.01,42917.0,402.2713,402.2713,395.1876,395.7803,42917.0
2021-01-14 14:00:00,414.63,415.47,412.64,413.34,63724.0,396.373,397.176,394.4707,395.1398,63724.0
2021-01-14 14:30:00,413.58,413.58,409.03,409.64,46778.0,395.3693,395.3693,391.0196,391.6027,46778.0
2021-01-14 15:00:00,410.12,414.19,409.1,413.77,90111.0,392.0616,395.9524,391.0865,395.5509,90111.0
2021-01-14 15:30:00,413.53,414.06,408.81,409.51,132744.0,395.3215,395.8281,390.8093,391.4785,132744.0
2021-01-15 09:30:00,408.92,409.94,405.9,407.79,73476.0,390.9144,391.8895,388.0274,389.8342,73476.0
2021-01-15 10:00:00,407.88,409.0,404.04,405.39,37629.0,389.9202,390.9909,386.2493,387.5399,37629.0
2021-01-15 10:30:00,405.39,407.05,404.58,405.01,38032.0,387.5399,389.1268,386.7655,387.1766,38032.0
2021-01-15 11:00:00,405.04,407.18,404.83,406.78,11579.0,387.2053,389.2511,387.0045,388.8687,11579.0
2021-01-15 11:30:00,406.61,407.45,405.98,406.58,22241.0,388.7062,389.5092,388.1039,388.6775,22241.0
2021-01-15 12:00:00,406.59,408.05,405.95,406.92,69155.0,388.687,390.0828,388.0752,389.0025,69155.0
2021-01-15 12:30:00,406.94,407.4,406.64,407.2,29859.0,389.0216,389.4614,388.7348,389.2702,29859.0
2021-01-15 13:00:00,407.24,409.85,406.62,409.76,12538.0,389.3084,391.8035,388.7157,391.7175,12538.0
2021-01-15 13:30:00,409.7,412.83,408.98,412.83,14977.0,391.6601,394.6523,390.9718,394.6523,14977.0
2021-01-15 14:00:00,412.59,414.24,412.25,414.06,14248.0,394.4229,396.0002,394.0978,395.8281,14248.0
2021-01-15 14:30:00,414.31,414.48,411.5,412.12,29294.0,396.0671,396.2296,393.3808,393.9735,29294.0
2021-01-15 15:00:00,412.28,414.96,411.93,413.1,24582.0,394.1265,396.6885,393.7919,394.9104,24582.0
2021-01-15 15:30:00,412.82,417.13,412.52,415.46,116226.0,394.6427,398.7629,394.3559,397.1665,116226.0
2021-01-19 09:30:00,415.95,416.49,407.3,410.53,124686.0,397.6349,398.1511,389.3658,392.4536,124686.0
2021-01-19 10:00:00,410.36,412.43,409.09,411.13,40953.0,392.291,394.2699,391.077,393.0271,40953.0
2021-01-19 10:30:00,411.92,412.0,406.53,407.67,33486.0,393.7824,393.8588,388.6297,389.7195,33486.0
2021-01-19 11:00:00,407.75,409.27,406.75,409.17,23703.0,389.796,391.249,388.84,391.1534,23703.0
2021-01-19 11:30:00,409.0,411.09,406.42,411.09,15789.0,390.9909,392.9889,388.5245,392.9889,15789.0
2021-01-19 12:00:00,410.69,411.95,410.66,410.72,20381.0,392.6065,393.811,392.5778,392.6352,20381.0
2021-01-19 12:30:00,410.85,411.26,408.66,409.8,20142.0,392.7595,393.1514,390.6659,391.7557,20142.0
2021-01-19 13:00:00,409.56,411.38,408.91,411.01,37609.0,391.5263,393.2661,390.9049,392.9124,37609.0
2021-01-19 13:30:00,411.4,411.82,410.55,411.49,18768.0,393.2852,393.6868,392.4727,393.3713,18768.0
2021-01-19 14:00:00,411.5,411.72,408.25,411.72,47600.0,393.3808,393.5912,390.274,393.5912,47600.0
2021-01-19 14:30:00,411.71,411.71,409.12,410.87,41718.0,393.5816,393.5816,391.1056,392.7786,41718.0
2021-01-19 15:00:00,410.94,413.49,409.9,413.14,45506.0,392.8455,395.2832,391.8513,394.9486,45506.0
2021-01-19 15:30:00,413.18,413.68,410.99,411.62,69211.0,394.9869,395.4649,392.8933,393.4956,69211.0
2021-01-20 09:30:00,412.83,413.25,408.82,410.17,43198.0,394.6523,395.0538,390.8189,392.1094,43198.0
2021-01-20 10:00:00,410.0,415.52,409.18,415.52,35801.0,391.9469,397.2238,391.163,397.2238,35801.0
2021-01-20 10:30:00,415.52,417.14,412.91,414.44,22221.0,397.2238,398.7725,394.7288,396.1914,22221.0
2021-01-20 11:00:00,414.23,416.56,414.23,416.28,8832.0,395.9906,398.218,395.9906,397.9504,8832.0
2021-01-20 11:30:00,415.95,418.38,415.58,418.37,11792.0,397.6349,399.9579,397.2812,399.9483,11792.0
2021-01-20 12:00:00,418.48,422.85,418.48,422.55,9488.0,400.0535,404.2311,400.0535,403.9443,9488.0
2021-01-20 12:30:00,422.86,423.37,420.51,420.51,8530.0,404.2406,404.7282,401.9941,401.9941,8530.0
2021-01-20 13:00:00,420.31,421.52,420.31,420.39,6854.0,401.8029,402.9596,401.8029,401.8794,6854.0
2021-01-20 13:30:00,420.62,421.2,419.03,420.03,15164.0,402.0993,402.6537,400.5793,401.5353,15164.0
2021-01-20 14:00:00,420.04,420.31,418.95,419.79,11465.0,401.5448,401.8029,400.5028,401.3058,11465.0
2021-01-20 14:30:00,419.66,420.29,419.31,419.7,10844.0,401.1815,401.7838,400.847,401.2198,10844.0
2021-01-20 15:00:00,419.69,420.12,418.02,418.74,16351.0,401.2102,401.6213,399.6138,400.3021,16351.0
2021-01-20 15:30:00,419.05,420.97,418.5,418.58,63772.0,400.5984,402.4339,400.0726,400.1491,63772.0
2021-01-21 09:30:00,419.0,421.99,417.97,418.67,24539.0,400.5506,403.409,399.566,400.2351,24539.0
2021-01-21 10:00:00,418.51,421.81,418.3,418.66,21963.0,400.0822,403.2369,399.8814,400.2256,21963.0
2021-01-21 10:30:00,419.28,419.95,418.02,419.47,16556.0,400.8183,401.4588,399.6138,400.9999,16556.0
2021-01-21 11:00:00,419.74,419.78,417.34,418.56,36962.0,401.258,401.2963,398.9637,400.13,36962.0
2021-01-21 11:30:00,418.74,419.5,418.41,419.5,10252.0,400.3021,401.0286,399.9866,401.0286,10252.0
2021-01-21 12:00:00,419.22,419.22,418.16,418.27,12744.0,400.7609,400.7609,399.7476,399.8528,12744.0
2021-01-21 12:30:00,418.33,418.82,415.93,416.42,19610.0,399.9101,400.3785,397.6158,398.0842,19610.0
2021-01-21 13:00:00,416.35,419.0,416.35,418.53,9121.0,398.0173,400.5506,398.0173,400.1013,9121.0
2021-01-21 13:30:00,418.84,419.16,415.68,416.44,20958.0,400.3977,400.7036,397.3768,398.1033,20958.0
2021-01-21 14:00:00,416.94,417.14,415.14,415.22,8119.0,398.5813,398.7725,396.8606,396.937,8119.0
2021-01-21 14:30:00,415.38,416.57,415.2,416.36,19825.0,397.09,398.2276,396.9179,398.0269,19825.0
2021-01-21 15:00:00,416.39,417.12,415.77,416.13,15566.0,398.0555,398.7534,397.4628,397.807,15566.0
2021-01-21 15:30:00,416.21,416.31,414.19,414.69,42999.0,397.8835,397.9791,395.9524,396.4304,42999.0
2021-01-22 09:30:00,414.49,416.58,412.02,413.77,10921.0,396.2392,398.2372,393.8779,395.5509,10921.0
2021-01-22 10:00:00,414.6,415.82,411.45,413.0,16100.0,396.3443,397.5106,393.333,394.8148,16100.0
2021-01-22 10:30:00,413.02,413.26,411.48,412.08,9771.0,394.8339,395.0634,393.3617,393.9353,9771.0
2021-01-22 11:00:00,412.27,412.53,409.83,410.22,28125.0,394.1169,394.3655,391.7844,392.1572,28125.0
2021-01-22 11:30:00,410.37,412.91,410.37,412.32,8395.0,392.3006,394.7288,392.3006,394.1647,8395.0
2021-01-22 12:00:00,412.19,414.0,411.86,414.0,15467.0,394.0405,395.7708,393.725,395.7708,15467.0
2021-01-22 12:30:00,413.76,414.02,412.69,412.81,6486.0,395.5413,395.7899,394.5184,394.6332,6486.0
2021-01-22 13:00:00,412.81,413.0,412.41,412.74,5004.0,394.6332,394.8148,394.2508,394.5662,5004.0
2021-01-22 13:30:00,413.0,413.01,411.89,411.89,6710.0,394.8148,394.8244,393.7537,393.7537,6710.0
2021-01-22 14:00:00,411.56,413.21,411.31,413.04,8120.0,393.4382,395.0156,393.1992,394.853,8120.0
2021-01-22 14:30:00,413.13,413.97,412.68,413.69,20511.0,394.9391,395.7421,394.5089,395.4744,20511.0
2021-01-22 15:00:00,413.65,413.88,412.68,413.27,14144.0,395.4362,395.6561,394.5089,395.0729,14144.0
2021-01-22 15:30:00,413.3,413.68,411.56,411.88,84455.0,395.1016,395.4649,393.4382,393.7441,84455.0
2021-01-25 09:30:00,411.9,414.98,409.39,409.9,61904.0,393.7632,396.7076,391.3638,391.8513,61904.0
2021-01-25 10:00:00,410.18,410.61,408.21,408.24,34147.0,392.119,392.53,390.2357,390.2644,34147.0
2021-01-25 10:30:00,408.4,408.88,405.0,405.0,25034.0,390.4173,390.8762,387.1671,387.1671,25034.0
2021-01-25 11:00:00,405.25,405.69,401.33,402.23,39315.0,387.406,387.8267,383.6587,384.519,39315.0
2021-01-25 11:30:00,402.41,402.54,400.16,400.73,34609.0,384.6911,384.8154,382.5402,383.0851,34609.0
2021-01-25 12:00:00,401.18,402.8,401.17,401.83,50703.0,383.5153,385.0639,383.5057,384.1366,50703.0
2021-01-25 12:30:00,402.16,405.3,401.36,404.72,48806.0,384.4521,387.4538,383.6873,386.8994,48806.0
2021-01-25 13:00:00,405.46,406.88,405.09,405.45,10221.0,387.6068,388.9643,387.2531,387.5972,10221.0
2021-01-25 13:30:00,405.04,406.14,404.62,405.97,14717.0,387.2053,388.2569,386.8038,388.0943,14717.0
2021-01-25 14:00:00,405.65,405.94,404.71,405.0,13616.0,387.7884,388.0657,386.8898,387.1671,13616.0
2021-01-25 14:30:00,405.18,405.18,404.19,404.43,19989.0,387.3391,387.3391,386.3927,386.6222,19989.0
2021-01-25 15:00:00,404.53,404.75,402.94,403.4,14005.0,386.7177,386.9281,385.1978,385.6375,14005.0
2021-01-25 15:30:00,403.65,403.69,402.21,403.49,79848.0,385.8765,385.9147,384.4999,385.7235,79848.0
2021-01-26 09:30:00,406.4,406.4,398.01,402.1,49811.0,388.5054,388.5054,380.4848,384.3947,49811.0
2021-01-26 10:00:00,401.92,402.33,400.42,401.67,56869.0,384.2227,384.6146,382.7887,383.9837,56869.0
2021-01-26 10:30:00,401.77,402.25,401.42,401.77,42530.0,384.0793,384.5381,383.7447,384.0793,42530.0
2021-01-26 11:00:00,401.9,402.63,400.9,401.25,25437.0,384.2036,384.9014,383.2476,383.5822,25437.0
2021-01-26 11:30:00,401.27,402.31,400.77,401.44,43668.0,383.6013,384.5955,383.1233,383.7638,43668.0
2021-01-26 12:00:00,401.54,403.59,401.35,402.24,66389.0,383.8594,385.8191,383.6778,384.5286,66389.0
2021-01-26 12:30:00,402.2,402.72,401.85,402.0,52825.0,384.4903,384.9874,384.1558,384.2992,52825.0
2021-01-26 13:00:00,402.0,402.7,401.9,401.95,55301.0,384.2992,384.9683,384.2036,384.2514,55301.0
2021-01-26 13:30:00,402.16,404.08,402.07,404.08,71887.0,384.4521,386.2876,384.3661,386.2876,71887.0
2021-01-26 14:00:00,404.19,404.76,403.74,404.09,21264.0,386.3927,386.9376,385.9625,386.2971,21264.0
2021-01-26 14:30:00,404.0,404.94,402.8,404.55,83793.0,386.2111,387.1097,385.0639,386.7369,83793.0
2021-01-26 15:00:00,404.64,407.76,404.36,407.42,56198.0,386.8229,389.8055,386.5552,389.4805,56198.0
2021-01-26 15:30:00,407.4,407.41,403.14,404.8,103035.0,389.4614,389.4709,385.389,386.9759,103035.0
2021-01-27 09:30:00,400.16,401.31,395.27,399.9,48396.0,382.5402,383.6395,377.8655,382.2916,48396.0
2021-01-27 10:00:00,399.74,403.67,398.08,399.86,32585.0,382.1387,385.8956,380.5518,382.2534,32585.0
2021-01-27 10:30:00,400.02,400.5,397.29,397.62,20190.0,382.4063,382.8652,379.7965,380.112,20190.0
2021-01-27 11:00:00,397.54,398.19,396.11,396.52,26739.0,380.0355,380.6569,378.6685,379.0604,26739.0
2021-01-27 11:30:00,396.62,397.58,394.48,394.95,22548.0,379.156,380.0738,377.1103,377.5596,22548.0
2021-01-27 12:00:00,395.3,396.23,394.51,395.39,28552.0,377.8942,378.7832,377.1389,377.9802,28552.0
2021-01-27 12:30:00,395.54,398.05,394.27,398.05,17914.0,378.1236,380.5231,376.9095,380.5231,17914.0
2021-01-27 13:00:00,398.19,400.58,397.32,400.04,10829.0,380.6569,382.9417,379.8252,382.4255,10829.0
2021-01-27 13:30:00,399.64,401.19,397.94,398.31,15394.0,382.0431,383.5248,380.4179,380.7716,15394.0
2021-01-27 14:00:00,399.09,400.16,398.21,398.59,18672.0,381.5173,382.5402,380.676,381.0393,18672.0
2021-01-27 14:30:00,398.22,398.89,393.11,393.4,32544.0,380.6856,381.3261,375.8006,376.0778,32544.0
2021-01-27 15:00:00,393.49,393.49,390.7,391.65,87117.0,376.1639,376.1639,373.4967,374.4049,87117.0
2021-01-27 15:30:00,391.82,395.64,391.18,393.42,81532.0,374.5674,378.2192,373.9556,376.0969,81532.0
2021-01-28 09:30:00,383.53,400.87,380.0,392.79,45232.0,366.6424,383.2189,363.2679,375.4947,45232.0
2021-01-28 10:00:00,392.79,394.61,383.02,383.49,42723.0,375.4947,377.2345,366.1549,366.6042,42723.0
2021-01-28 10:30:00,384.51,394.34,384.03,391.85,26059.0,367.5793,376.9764,367.1204,374.5961,26059.0
2021-01-28 11:00:00,393.32,397.17,386.15,392.38,30336.0,376.0013,379.6818,369.1471,375.1027,30336.0
2021-01-28 11:30:00,392.38,394.0,387.72,388.08,44757.0,375.1027,376.6514,370.6479,370.9921,44757.0
2021-01-28 12:00:00,387.62,390.45,387.62,388.44,61959.0,370.5523,373.2577,370.5523,371.3362,61959.0
2021-01-28 12:30:00,388.55,391.11,385.51,390.84,98831.0,371.4414,373.8887,368.5352,373.6305,98831.0
2021-01-28 13:00:00,391.04,395.91,386.91,394.83,104207.0,373.8217,378.4773,369.8736,377.4449,104207.0
2021-01-28 13:30:00,394.75,394.92,392.41,393.5,56214.0,377.3684,377.5309,375.1314,376.1734,56214.0
2021-01-28 14:00:00,393.39,394.66,389.07,392.42,75278.0,376.0683,377.2823,371.9385,375.141,75278.0
2021-01-28 14:30:00,392.78,393.75,391.24,392.32,45804.0,375.4851,376.4124,374.0129,375.0454,45804.0
2021-01-28 15:00:00,392.31,397.22,391.09,395.12,49629.0,375.0358,379.7296,373.8695,377.7221,49629.0
2021-01-28 15:30:00,395.16,398.19,393.71,394.79,139219.0,377.7603,380.6569,376.3742,377.4066,139219.0
2021-01-29 09:30:00,392.78,394.99,387.45,388.27,34049.0,375.4851,377.5978,370.3898,371.1737,34049.0
2021-01-29 10:00:00,388.9,390.87,385.03,385.26,33832.0,371.776,373.6592,368.0764,368.2962,33832.0
2021-01-29 10:30:00,385.39,388.21,384.98,386.98,22847.0,368.4205,371.1164,368.0286,369.9405,22847.0
2021-01-29 11:00:00,387.13,387.71,382.45,382.45,16415.0,370.0839,370.6384,365.61,365.61,16415.0
2021-01-29 11:30:00,382.61,384.7,380.36,384.69,26486.0,365.7629,367.7609,363.612,367.7513,26486.0
2021-01-29 12:00:00,384.23,386.34,380.63,381.25,17040.0,367.3116,369.3287,363.8701,364.4628,17040.0
2021-01-29 12:30:00,381.25,384.02,380.26,382.67,34046.0,364.4628,367.1108,363.5164,365.8203,34046.0
2021-01-29 13:00:00,381.92,382.95,380.39,380.99,26300.0,365.1033,366.088,363.6407,364.2143,26300.0
2021-01-29 13:30:00,381.25,381.73,380.24,380.41,21640.0,364.4628,364.9217,363.4973,363.6598,21640.0
2021-01-29 14:00:00,380.62,385.31,380.62,383.95,22902.0,363.8606,368.344,363.8606,367.0439,22902.0
2021-01-29 14:30:00,383.94,385.87,383.31,385.16,33877.0,367.0344,368.8794,366.4321,368.2006,33877.0
2021-01-29 15:00:00,385.27,391.75,385.27,391.35,57611.0,368.3058,374.5005,368.3058,374.1181,57611.0
2021-01-29 15:30:00,391.48,397.9,391.48,395.29,211635.0,374.2424,380.3797,374.2424,377.8846,211635.0
2021-02-01 09:30:00,405.68,407.25,400.41,401.86,47034.0,387.8171,389.318,382.7792,384.1653,47034.0
2021-02-01 10:00:00,401.87,407.06,400.72,406.78,20747.0,384.1749,389.1363,383.0755,388.8687,20747.0
2021-02-01 10:30:00,406.94,410.6,404.82,404.82,18604.0,389.0216,392.5205,386.995,386.995,18604.0
2021-02-01 11:00:00,405.46,410.0,404.92,409.65,12141.0,387.6068,391.9469,387.0906,391.6123,12141.0
2021-02-01 11:30:00,409.61,412.55,408.84,410.52,13349.0,391.5741,394.3846,390.838,392.444,13349.0
2021-02-01 12:00:00,410.58,413.82,410.58,412.94,17322.0,392.5014,395.5987,392.5014,394.7574,17322.0
2021-02-01 12:30:00,413.17,413.5,411.41,412.03,25790.0,394.9773,395.2928,393.2948,393.8875,25790.0
2021-02-01 13:00:00,412.09,412.45,410.65,411.85,16455.0,393.9449,394.289,392.5683,393.7154,16455.0
2021-02-01 13:30:00,412.06,414.75,411.99,413.86,20809.0,393.9162,396.4877,393.8493,395.6369,20809.0
2021-02-01 14:00:00,413.9,415.77,413.53,415.08,22329.0,395.6752,397.4628,395.3215,396.8032,22329.0
2021-02-01 14:30:00,415.11,416.12,414.39,415.57,26266.0,396.8319,397.7974,396.1436,397.2716,26266.0
2021-02-01 15:00:00,415.63,415.96,413.56,413.65,45649.0,397.329,397.6445,395.3501,395.4362,45649.0
2021-02-01 15:30:00,413.96,417.93,413.55,416.25,126078.0,395.7325,399.5277,395.3406,397.9217,126078.0
2021-02-02 09:30:00,420.03,427.44,418.5,426.17,67243.0,401.5353,408.619,400.0726,407.4049,67243.0
2021-02-02 10:00:00,426.79,428.95,426.17,427.14,66484.0,407.9976,410.0625,407.4049,408.3322,66484.0
2021-02-02 10:30:00,426.89,431.65,426.69,427.95,78813.0,408.0932,412.6436,407.902,409.1065,78813.0
2021-02-02 11:00:00,427.74,432.31,427.74,429.5,49704.0,408.9058,413.2745,408.9058,410.5883,49704.0
2021-02-02 11:30:00,429.71,432.01,429.15,431.17,23001.0,410.789,412.9878,410.2537,412.1847,23001.0
2021-02-02 12:00:00,431.36,432.05,430.24,430.55,32035.0,412.3664,413.026,411.2957,411.592,32035.0
2021-02-02 12:30:00,430.73,432.01,430.62,431.53,16147.0,411.7641,412.9878,411.659,412.5289,16147.0
2021-02-02 13:00:00,431.7,431.85,430.35,430.81,16046.0,412.6914,412.8348,411.4008,411.8406,16046.0
2021-02-02 13:30:00,431.12,431.75,430.66,431.51,14938.0,412.1369,412.7392,411.6972,412.5098,14938.0
2021-02-02 14:00:00,431.34,431.74,428.34,428.55,14254.0,412.3473,412.7296,409.4793,409.6801,14254.0
2021-02-02 14:30:00,428.71,429.19,427.31,427.72,10369.0,409.8331,410.2919,408.4947,408.8866,10369.0
2021-02-02 15:00:00,427.68,427.83,426.67,427.4,14536.0,408.8484,408.9918,407.8829,408.5807,14536.0
2021-02-02 15:30:00,427.15,427.32,425.0,425.08,53927.0,408.3417,408.5043,406.2864,406.3629,53927.0
2021-02-03 09:30:00,423.38,426.19,421.55,422.08,18467.0,404.7377,407.424,402.9883,403.495,18467.0
2021-02-03 10:00:00,421.35,424.89,420.83,424.22,10235.0,402.7971,406.1813,402.3,405.5408,10235.0
2021-02-03 10:30:00,423.47,423.47,420.06,420.06,15449.0,404.8238,404.8238,401.5639,401.5639,15449.0
2021-02-03 11:00:00,420.06,420.67,417.63,419.88,22022.0,401.5639,402.1471,399.2409,401.3919,22022.0
2021-02-03 11:30:00,419.36,424.36,418.87,423.85,25248.0,400.8948,405.6746,400.4263,405.1871,25248.0
2021-02-03 12:00:00,423.27,426.24,422.76,426.15,97471.0,404.6326,407.4718,404.145,407.3858,97471.0
2021-02-03 12:30:00,426.27,426.76,422.26,422.98,43399.0,407.5005,407.9689,403.6671,404.3554,43399.0
2021-02-03 13:00:00,422.77,423.25,421.71,422.31,9065.0,404.1546,404.6135,403.1413,403.7149,9065.0
2021-02-03 13:30:00,422.47,425.15,422.15,423.44,8469.0,403.8678,406.4298,403.5619,404.7951,8469.0
2021-02-03 14:00:00,423.27,424.12,421.85,422.2,9608.0,404.6326,405.4452,403.2751,403.6097,9608.0
2021-02-03 14:30:00,422.21,422.4,419.75,419.75,12224.0,403.6193,403.8009,401.2676,401.2676,12224.0
2021-02-03 15:00:00,419.78,419.97,416.61,416.62,25090.0,401.2963,401.4779,398.2658,398.2754,25090.0
2021-02-03 15:30:00,416.7,417.56,415.57,417.21,59643.0,398.3519,399.174,397.2716,398.8394,59643.0
2021-02-04 09:30:00,418.12,423.87,418.12,422.76,32528.0,399.7094,405.2062,399.7094,404.145,32528.0
2021-02-04 10:00:00,422.79,429.66,421.32,428.39,31035.0,404.1737,410.7412,402.7685,409.5271,31035.0
2021-02-04 10:30:00,428.03,430.46,426.83,427.94,43728.0,409.183,411.506,408.0358,409.097,43728.0
2021-02-04 11:00:00,427.82,429.96,427.27,428.33,23618.0,408.9822,411.028,408.4565,409.4698,23618.0
2021-02-04 11:30:00,428.37,430.95,428.08,430.54,7773.0,409.508,411.9744,409.2308,411.5825,7773.0
2021-02-04 12:00:00,430.58,430.73,428.35,428.85,9656.0,411.6207,411.7641,409.4889,409.9669,9656.0
2021-02-04 12:30:00,428.46,430.01,428.46,429.48,6309.0,409.5941,411.0758,409.5941,410.5692,6309.0
2021-02-04 13:00:00,429.45,431.39,428.89,431.39,7387.0,410.5405,412.3951,410.0051,412.3951,7387.0
2021-02-04 13:30:00,431.55,431.88,430.56,431.56,10530.0,412.548,412.8635,411.6016,412.5576,10530.0
2021-02-04 14:00:00,431.58,432.8,430.19,431.84,14769.0,412.5767,413.743,411.2479,412.8252,14769.0
2021-02-04 14:30:00,431.98,432.13,430.63,431.38,9441.0,412.9591,413.1025,411.6685,412.3855,9441.0
2021-02-04 15:00:00,431.03,431.37,429.98,430.07,9030.0,412.0509,412.3759,411.0471,411.1332,9030.0
2021-02-04 15:30:00,430.11,430.33,428.14,430.33,46593.0,411.1714,411.3817,409.2882,411.3817,46593.0
2021-02-05 09:30:00,430.15,433.15,427.74,433.0,24043.0,411.2097,414.0776,408.9058,413.9342,24043.0
2021-02-05 10:00:00,433.22,433.22,431.9,432.41,33227.0,414.1445,414.1445,412.8826,413.3701,33227.0
2021-02-05 10:30:00,432.42,432.82,430.11,431.8,16697.0,413.3797,413.7621,411.1714,412.787,16697.0
2021-02-05 11:00:00,431.84,431.84,428.92,428.92,7388.0,412.8252,412.8252,410.0338,410.0338,7388.0
2021-02-05 11:30:00,428.74,432.39,428.74,432.25,9203.0,409.8617,413.351,409.8617,413.2172,9203.0
2021-02-05 12:00:00,432.26,432.94,430.56,431.61,9967.0,413.2267,413.8768,411.6016,412.6054,9967.0
2021-02-05 12:30:00,431.59,433.32,431.1,431.42,12621.0,412.5862,414.2401,412.1178,412.4237,12621.0
2021-02-05 13:00:00,431.81,431.93,430.15,430.84,10836.0,412.7966,412.9113,411.2097,411.8693,10836.0
2021-02-05 13:30:00,430.79,432.62,430.41,431.51,14849.0,411.8215,413.5709,411.4582,412.5098,14849.0
2021-02-05 14:00:00,431.9,432.74,430.64,431.78,18386.0,412.8826,413.6856,411.6781,412.7679,18386.0
2021-02-05 14:30:00,431.56,431.95,430.1,430.1,16529.0,412.5576,412.9304,411.1619,411.1619,16529.0
2021-02-05 15:00:00,430.13,432.56,430.13,431.1,19313.0,411.1905,413.5135,411.1905,412.1178,19313.0
2021-02-05 15:30:00,431.23,431.93,429.54,429.54,60782.0,412.2421,412.9113,410.6265,410.6265,60782.0
2021-02-08 09:30:00,431.49,434.74,428.19,428.85,17240.0,412.4906,415.5975,409.336,409.9669,17240.0
2021-02-08 10:00:00,428.88,429.18,427.67,427.68,13346.0,409.9956,410.2824,408.8388,408.8484,13346.0
2021-02-08 10:30:00,427.4,428.28,426.0,427.14,10747.0,408.5807,409.422,407.2424,408.3322,10747.0
2021-02-08 11:00:00,427.03,427.03,422.06,423.37,25972.0,408.227,408.227,403.4759,404.7282,25972.0
2021-02-08 11:30:00,423.25,423.87,421.46,423.68,10206.0,404.6135,405.2062,402.9023,405.0245,10206.0
2021-02-08 12:00:00,423.64,427.39,423.29,424.43,23815.0,404.9863,408.5712,404.6517,405.7415,23815.0
2021-02-08 12:30:00,424.62,425.06,422.81,422.81,5879.0,405.9231,406.3438,404.1928,404.1928,5879.0
2021-02-08 13:00:00,422.8,423.73,422.12,422.67,7602.0,404.1833,405.0723,403.5332,404.059,7602.0
2021-02-08 13:30:00,422.67,424.07,422.18,422.18,7685.0,404.059,405.3974,403.5906,403.5906,7685.0
2021-02-08 14:00:00,422.38,423.41,422.11,422.54,8806.0,403.7818,404.7664,403.5237,403.9347,8806.0
2021-02-08 14:30:00,422.01,422.41,421.61,421.8,4541.0,403.4281,403.8105,403.0457,403.2273,4541.0
2021-02-08 15:00:00,421.94,422.2,419.95,420.51,11311.0,403.3612,403.6097,401.4588,401.9941,11311.0
2021-02-08 15:30:00,420.41,422.73,420.4,422.73,37171.0,401.8985,404.1164,401.889,404.1164,37171.0
2021-02-09 09:30:00,423.35,429.26,423.21,424.29,12017.0,404.7091,410.3588,404.5752,405.6077,12017.0
2021-02-09 10:00:00,423.71,428.26,423.64,426.75,12000.0,405.0532,409.4029,404.9863,407.9594,12000.0
2021-02-09 10:30:00,425.99,426.53,424.82,425.27,15711.0,407.2328,407.749,406.1143,406.5445,15711.0
2021-02-09 11:00:00,425.42,425.42,421.62,422.63,8946.0,406.6879,406.6879,403.0552,404.0208,8946.0
2021-02-09 11:30:00,422.35,422.8,421.36,421.78,7469.0,403.7531,404.1833,402.8067,403.2082,7469.0
2021-02-09 12:00:00,421.8,421.8,419.18,420.07,7304.0,403.2273,403.2273,400.7227,401.5735,7304.0
2021-02-09 12:30:00,420.03,420.17,418.52,418.82,6468.0,401.5353,401.6691,400.0917,400.3785,6468.0
2021-02-09 13:00:00,418.72,419.18,417.43,417.78,5986.0,400.2829,400.7227,399.0497,399.3843,5986.0
2021-02-09 13:30:00,417.22,418.61,417.22,418.5,7866.0,398.849,400.1778,398.849,400.0726,7866.0
2021-02-09 14:00:00,419.39,419.39,416.52,417.04,13066.0,400.9234,400.9234,398.1798,398.6769,13066.0
2021-02-09 14:30:00,416.87,416.87,414.66,414.78,18011.0,398.5144,398.5144,396.4017,396.5164,18011.0
2021-02-09 15:00:00,414.92,415.82,414.58,415.75,17405.0,396.6503,397.5106,396.3252,397.4437,17405.0
2021-02-09 15:30:00,415.96,417.99,415.56,417.98,54172.0,397.6445,399.5851,397.2621,399.5755,54172.0
2021-02-10 09:30:00,422.1,422.1,416.03,416.31,11914.0,403.5141,403.5141,397.7114,397.9791,11914.0
2021-02-10 10:00:00,416.42,416.62,412.33,412.84,16383.0,398.0842,398.2754,394.1743,394.6618,16383.0
2021-02-10 10:30:00,412.91,414.07,411.41,413.45,20223.0,394.7288,395.8377,393.2948,395.245,20223.0
2021-02-10 11:00:00,413.05,414.18,411.81,411.81,11032.0,394.8626,395.9428,393.6772,393.6772,11032.0
2021-02-10 11:30:00,412.44,412.53,410.3,411.0,10267.0,394.2795,394.3655,392.2337,392.9029,10267.0
2021-02-10 12:00:00,410.65,413.16,409.84,412.37,41446.0,392.5683,394.9678,391.7939,394.2125,41446.0
2021-02-10 12:30:00,412.28,415.5,411.97,415.13,21756.0,394.1265,397.2047,393.8302,396.851,21756.0
2021-02-10 13:00:00,415.12,416.35,414.34,415.94,13196.0,396.8415,398.0173,396.0958,397.6253,13196.0
2021-02-10 13:30:00,416.11,416.26,415.25,415.98,8206.0,397.7879,397.9313,396.9657,397.6636,8206.0
2021-02-10 14:00:00,416.27,417.51,415.87,417.46,15012.0,397.9408,399.1262,397.5584,399.0784,15012.0
2021-02-10 14:30:00,417.58,418.14,416.42,416.55,17750.0,399.1931,399.7285,398.0842,398.2085,17750.0
2021-02-10 15:00:00,416.62,418.64,416.62,418.09,18241.0,398.2754,400.2065,398.2754,399.6807,18241.0
2021-02-10 15:30:00,417.94,419.83,417.24,419.66,74158.0,399.5373,401.3441,398.8681,401.1815,74158.0
2021-02-11 09:30:00,422.02,422.61,416.55,418.95,44251.0,403.4376,404.0017,398.2085,400.5028,44251.0
2021-02-11 10:00:00,418.95,420.2,416.99,418.97,32768.0,400.5028,401.6978,398.6291,400.5219,32768.0
2021-02-11 10:30:00,418.71,420.13,417.95,419.3,17745.0,400.2734,401.6309,399.5468,400.8374,17745.0
2021-02-11 11:00:00,419.34,421.75,418.6,421.75,9575.0,400.8756,403.1795,400.1682,403.1795,9575.0
2021-02-11 11:30:00,421.98,425.39,421.98,425.39,18383.0,403.3994,406.6592,403.3994,406.6592,18383.0
2021-02-11 12:00:00,425.34,426.62,423.9,425.33,24722.0,406.6114,407.8351,405.2349,406.6019,24722.0
2021-02-11 12:30:00,425.26,427.72,424.99,427.17,12820.0,406.535,408.8866,406.2769,408.3609,12820.0
2021-02-11 13:00:00,426.2,426.59,425.08,426.59,15514.0,407.4336,407.8064,406.3629,407.8064,15514.0
2021-02-11 13:30:00,426.86,426.88,424.44,424.46,7682.0,408.0645,408.0836,405.7511,405.7702,7682.0
2021-02-11 14:00:00,424.47,425.43,423.92,425.28,11821.0,405.7798,406.6975,405.254,406.5541,11821.0
2021-02-11 14:30:00,425.43,427.72,424.92,427.45,11888.0,406.6975,408.8866,406.2099,408.6285,11888.0
2021-02-11 15:00:00,427.4,427.4,425.85,426.14,11188.0,408.5807,408.5807,407.099,407.3762,11188.0
2021-02-11 15:30:00,425.88,427.03,424.36,426.66,39018.0,407.1277,408.227,405.6746,407.8733,39018.0
2021-02-12 09:30:00,424.04,431.68,424.04,431.68,11630.0,405.3687,412.6723,405.3687,412.6723,11630.0
2021-02-12 10:00:00,431.84,432.41,430.52,430.59,13442.0,412.8252,413.3701,411.5634,411.6303,13442.0
2021-02-12 10:30:00,430.63,432.65,430.62,431.85,2903.0,411.6685,413.5996,411.659,412.8348,2903.0
2021-02-12 11:00:00,431.72,433.32,431.4,433.0,9251.0,412.7105,414.2401,412.4046,413.9342,9251.0
2021-02-12 11:30:00,432.73,434.23,432.5,433.24,3790.0,413.676,415.11,413.4562,414.1636,3790.0
2021-02-12 12:00:00,433.64,434.32,432.5,432.77,4801.0,414.546,415.196,413.4562,413.7143,4801.0
2021-02-12 12:30:00,432.29,433.46,432.18,432.8,3889.0,413.2554,414.3739,413.1503,413.743,3889.0
2021-02-12 13:00:00,432.96,433.2,431.87,433.19,8546.0,413.8959,414.1254,412.8539,414.1158,8546.0
2021-02-12 13:30:00,433.0,434.66,433.0,434.04,11331.0,413.9342,415.5211,413.9342,414.9284,11331.0
2021-02-12 14:00:00,434.0,434.33,432.79,433.68,11476.0,414.8901,415.2056,413.7334,414.5842,11476.0
2021-02-12 14:30:00,433.84,434.01,432.34,432.36,5932.0,414.7372,414.8997,413.3032,413.3223,5932.0
2021-02-12 15:00:00,432.48,433.08,431.98,432.87,8924.0,413.4371,414.0106,412.9591,413.8099,8924.0
2021-02-12 15:30:00,432.83,435.2,432.72,434.27,52793.0,413.7716,416.0373,413.6665,415.1482,52793.0
2021-02-16 09:30:00,439.19,445.6,436.46,442.96,45027.0,419.8516,425.9794,417.2418,423.4556,45027.0
2021-02-16 10:00:00,442.49,444.24,441.84,444.24,26781.0,423.0063,424.6792,422.3849,424.6792,26781.0
2021-02-16 10:30:00,443.78,445.03,442.36,442.67,8335.0,424.2395,425.4345,422.882,423.1784,8335.0
2021-02-16 11:00:00,442.51,443.0,441.74,442.17,13360.0,423.0254,423.4938,422.2893,422.7004,13360.0
2021-02-16 11:30:00,441.97,443.64,441.09,442.96,11274.0,422.5092,424.1057,421.6679,423.4556,11274.0
2021-02-16 12:00:00,442.66,443.72,442.14,443.0,14478.0,423.1688,424.1821,422.6717,423.4938,14478.0
2021-02-16 12:30:00,442.76,442.76,440.73,442.2,21175.0,423.2644,423.2644,421.3238,422.7291,21175.0
2021-02-16 13:00:00,442.13,442.17,441.02,441.56,17422.0,422.6621,422.7004,421.601,422.1172,17422.0
2021-02-16 13:30:00,441.43,442.62,440.91,441.33,17624.0,421.993,423.1306,421.4959,421.8974,17624.0
2021-02-16 14:00:00,441.74,442.75,441.68,442.34,21677.0,422.2893,423.2548,422.232,422.8629,21677.0
2021-02-16 14:30:00,442.02,442.47,441.59,441.92,13585.0,422.557,422.9872,422.1459,422.4614,13585.0
2021-02-16 15:00:00,441.79,442.71,441.45,441.99,16049.0,422.3371,423.2166,422.0121,422.5283,16049.0
2021-02-16 15:30:00,441.83,441.84,439.57,440.84,48212.0,422.3754,422.3849,420.2149,421.4289,48212.0
2021-02-17 09:30:00,436.48,441.86,435.09,441.86,28772.0,417.2609,422.404,415.9321,422.404,28772.0
2021-02-17 10:00:00,441.32,442.71,440.61,441.68,16521.0,421.8878,423.2166,421.2091,422.232,16521.0
2021-02-17 10:30:00,441.61,441.61,435.54,438.33,15055.0,422.165,422.165,416.3623,419.0295,15055.0
2021-02-17 11:00:00,438.22,439.18,437.92,438.53,15030.0,418.9243,419.842,418.6375,419.2207,15030.0
2021-02-17 11:30:00,438.21,438.66,436.32,436.96,8075.0,418.9148,419.3449,417.108,417.7198,8075.0
2021-02-17 12:00:00,437.07,438.87,436.89,438.26,11031.0,417.8249,419.5457,417.6529,418.9626,11031.0
2021-02-17 12:30:00,438.56,439.92,438.4,438.94,9221.0,419.2493,420.5495,419.0964,419.6126,9221.0
2021-02-17 13:00:00,439.11,439.38,437.55,438.69,13528.0,419.7751,420.0332,418.2838,419.3736,13528.0
2021-02-17 13:30:00,438.88,439.48,438.11,438.59,11447.0,419.5553,420.1288,418.8192,419.278,11447.0
2021-02-17 14:00:00,438.65,439.57,438.33,439.09,7451.0,419.3354,420.2149,419.0295,419.756,7451.0
2021-02-17 14:30:00,438.79,439.17,438.52,438.6,5494.0,419.4692,419.8325,419.2111,419.2876,5494.0
2021-02-17 15:00:00,438.55,440.09,438.52,438.77,11790.0,419.2398,420.712,419.2111,419.4501,11790.0
2021-02-17 15:30:00,438.77,439.55,437.85,439.47,69180.0,419.4501,420.1957,418.5706,420.1193,69180.0
2021-02-18 09:30:00,436.47,444.41,436.39,441.89,22669.0,417.9952,425.5991,417.9186,423.1858,22669.0
2021-02-18 10:00:00,441.18,443.14,439.67,441.04,16921.0,422.5058,424.3829,421.0597,422.3717,16921.0
2021-02-18 10:30:00,441.05,443.34,440.42,442.31,12716.0,422.3813,424.5744,421.778,423.588,12716.0
2021-02-18 11:00:00,442.47,442.52,440.96,441.59,8421.0,423.7412,423.7891,422.2951,422.8985,8421.0
2021-02-18 11:30:00,441.01,441.74,439.81,440.51,13010.0,422.343,423.0421,421.1938,421.8642,13010.0
2021-02-18 12:00:00,440.68,441.18,439.96,440.13,11252.0,422.027,422.5058,421.3375,421.5003,11252.0
2021-02-18 12:30:00,440.05,441.26,439.27,440.55,17851.0,421.4236,422.5824,420.6767,421.9025,17851.0
2021-02-18 13:00:00,440.71,441.8,439.87,441.8,13330.0,422.0557,423.0996,421.2513,423.0996,13330.0
2021-02-18 13:30:00,441.89,442.21,440.5,440.5,9712.0,423.1858,423.4922,421.8546,421.8546,9712.0
2021-02-18 14:00:00,440.59,442.32,440.59,441.51,11146.0,421.9408,423.5976,421.9408,422.8219,11146.0
2021-02-18 14:30:00,441.58,441.58,440.08,441.23,11618.0,422.8889,422.8889,421.4524,422.5537,11618.0
2021-02-18 15:00:00,440.92,441.2,439.29,440.03,15898.0,422.2568,422.525,420.6958,421.4045,15898.0
2021-02-18 15:30:00,439.81,440.13,437.15,437.69,58573.0,421.1938,421.5003,418.6464,419.1635,58573.0
2021-02-19 09:30:00,439.43,442.86,438.77,439.08,50462.0,420.8299,424.1147,420.1978,420.4947,50462.0
2021-02-19 10:00:00,438.91,439.49,436.39,437.73,14665.0,420.3319,420.8874,417.9186,419.2018,14665.0
2021-02-19 10:30:00,437.73,439.77,437.11,439.29,12097.0,419.2018,421.1555,418.6081,420.6958,12097.0
2021-02-19 11:00:00,438.67,439.62,438.2,439.13,13240.0,420.1021,421.0119,419.652,420.5426,13240.0
2021-02-19 11:30:00,439.38,439.67,438.03,438.91,16587.0,420.782,421.0597,419.4892,420.3319,16587.0
2021-02-19 12:00:00,438.91,440.02,438.64,438.94,14837.0,420.3319,421.3949,420.0733,420.3606,14837.0
2021-02-19 12:30:00,439.24,440.5,438.94,439.61,9456.0,420.6479,421.8546,420.3606,421.0023,9456.0
2021-02-19 13:00:00,439.52,440.88,438.3,438.38,8889.0,420.9161,422.2185,419.7477,419.8243,8889.0
2021-02-19 13:30:00,438.24,438.45,436.92,437.11,11613.0,419.6903,419.8914,418.4261,418.6081,11613.0
2021-02-19 14:00:00,437.31,437.81,435.14,435.36,13678.0,418.7996,419.2785,416.7215,416.9322,13678.0
2021-02-19 14:30:00,435.14,435.56,433.58,433.94,11917.0,416.7215,417.1237,415.2275,415.5723,11917.0
2021-02-19 15:00:00,433.72,434.99,433.71,434.56,15907.0,415.3616,416.5778,415.352,416.166,15907.0
2021-02-19 15:30:00,434.27,434.57,431.98,432.85,56594.0,415.8883,416.1756,413.6952,414.5284,56594.0
2021-02-22 09:30:00,427.6,429.73,416.36,418.29,34416.0,409.5006,411.5405,398.7364,400.5847,34416.0
2021-02-22 10:00:00,419.68,422.05,418.42,418.85,19576.0,401.9159,404.1855,400.7092,401.121,19576.0
2021-02-22 10:30:00,418.97,418.97,416.42,417.49,14117.0,401.2359,401.2359,398.7939,399.8186,14117.0
2021-02-22 11:00:00,417.0,417.35,415.24,415.24,10926.0,399.3493,399.6845,397.6638,397.6638,10926.0
2021-02-22 11:30:00,415.14,416.63,414.45,415.4,9688.0,397.568,398.995,396.9072,397.817,9688.0
2021-02-22 12:00:00,415.85,417.33,413.09,413.11,21930.0,398.248,399.6653,395.6048,395.624,21930.0
2021-02-22 12:30:00,413.36,416.0,412.8,415.75,10435.0,395.8634,398.3916,395.3271,398.1522,10435.0
2021-02-22 13:00:00,415.12,415.32,412.57,413.58,12016.0,397.5489,397.7404,395.1068,396.0741,12016.0
2021-02-22 13:30:00,413.75,414.98,413.65,414.39,8990.0,396.2369,397.4148,396.1411,396.8498,8990.0
2021-02-22 14:00:00,414.31,414.69,413.67,414.44,6745.0,396.7732,397.1371,396.1603,396.8977,6745.0
2021-02-22 14:30:00,414.0,415.84,414.0,415.05,10452.0,396.4763,398.2384,396.4763,397.4818,10452.0
2021-02-22 15:00:00,415.05,415.05,412.5,412.67,20353.0,397.4818,397.4818,395.0398,395.2026,20353.0
2021-02-22 15:30:00,412.84,414.02,412.1,413.55,39482.0,395.3654,396.4954,394.6567,396.0453,39482.0
2021-02-23 09:30:00,411.87,411.87,404.67,406.32,22400.0,394.4364,394.4364,387.5412,389.1214,22400.0
2021-02-23 10:00:00,406.0,409.59,405.2,409.57,7815.0,388.8149,392.253,388.0488,392.2338,7815.0
2021-02-23 10:30:00,408.79,412.06,407.75,411.93,10548.0,391.4868,394.6184,390.4908,394.4939,10548.0
2021-02-23 11:00:00,412.07,414.15,411.29,412.97,11019.0,394.628,396.6199,393.881,395.4899,11019.0
2021-02-23 11:30:00,413.05,413.27,409.68,409.98,11548.0,395.5665,395.7772,392.3391,392.6264,11548.0
2021-02-23 12:00:00,408.52,408.79,407.21,408.29,6752.0,391.2282,391.4868,389.9737,391.008,6752.0
2021-02-23 12:30:00,408.31,408.67,406.67,406.97,6216.0,391.0271,391.3719,389.4566,389.7439,6216.0
2021-02-23 13:00:00,407.07,409.94,407.07,409.62,15668.0,389.8396,392.5881,389.8396,392.2817,15668.0
2021-02-23 13:30:00,409.42,410.95,409.26,410.6,9416.0,392.0902,393.5554,391.9369,393.2202,9416.0
2021-02-23 14:00:00,410.35,411.34,409.53,410.72,8940.0,392.9808,393.9289,392.1955,393.3351,8940.0
2021-02-23 14:30:00,410.72,411.68,409.01,411.68,8750.0,393.3351,394.2545,391.6975,394.2545,8750.0
2021-02-23 15:00:00,411.4,416.48,411.16,415.78,17110.0,393.9863,398.8513,393.7565,398.1809,17110.0
2021-02-23 15:30:00,415.57,416.52,414.74,415.14,53162.0,397.9798,398.8896,397.185,397.568,53162.0
2021-02-24 09:30:00,411.87,415.48,407.42,408.38,25484.0,394.4364,397.8936,390.1748,391.0942,25484.0
2021-02-24 10:00:00,409.06,410.47,406.36,408.11,14203.0,391.7454,393.0957,389.1597,390.8356,14203.0
2021-02-24 10:30:00,408.12,409.3,405.45,409.05,29685.0,390.8452,391.9752,388.2882,391.7358,29685.0
2021-02-24 11:00:00,409.05,413.27,409.05,412.24,76798.0,391.7358,395.7772,391.7358,394.7908,76798.0
2021-02-24 11:30:00,412.38,414.09,412.22,413.64,6579.0,394.9249,396.5625,394.7716,396.1315,6579.0
2021-02-24 12:00:00,414.34,414.36,412.29,412.29,5028.0,396.8019,396.8211,394.8387,394.8387,5028.0
2021-02-24 12:30:00,412.49,414.36,412.49,413.78,6189.0,395.0302,396.8211,395.0302,396.2656,6189.0
2021-02-24 13:00:00,413.73,415.76,413.49,415.76,7876.0,396.2177,398.1618,395.9879,398.1618,7876.0
2021-02-24 13:30:00,415.46,417.55,415.12,417.21,8817.0,397.8745,399.876,397.5489,399.5504,8817.0
2021-02-24 14:00:00,417.06,417.45,415.2,415.8,6201.0,399.4068,399.7803,397.6255,398.2001,6201.0
2021-02-24 14:30:00,416.26,416.96,415.48,416.32,10871.0,398.6406,399.311,397.8936,398.6981,10871.0
2021-02-24 15:00:00,416.14,416.43,414.73,415.83,12645.0,398.5257,398.8034,397.1754,398.2288,12645.0
2021-02-24 15:30:00,415.94,417.55,414.8,417.1,61479.0,398.3342,399.876,397.2424,399.4451,61479.0
2021-02-25 09:30:00,417.8,420.49,413.09,420.25,45806.0,400.1154,402.6916,395.6048,402.4617,45806.0
2021-02-25 10:00:00,420.0,420.0,416.71,417.77,16845.0,402.2223,402.2223,399.0716,400.0867,16845.0
2021-02-25 10:30:00,418.02,418.11,412.03,414.85,15723.0,400.3261,400.4123,394.5897,397.2903,15723.0
2021-02-25 11:00:00,414.87,415.11,408.35,408.36,23570.0,397.3095,397.5393,391.0654,391.075,23570.0
2021-02-25 11:30:00,408.38,409.01,404.81,404.87,23316.0,391.0942,391.6975,387.6753,387.7327,23316.0
2021-02-25 12:00:00,404.81,406.61,403.88,405.27,24591.0,387.6753,389.3991,386.7846,388.1158,24591.0
2021-02-25 12:30:00,404.93,405.97,402.67,403.25,97560.0,387.7902,388.7862,385.6259,386.1813,97560.0
2021-02-25 13:00:00,403.07,406.6,400.49,406.6,28322.0,386.0089,389.3895,383.5381,389.3895,28322.0
2021-02-25 13:30:00,406.6,406.61,404.51,404.97,14653.0,389.3895,389.3991,387.388,387.8285,14653.0
2021-02-25 14:00:00,404.86,409.14,404.68,408.85,34247.0,387.7232,391.822,387.5508,391.5443,34247.0
2021-02-25 14:30:00,408.63,409.42,407.27,408.11,80324.0,391.3336,392.0902,390.0312,390.8356,80324.0
2021-02-25 15:00:00,407.83,409.9,407.72,408.11,58097.0,390.5675,392.5498,390.4621,390.8356,58097.0
2021-02-25 15:30:00,408.28,409.27,405.47,406.23,128120.0,390.9984,391.9465,388.3073,389.0352,128120.0
2021-02-26 09:30:00,410.83,420.58,409.54,411.69,38680.0,393.4405,402.7778,392.2051,394.2641,38680.0
2021-02-26 10:00:00,412.57,414.78,409.44,411.53,31347.0,395.1068,397.2233,392.1093,394.1108,31347.0
2021-02-26 10:30:00,411.23,414.61,410.28,413.39,22439.0,393.8235,397.0605,392.9137,395.8921,22439.0
2021-02-26 11:00:00,413.37,413.93,410.5,410.92,30220.0,395.873,396.4093,393.1244,393.5267,30220.0
2021-02-26 11:30:00,411.38,415.29,411.26,413.26,18205.0,393.9672,397.7117,393.8523,395.7676,18205.0
2021-02-26 12:00:00,413.29,414.23,411.93,413.54,7410.0,395.7963,396.6966,394.4939,396.0358,7410.0
2021-02-26 12:30:00,414.09,414.73,412.36,412.92,13175.0,396.5625,397.1754,394.9057,395.442,13175.0
2021-02-26 13:00:00,413.03,417.09,412.58,416.71,18894.0,395.5473,399.4355,395.1164,399.0716,18894.0
2021-02-26 13:30:00,416.71,417.02,413.48,414.47,13861.0,399.0716,399.3685,395.9783,396.9264,13861.0
2021-02-26 14:00:00,414.5,414.85,412.36,413.53,10166.0,396.9551,397.2903,394.9057,396.0262,10166.0
2021-02-26 14:30:00,413.38,416.05,413.38,415.49,10217.0,395.8825,398.4395,395.8825,397.9032,10217.0
2021-02-26 15:00:00,415.92,418.27,414.39,414.39,12149.0,398.315,400.5655,396.8498,396.8498,12149.0
2021-02-26 15:30:00,414.24,417.34,413.43,414.39,94375.0,396.7061,399.6749,395.9304,396.8498,94375.0
2021-03-01 09:30:00,418.09,421.62,415.53,417.52,22461.0,400.3932,403.7738,397.9415,399.8473,22461.0
2021-03-01 10:00:00,418.2,418.2,413.02,415.59,21973.0,400.4985,400.4985,395.5378,397.999,21973.0
2021-03-01 10:30:00,415.5,417.61,414.48,416.43,19639.0,397.9128,399.9335,396.936,398.8034,19639.0
2021-03-01 11:00:00,416.43,417.53,414.44,414.5,14027.0,398.8034,399.8569,396.8977,396.9551,14027.0
2021-03-01 11:30:00,414.28,415.7,414.2,415.44,6536.0,396.7444,398.1043,396.6678,397.8553,6536.0
2021-03-01 12:00:00,415.43,418.98,415.42,418.08,7250.0,397.8458,401.2455,397.8362,400.3836,7250.0
2021-03-01 12:30:00,417.78,419.74,417.78,419.06,3898.0,400.0963,401.9733,400.0963,401.3221,3898.0
2021-03-01 13:00:00,419.25,419.78,418.27,419.56,7260.0,401.5041,402.0116,400.5655,401.8009,7260.0
2021-03-01 13:30:00,419.95,420.37,419.18,419.18,5351.0,402.1744,402.5767,401.437,401.437,5351.0
2021-03-01 14:00:00,418.6,421.18,418.44,420.19,13230.0,400.8816,403.3524,400.7284,402.4043,13230.0
2021-03-01 14:30:00,420.47,421.18,419.8,420.91,10844.0,402.6724,403.3524,402.0308,403.0938,10844.0
2021-03-01 15:00:00,420.98,422.32,420.82,421.88,11203.0,403.1608,404.4441,403.0076,404.0227,11203.0
2021-03-01 15:30:00,421.98,422.38,419.87,420.16,32835.0,404.1185,404.5016,402.0978,402.3755,32835.0
2021-03-02 09:30:00,420.0,429.56,419.74,425.08,57690.0,402.2223,411.3777,401.9733,407.0873,57690.0
2021-03-02 10:00:00,424.28,425.32,414.59,414.85,50040.0,406.3212,407.3171,397.0413,397.2903,50040.0
2021-03-02 10:30:00,414.89,415.77,411.87,413.22,33515.0,397.3286,398.1714,394.4364,395.7293,33515.0
2021-03-02 11:00:00,411.5,415.07,410.38,415.06,39087.0,394.0821,397.501,393.0095,397.4914,39087.0
2021-03-02 11:30:00,415.32,415.65,410.47,413.32,11401.0,397.7404,398.0564,393.0957,395.8251,11401.0
2021-03-02 12:00:00,412.76,413.04,411.5,411.81,11147.0,395.2888,395.5569,394.0821,394.379,11147.0
2021-03-02 12:30:00,412.05,417.47,412.0,414.58,40126.0,394.6088,399.7994,394.5609,397.0317,40126.0
2021-03-02 13:00:00,414.41,414.46,412.55,413.1,15165.0,396.8689,396.9168,395.0877,395.6144,15165.0
2021-03-02 13:30:00,413.42,414.19,412.21,412.77,17786.0,395.9208,396.6582,394.7621,395.2984,17786.0
2021-03-02 14:00:00,412.77,416.49,412.26,415.27,33263.0,395.2984,398.8609,394.8099,397.6925,33263.0
2021-03-02 14:30:00,414.98,417.17,414.98,416.54,34492.0,397.4148,399.5121,397.4148,398.9088,34492.0
2021-03-02 15:00:00,416.71,417.18,415.91,416.3,41227.0,399.0716,399.5217,398.3054,398.6789,41227.0
2021-03-02 15:30:00,416.25,420.25,416.18,418.82,115430.0,398.6311,402.4617,398.564,401.0923,115430.0
2021-03-03 09:30:00,416.41,422.59,413.17,413.48,81024.0,398.7843,404.7027,395.6814,395.9783,81024.0
2021-03-03 10:00:00,414.38,417.54,412.21,414.61,43150.0,396.8402,399.8664,394.7621,397.0605,43150.0
2021-03-03 10:30:00,414.23,415.78,412.28,415.36,97539.0,396.6966,398.1809,394.8291,397.7787,97539.0
2021-03-03 11:00:00,415.12,415.61,414.26,415.12,32885.0,397.5489,398.0181,396.7253,397.5489,32885.0
2021-03-03 11:30:00,415.0,416.96,413.71,414.73,17446.0,397.434,399.311,396.1986,397.1754,17446.0
2021-03-03 12:00:00,414.0,417.01,413.97,416.82,11879.0,396.4763,399.3589,396.4476,399.1769,11879.0
2021-03-03 12:30:00,416.93,416.99,415.84,415.92,12996.0,399.2823,399.3397,398.2384,398.315,12996.0
2021-03-03 13:00:00,416.07,417.46,414.01,414.01,77139.0,398.4587,399.7898,396.4859,396.4859,77139.0
2021-03-03 13:30:00,414.4,415.06,410.23,411.44,29592.0,396.8594,397.4914,392.8659,394.0246,29592.0
2021-03-03 14:00:00,411.37,413.15,410.47,412.18,19467.0,393.9576,395.6623,393.0957,394.7333,19467.0
2021-03-03 14:30:00,412.51,413.9,410.81,413.33,17780.0,395.0494,396.3805,393.4213,395.8346,17780.0
2021-03-03 15:00:00,413.59,413.93,410.01,410.63,56565.0,396.0836,396.4093,392.6552,393.2489,56565.0
2021-03-03 15:30:00,410.27,411.76,409.43,409.74,58934.0,392.9042,394.3311,392.0997,392.3966,58934.0
2021-03-04 09:30:00,407.4,413.62,405.33,408.02,32225.0,390.1557,396.1124,388.1733,390.7494,32225.0
2021-03-04 10:00:00,408.02,408.05,402.15,405.43,36572.0,390.7494,390.7781,385.1279,388.269,36572.0
2021-03-04 10:30:00,404.94,411.93,403.98,410.16,29878.0,387.7998,394.4939,386.8804,392.7988,29878.0
2021-03-04 11:00:00,411.06,412.82,410.25,412.01,13187.0,393.6607,395.3462,392.885,394.5705,13187.0
2021-03-04 11:30:00,412.08,414.55,410.86,412.17,17491.0,394.6376,397.003,393.4692,394.7237,17491.0
2021-03-04 12:00:00,412.44,414.87,409.93,410.01,15742.0,394.9823,397.3095,392.5786,392.6552,15742.0
2021-03-04 12:30:00,409.95,410.31,404.65,405.32,16508.0,392.5977,392.9425,387.5221,388.1637,16508.0
2021-03-04 13:00:00,404.33,409.08,403.99,409.08,28751.0,387.2156,391.7645,386.89,391.7645,28751.0
2021-03-04 13:30:00,409.08,409.75,403.96,404.9,37728.0,391.7645,392.4062,386.8613,387.7615,37728.0
2021-03-04 14:00:00,404.13,410.4,404.12,410.4,31142.0,387.0241,393.0287,387.0145,393.0287,31142.0
2021-03-04 14:30:00,410.0,410.11,407.37,409.08,40388.0,392.6456,392.7509,390.1269,391.7645,40388.0
2021-03-04 15:00:00,408.92,409.67,407.37,409.56,31356.0,391.6113,392.3296,390.1269,392.2242,31356.0
2021-03-04 15:30:00,409.58,410.0,406.98,409.17,93967.0,392.2434,392.6456,389.7534,391.8507,93967.0
2021-03-05 09:30:00,411.86,412.01,402.57,403.46,35859.0,394.4269,394.5705,385.5301,386.3824,35859.0
2021-03-05 10:00:00,403.46,404.61,400.73,401.93,64956.0,386.3824,387.4837,383.768,384.9172,64956.0
2021-03-05 10:30:00,401.21,404.25,401.21,403.08,28786.0,384.2277,387.139,384.2277,386.0185,28786.0
2021-03-05 11:00:00,403.1,403.88,400.01,402.85,35782.0,386.0377,386.7846,383.0785,385.7982,35782.0
2021-03-05 11:30:00,403.49,406.76,402.6,406.75,19949.0,386.4112,389.5427,385.5588,389.5332,19949.0
2021-03-05 12:00:00,407.28,411.57,406.73,411.57,12393.0,390.0407,394.1491,389.514,394.1491,12393.0
2021-03-05 12:30:00,411.53,411.53,408.96,409.25,11751.0,394.1108,394.1108,391.6496,391.9273,11751.0
2021-03-05 13:00:00,409.25,411.8,408.45,410.32,15113.0,391.9273,394.3694,391.1612,392.9521,15113.0
2021-03-05 13:30:00,410.43,412.73,410.18,411.22,19950.0,393.0574,395.26,392.818,393.814,19950.0
2021-03-05 14:00:00,411.62,411.74,408.98,411.66,15319.0,394.197,394.3119,391.6688,394.2353,15319.0
2021-03-05 14:30:00,412.31,414.63,412.0,414.58,15732.0,394.8578,397.0796,394.5609,397.0317,15732.0
2021-03-05 15:00:00,414.89,416.42,413.57,416.15,30344.0,397.3286,398.7939,396.0645,398.5353,30344.0
2021-03-05 15:30:00,415.95,416.54,414.45,414.59,65232.0,398.3437,398.9088,396.9072,397.0413,65232.0
2021-03-08 09:30:00,413.99,413.99,404.06,408.05,37220.0,396.4667,396.4667,386.957,390.7781,37220.0
2021-03-08 10:00:00,406.83,408.1,403.68,407.98,40028.0,389.6098,390.826,386.5931,390.7111,40028.0
2021-03-08 10:30:00,408.03,411.17,407.52,409.11,54929.0,390.759,393.7661,390.2706,391.7933,54929.0
2021-03-08 11:00:00,409.3,410.05,408.58,409.77,12432.0,391.9752,392.6935,391.2857,392.4253,12432.0
2021-03-08 11:30:00,409.77,409.77,407.76,409.41,13443.0,392.4253,392.4253,390.5004,392.0806,13443.0
2021-03-08 12:00:00,409.41,412.12,408.28,412.12,11629.0,392.0806,394.6759,390.9984,394.6759,11629.0
2021-03-08 12:30:00,412.66,414.3,412.0,412.0,9150.0,395.193,396.7636,394.5609,394.5609,9150.0
2021-03-08 13:00:00,412.36,413.36,410.94,411.2,16828.0,394.9057,395.8634,393.5458,393.7948,16828.0
2021-03-08 13:30:00,411.2,411.65,409.49,410.27,18603.0,393.7948,394.2258,392.1572,392.9042,18603.0
2021-03-08 14:00:00,409.96,410.75,409.44,409.59,14118.0,392.6073,393.3639,392.1093,392.253,14118.0
2021-03-08 14:30:00,410.0,410.62,408.98,409.0,27728.0,392.6456,393.2394,391.6688,391.6879,27728.0
2021-03-08 15:00:00,408.99,410.23,407.83,407.83,43875.0,391.6784,392.8659,390.5675,390.5675,43875.0
2021-03-08 15:30:00,407.83,408.86,402.2,402.42,81643.0,390.5675,391.5539,385.1758,385.3864,81643.0
2021-03-09 09:30:00,407.01,412.85,405.05,411.0,26456.0,389.7822,395.375,387.9051,393.6033,26456.0
2021-03-09 10:00:00,411.03,416.67,411.02,414.22,17652.0,393.632,399.0333,393.6224,396.687,17652.0
2021-03-09 10:30:00,414.2,415.95,412.36,414.18,14805.0,396.6678,398.3437,394.9057,396.6487,14805.0
2021-03-09 11:00:00,414.21,415.41,412.18,415.0,14405.0,396.6774,397.8266,394.7333,397.434,14405.0
2021-03-09 11:30:00,415.24,416.26,413.53,414.44,13450.0,397.6638,398.6406,396.0262,396.8977,13450.0
2021-03-09 12:00:00,414.58,416.21,414.58,415.07,9487.0,397.0317,398.5927,397.0317,397.501,9487.0
2021-03-09 12:30:00,414.89,416.06,413.57,414.26,8414.0,397.3286,398.4491,396.0645,396.7253,8414.0
2021-03-09 13:00:00,414.81,415.46,413.78,414.1,11201.0,397.252,397.8745,396.2656,396.5721,11201.0
2021-03-09 13:30:00,413.99,415.83,413.88,415.81,7995.0,396.4667,398.2288,396.3614,398.2097,7995.0
2021-03-09 14:00:00,415.63,416.16,415.15,415.32,9316.0,398.0373,398.5449,397.5776,397.7404,9316.0
2021-03-09 14:30:00,415.37,416.8,415.37,415.85,12471.0,397.7883,399.1578,397.7883,398.248,12471.0
2021-03-09 15:00:00,415.66,415.87,413.74,414.37,11990.0,398.066,398.2671,396.2273,396.8306,11990.0
2021-03-09 15:30:00,414.08,416.17,413.99,414.52,64180.0,396.5529,398.5544,396.4667,396.9743,64180.0
2021-03-10 09:30:00,418.73,420.52,415.71,417.08,20932.0,401.0061,402.7203,398.1139,399.4259,20932.0
2021-03-10 10:00:00,417.94,418.64,414.73,414.73,5241.0,400.2495,400.9199,397.1754,397.1754,5241.0
2021-03-10 10:30:00,414.29,416.44,413.86,415.77,19014.0,396.754,398.813,396.3422,398.1714,19014.0
2021-03-10 11:00:00,415.7,418.66,415.7,418.4,9186.0,398.1043,400.939,398.1043,400.69,9186.0
2021-03-10 11:30:00,418.6,421.61,417.9,420.28,7357.0,400.8816,403.7642,400.2112,402.4905,7357.0
2021-03-10 12:00:00,420.49,420.49,416.45,416.85,9549.0,402.6916,402.6916,398.8226,399.2057,9549.0
2021-03-10 12:30:00,416.92,417.04,416.43,416.57,4019.0,399.2727,399.3876,398.8034,398.9375,4019.0
2021-03-10 13:00:00,415.87,416.6,413.46,413.99,6722.0,398.2671,398.9662,395.9591,396.4667,6722.0
2021-03-10 13:30:00,413.99,414.06,411.76,411.78,11455.0,396.4667,396.5337,394.3311,394.3503,11455.0
2021-03-10 14:00:00,411.68,412.15,410.16,411.05,10979.0,394.2545,394.7046,392.7988,393.6512,10979.0
2021-03-10 14:30:00,411.03,411.52,410.27,410.27,12874.0,393.632,394.1013,392.9042,392.9042,12874.0
2021-03-10 15:00:00,410.67,411.2,410.0,410.53,9098.0,393.2872,393.7948,392.6456,393.1532,9098.0
2021-03-10 15:30:00,410.38,411.25,409.51,409.65,34410.0,393.0095,393.8427,392.1763,392.3104,34410.0
2021-03-11 09:30:00,411.34,411.34,404.0,408.14,43428.0,393.9289,393.9289,386.8996,390.8643,43428.0
2021-03-11 10:00:00,407.91,409.04,407.48,408.36,51379.0,390.6441,391.7262,390.2323,391.075,51379.0
2021-03-11 10:30:00,408.43,409.36,407.79,409.19,24701.0,391.1421,392.0327,390.5291,391.8699,24701.0
2021-03-11 11:00:00,409.5,410.95,408.97,410.27,16438.0,392.1668,393.5554,391.6592,392.9042,16438.0
2021-03-11 11:30:00,410.37,410.6,409.27,409.64,18485.0,392.9999,393.2202,391.9465,392.3008,18485.0
2021-03-11 12:00:00,409.85,412.48,409.64,411.56,12497.0,392.5019,395.0206,392.3008,394.1396,12497.0
2021-03-11 12:30:00,411.57,411.84,410.92,411.44,18637.0,394.1491,394.4077,393.5267,394.0246,18637.0
2021-03-11 13:00:00,411.48,413.3,411.34,412.26,10340.0,394.063,395.8059,393.9289,394.8099,10340.0
2021-03-11 13:30:00,412.37,413.68,412.3,412.38,10571.0,394.9153,396.1698,394.8482,394.9249,10571.0
2021-03-11 14:00:00,412.47,412.7,412.08,412.54,10614.0,395.0111,395.2313,394.6376,395.0781,10614.0
2021-03-11 14:30:00,412.87,413.05,410.52,410.86,10428.0,395.3941,395.5665,393.1436,393.4692,10428.0
2021-03-11 15:00:00,410.57,411.38,410.57,410.89,14149.0,393.1915,393.9672,393.1915,393.4979,14149.0
2021-03-11 15:30:00,410.79,411.19,409.29,410.27,46740.0,393.4022,393.7852,391.9657,392.9042,46740.0
2021-03-12 09:30:00,409.54,410.0,404.0,408.34,20081.0,392.2051,392.6456,386.8996,391.0559,20081.0
2021-03-12 10:00:00,408.51,408.51,405.71,407.13,13595.0,391.2187,391.2187,388.5372,389.8971,13595.0
2021-03-12 10:30:00,407.13,408.53,404.55,404.55,11847.0,389.8971,391.2378,387.4263,387.4263,11847.0
2021-03-12 11:00:00,404.76,406.57,404.61,406.43,10154.0,387.6274,389.3608,387.4837,389.2267,10154.0
2021-03-12 11:30:00,406.08,407.81,405.9,407.72,19852.0,388.8915,390.5483,388.7191,390.4621,19852.0
2021-03-12 12:00:00,407.81,410.66,407.48,410.66,17740.0,390.5483,393.2777,390.2323,393.2777,17740.0
2021-03-12 12:30:00,410.64,412.18,410.26,410.93,16418.0,393.2585,394.7333,392.8946,393.5362,16418.0
2021-03-12 13:00:00,411.43,411.71,410.91,411.3,5745.0,394.0151,394.2832,393.5171,393.8906,5745.0
2021-03-12 13:30:00,411.31,413.46,411.3,413.11,12698.0,393.9002,395.9591,393.8906,395.624,12698.0
2021-03-12 14:00:00,412.95,415.23,412.08,413.93,24918.0,395.4707,397.6542,394.6376,396.4093,24918.0
2021-03-12 14:30:00,414.28,415.14,412.47,413.31,32635.0,396.7444,397.568,395.0111,395.8155,32635.0
2021-03-12 15:00:00,413.32,413.32,411.84,412.36,9150.0,395.8251,395.8251,394.4077,394.9057,9150.0
2021-03-12 15:30:00,412.3,416.62,412.3,416.56,149518.0,394.8482,398.9854,394.8482,398.9279,149518.0
2021-03-15 09:30:00,414.37,415.66,408.8,414.19,11073.0,396.8306,398.066,391.4964,396.6582,11073.0
2021-03-15 10:00:00,413.59,415.42,412.22,412.29,5691.0,396.0836,397.8362,394.7716,394.8387,5691.0
2021-03-15 10:30:00,412.52,417.45,412.36,417.14,9792.0,395.0589,399.7803,394.9057,399.4834,9792.0
2021-03-15 11:00:00,417.16,417.16,415.78,416.97,7447.0,399.5025,399.5025,398.1809,399.3206,7447.0
2021-03-15 11:30:00,416.92,418.11,416.55,417.34,10600.0,399.2727,400.4123,398.9184,399.6749,10600.0
2021-03-15 12:00:00,417.76,419.55,417.04,419.41,7550.0,400.0771,401.7914,399.3876,401.6573,7550.0
2021-03-15 12:30:00,419.57,420.23,418.87,418.87,8535.0,401.8105,402.4426,401.1402,401.1402,8535.0
2021-03-15 13:00:00,418.95,419.24,417.54,418.05,8760.0,401.2168,401.4945,399.8664,400.3549,8760.0
2021-03-15 13:30:00,417.81,418.81,417.68,418.57,8152.0,400.125,401.0827,400.0005,400.8529,8152.0
2021-03-15 14:00:00,418.27,418.96,417.7,418.16,8549.0,400.5655,401.2263,400.0197,400.4602,8549.0
2021-03-15 14:30:00,418.33,418.33,417.52,417.81,6345.0,400.623,400.623,399.8473,400.125,6345.0
2021-03-15 15:00:00,417.75,417.8,416.21,417.48,10214.0,400.0676,400.1154,398.5927,399.809,10214.0
2021-03-15 15:30:00,417.43,419.85,416.92,419.08,23742.0,399.7611,402.0787,399.2727,401.3413,23742.0
2021-03-16 09:30:00,421.04,425.23,420.17,424.79,13905.0,403.2183,407.2309,402.3851,406.8096,13905.0
2021-03-16 10:00:00,425.43,426.6,425.11,425.11,7314.0,407.4225,408.543,407.116,407.116,7314.0
2021-03-16 10:30:00,425.07,426.17,425.07,425.16,5409.0,407.0777,408.1312,407.0777,407.1639,5409.0
2021-03-16 11:00:00,424.89,425.07,422.79,424.22,11264.0,406.9053,407.0777,404.8942,406.2637,11264.0
2021-03-16 11:30:00,423.95,424.6,420.21,420.21,5345.0,406.0051,406.6276,402.4234,402.4234,5345.0
2021-03-16 12:00:00,420.39,421.93,419.0,420.0,12697.0,402.5958,404.0706,401.2646,402.2223,12697.0
2021-03-16 12:30:00,420.24,420.56,418.51,419.13,4941.0,402.4522,402.7586,400.7954,401.3891,4941.0
2021-03-16 13:00:00,419.2,419.74,418.13,418.2,3509.0,401.4562,401.9733,400.4315,400.4985,3509.0
2021-03-16 13:30:00,417.99,418.04,415.67,416.6,7266.0,400.2974,400.3453,398.0756,398.9662,7266.0
2021-03-16 14:00:00,416.35,416.96,414.23,414.23,5463.0,398.7268,399.311,396.6966,396.6966,5463.0
2021-03-16 14:30:00,414.19,415.69,413.05,415.69,13184.0,396.6582,398.0948,395.5665,398.0948,13184.0
2021-03-16 15:00:00,414.87,416.56,414.6,416.28,11467.0,397.3095,398.9279,397.0509,398.6598,11467.0
2021-03-16 15:30:00,416.52,418.25,415.64,416.6,18703.0,398.8896,400.5464,398.0469,398.9662,18703.0
2021-03-17 09:30:00,414.88,416.41,409.5,410.0,11144.0,397.319,398.7843,392.1668,392.6456,11144.0
2021-03-17 10:00:00,408.69,410.2,408.2,409.22,9106.0,391.391,392.8371,390.9218,391.8986,9106.0
2021-03-17 10:30:00,409.02,409.67,407.61,408.74,11207.0,391.7071,392.3296,390.3568,391.4389,11207.0
2021-03-17 11:00:00,408.74,411.14,408.39,410.13,10558.0,391.4389,393.7373,391.1037,392.7701,10558.0
2021-03-17 11:30:00,409.43,409.79,407.58,408.42,7127.0,392.0997,392.4445,390.328,391.1325,7127.0
2021-03-17 12:00:00,408.62,409.64,407.31,408.97,8684.0,391.324,392.3008,390.0695,391.6592,8684.0
2021-03-17 12:30:00,408.51,409.42,408.2,408.51,5851.0,391.2187,392.0902,390.9218,391.2187,5851.0
2021-03-17 13:00:00,408.51,408.7,407.65,408.34,7768.0,391.2187,391.4006,390.3951,391.0559,7768.0
2021-03-17 13:30:00,408.34,408.49,407.17,407.95,9808.0,391.0559,391.1995,389.9354,390.6824,9808.0
2021-03-17 14:00:00,408.59,412.07,408.59,410.42,8049.0,391.2953,394.628,391.2953,393.0478,8049.0
2021-03-17 14:30:00,410.32,412.85,410.26,412.22,16219.0,392.9521,395.375,392.8946,394.7716,16219.0
2021-03-17 15:00:00,412.31,412.84,411.17,412.6,16296.0,394.8578,395.3654,393.7661,395.1355,16296.0
2021-03-17 15:30:00,412.61,413.86,411.26,413.5,33806.0,395.1451,396.3422,393.8523,395.9975,33806.0
2021-03-18 09:30:00,409.54,410.12,405.42,408.62,15492.0,392.2051,392.7605,388.2595,391.324,15492.0
2021-03-18 10:00:00,407.74,408.12,405.92,406.14,10536.0,390.4813,390.8452,388.7383,388.949,10536.0
2021-03-18 10:30:00,405.81,407.99,403.6,406.39,13909.0,388.633,390.7207,386.5165,389.1884,13909.0
2021-03-18 11:00:00,406.26,408.45,405.93,408.25,11822.0,389.0639,391.1612,388.7479,390.9697,11822.0
2021-03-18 11:30:00,408.25,409.4,407.02,408.93,10426.0,390.9697,392.071,389.7917,391.6209,10426.0
2021-03-18 12:00:00,408.94,410.21,408.24,409.64,9517.0,391.6305,392.8467,390.9601,392.3008,9517.0
2021-03-18 12:30:00,409.59,409.78,409.07,409.63,4916.0,392.253,392.4349,391.755,392.2913,4916.0
2021-03-18 13:00:00,409.75,410.49,408.85,410.0,4069.0,392.4062,393.1149,391.5443,392.6456,4069.0
2021-03-18 13:30:00,410.05,411.05,409.9,411.05,5089.0,392.6935,393.6512,392.5498,393.6512,5089.0
2021-03-18 14:00:00,410.48,410.63,409.18,409.64,12812.0,393.1053,393.2489,391.8603,392.3008,12812.0
2021-03-18 14:30:00,409.63,409.69,407.36,409.45,13303.0,392.2913,392.3487,390.1173,392.1189,13303.0
2021-03-18 15:00:00,409.54,410.04,407.92,409.46,16321.0,392.2051,392.6839,390.6536,392.1285,16321.0
2021-03-18 15:30:00,409.67,409.9,404.71,405.61,48966.0,392.3296,392.5498,387.5795,388.4414,48966.0
2021-03-19 09:30:00,406.84,411.77,406.84,407.38,71748.0,389.6194,394.3407,389.6194,390.1365,71748.0
2021-03-19 10:00:00,407.39,410.02,406.85,408.23,9036.0,390.1461,392.6648,389.6289,390.9505,9036.0
2021-03-19 10:30:00,409.1,411.53,406.73,411.28,11238.0,391.7837,394.1108,389.514,393.8714,11238.0
2021-03-19 11:00:00,411.3,411.57,408.43,408.65,4903.0,393.8906,394.1491,391.1421,391.3527,4903.0
2021-03-19 11:30:00,409.08,411.21,409.07,410.0,4260.0,391.7645,393.8044,391.755,392.6456,4260.0
2021-03-19 12:00:00,409.88,410.28,409.4,409.93,8978.0,392.5307,392.9137,392.071,392.5786,8978.0
2021-03-19 12:30:00,410.08,411.66,409.83,411.61,4501.0,392.7222,394.2353,392.4828,394.1875,4501.0
2021-03-19 13:00:00,411.07,411.33,410.24,411.1,3379.0,393.6703,393.9193,392.8754,393.699,3379.0
2021-03-19 13:30:00,411.61,413.01,411.61,412.06,7405.0,394.1875,395.5282,394.1875,394.6184,7405.0
2021-03-19 14:00:00,411.8,413.64,409.59,413.64,45188.0,394.3694,396.1315,392.253,396.1315,45188.0
2021-03-19 14:30:00,413.67,415.16,412.94,414.33,11668.0,396.1603,397.5872,395.4612,396.7923,11668.0
2021-03-19 15:00:00,414.2,414.2,411.71,412.54,13370.0,396.6678,396.6678,394.2832,395.0781,13370.0
2021-03-19 15:30:00,413.09,413.38,410.08,410.08,59113.0,395.6048,395.8825,392.7222,392.7222,59113.0
2021-03-22 09:30:00,409.3,416.67,409.3,413.25,17207.0,391.9752,399.0333,391.9752,395.758,17207.0
2021-03-22 10:00:00,413.54,415.51,411.09,415.32,8290.0,396.0358,397.9224,393.6895,397.7404,8290.0
2021-03-22 10:30:00,415.06,416.3,414.39,415.9,6132.0,397.4914,398.6789,396.8498,398.2959,6132.0
2021-03-22 11:00:00,415.69,418.45,413.89,417.13,7928.0,398.0948,400.7379,396.3709,399.4738,7928.0
2021-03-22 11:30:00,417.08,417.3,415.54,416.1,6373.0,399.4259,399.6366,397.9511,398.4874,6373.0
2021-03-22 12:00:00,416.21,416.81,415.01,415.82,9654.0,398.5927,399.1673,397.4435,398.2193,9654.0
2021-03-22 12:30:00,415.81,416.12,413.63,414.08,6088.0,398.2097,398.5066,396.122,396.5529,6088.0
2021-03-22 13:00:00,413.88,415.22,412.92,413.71,12067.0,396.3614,397.6446,395.442,396.1986,12067.0
2021-03-22 13:30:00,413.98,415.04,413.98,415.04,7558.0,396.4571,397.4723,396.4571,397.4723,7558.0
2021-03-22 14:00:00,415.41,415.85,414.78,414.82,7247.0,397.8266,398.248,397.2233,397.2616,7247.0
2021-03-22 14:30:00,415.08,415.5,414.05,415.5,12792.0,397.5106,397.9128,396.5242,397.9128,12792.0
2021-03-22 15:00:00,415.89,416.75,415.29,415.8,15634.0,398.2863,399.1099,397.7117,398.2001,15634.0
2021-03-22 15:30:00,415.62,419.71,414.81,419.48,74536.0,398.0277,401.9446,397.252,401.7243,74536.0
2021-03-23 09:30:00,417.37,417.41,413.54,415.08,10667.0,399.7036,399.742,396.0358,397.5106,10667.0
2021-03-23 10:00:00,414.42,418.46,414.28,417.39,6707.0,396.8785,400.7475,396.7444,399.7228,6707.0
2021-03-23 10:30:00,418.35,418.99,416.84,418.03,7017.0,400.6422,401.2551,399.1961,400.3357,7017.0
2021-03-23 11:00:00,418.81,421.38,418.32,420.79,7733.0,401.0827,403.5439,400.6134,402.9789,7733.0
2021-03-23 11:30:00,421.18,421.91,420.24,421.08,17468.0,403.3524,404.0515,402.4522,403.2566,17468.0
2021-03-23 12:00:00,421.67,422.37,419.89,421.29,6336.0,403.8216,404.492,402.117,403.4577,6336.0
2021-03-23 12:30:00,421.36,421.41,419.61,421.01,4618.0,403.5248,403.5726,401.8488,403.1896,4618.0
2021-03-23 13:00:00,421.7,422.82,420.79,421.04,7974.0,403.8504,404.923,402.9789,403.2183,7974.0
2021-03-23 13:30:00,420.96,422.44,420.85,421.91,4154.0,403.1417,404.559,403.0363,404.0515,4154.0
2021-03-23 14:00:00,421.83,423.9,421.61,423.79,15738.0,403.9749,405.9572,403.7642,405.8519,15738.0
2021-03-23 14:30:00,424.12,424.14,422.53,422.53,7063.0,406.1679,406.1871,404.6452,404.6452,7063.0
2021-03-23 15:00:00,422.38,422.42,419.05,419.66,12362.0,404.5016,404.5399,401.3125,401.8967,12362.0
2021-03-23 15:30:00,419.77,421.31,419.61,420.47,56669.0,402.0021,403.4769,401.8488,402.6724,56669.0
2021-03-24 09:30:00,420.96,424.32,420.96,422.56,14506.0,403.1417,406.3595,403.1417,404.674,14506.0
2021-03-24 10:00:00,422.55,422.8,417.59,419.85,8042.0,404.6644,404.9038,399.9143,402.0787,8042.0
2021-03-24 10:30:00,419.52,421.46,417.85,421.33,6245.0,401.7626,403.6205,400.1633,403.496,6245.0
2021-03-24 11:00:00,421.14,424.12,421.12,423.66,17709.0,403.3141,406.1679,403.2949,405.7274,17709.0
2021-03-24 11:30:00,423.41,423.84,421.9,423.79,13334.0,405.488,405.8998,404.0419,405.8519,13334.0
2021-03-24 12:00:00,424.31,424.42,420.94,422.32,5361.0,406.3499,406.4552,403.1225,404.4441,5361.0
2021-03-24 12:30:00,422.11,423.93,421.96,423.13,8081.0,404.243,405.986,404.0994,405.2198,8081.0
2021-03-24 13:00:00,421.9,423.57,421.55,423.42,7111.0,404.0419,405.6412,403.7067,405.4976,7111.0
2021-03-24 13:30:00,423.68,425.6,423.07,424.39,13828.0,405.7466,407.5853,405.1624,406.4265,13828.0
2021-03-24 14:00:00,423.99,424.77,423.05,423.99,16599.0,406.0434,406.7904,405.1432,406.0434,16599.0
2021-03-24 14:30:00,424.01,424.44,422.78,423.8,12737.0,406.0626,406.4744,404.8847,405.8615,12737.0
2021-03-24 15:00:00,423.3,425.58,423.3,425.28,8048.0,405.3826,407.5661,405.3826,407.2788,8048.0
2021-03-24 15:30:00,425.02,425.72,423.05,424.08,50007.0,407.0298,407.7002,405.1432,406.1296,50007.0
2021-03-25 09:30:00,422.98,423.89,415.07,415.31,17445.0,405.0762,405.9477,397.501,397.7308,17445.0
2021-03-25 10:00:00,415.5,417.24,412.65,412.89,20588.0,397.9128,399.5791,395.1834,395.4133,20588.0
2021-03-25 10:30:00,413.06,414.92,412.85,413.65,13310.0,395.5761,397.3573,395.375,396.1411,13310.0
2021-03-25 11:00:00,413.74,414.53,412.0,412.75,10080.0,396.2273,396.9839,394.5609,395.2792,10080.0
2021-03-25 11:30:00,413.26,414.1,410.97,412.68,10655.0,395.7676,396.5721,393.5745,395.2122,10655.0
2021-03-25 12:00:00,412.09,412.77,411.18,411.22,13408.0,394.6471,395.2984,393.7757,393.814,13408.0
2021-03-25 12:30:00,410.97,410.98,408.59,409.89,14427.0,393.5745,393.5841,391.2953,392.5403,14427.0
2021-03-25 13:00:00,409.44,411.28,408.72,410.43,16449.0,392.1093,393.8714,391.4198,393.0574,16449.0
2021-03-25 13:30:00,409.94,411.65,409.76,410.26,9322.0,392.5881,394.2258,392.4158,392.8946,9322.0
2021-03-25 14:00:00,410.02,410.82,409.08,409.61,12403.0,392.6648,393.4309,391.7645,392.2721,12403.0
2021-03-25 14:30:00,410.11,412.61,409.6,412.21,10769.0,392.7509,395.1451,392.2625,394.7621,10769.0
2021-03-25 15:00:00,412.25,413.54,411.73,412.87,14440.0,394.8004,396.0358,394.3024,395.3941,14440.0
2021-03-25 15:30:00,412.79,413.75,412.05,412.11,47109.0,395.3175,396.2369,394.6088,394.6663,47109.0
2021-03-26 09:30:00,412.5,415.99,411.93,415.69,11582.0,395.0398,398.3821,394.4939,398.0948,11582.0
2021-03-26 10:00:00,416.75,419.12,415.16,417.54,10425.0,399.1099,401.3796,397.5872,399.8664,10425.0
2021-03-26 10:30:00,417.1,419.8,416.91,417.75,6388.0,399.4451,402.0308,399.2631,400.0676,6388.0
2021-03-26 11:00:00,417.25,417.29,413.94,414.49,11443.0,399.5887,399.627,396.4188,396.9455,11443.0
2021-03-26 11:30:00,414.52,419.4,414.21,419.4,4217.0,396.9743,401.6477,396.6774,401.6477,4217.0
2021-03-26 12:00:00,419.71,420.36,418.6,419.38,7373.0,401.9446,402.5671,400.8816,401.6286,7373.0
2021-03-26 12:30:00,419.46,421.14,419.13,420.0,8217.0,401.7052,403.3141,401.3891,402.2223,8217.0
2021-03-26 13:00:00,420.34,422.76,419.7,422.76,4749.0,402.5479,404.8655,401.935,404.8655,4749.0
2021-03-26 13:30:00,422.67,423.56,421.15,422.56,14475.0,404.7793,405.6316,403.3236,404.674,14475.0
2021-03-26 14:00:00,422.45,422.88,420.16,420.93,19941.0,404.5686,404.9804,402.3755,403.113,19941.0
2021-03-26 14:30:00,420.93,424.58,420.16,421.89,20891.0,403.113,406.6085,402.3755,404.0323,20891.0
2021-03-26 15:00:00,421.74,423.46,420.69,422.96,26776.0,403.8887,405.5359,402.8831,405.057,26776.0
2021-03-26 15:30:00,422.58,425.36,420.82,424.88,90421.0,404.6931,407.3554,403.0076,406.8958,90421.0
2021-03-29 09:30:00,423.35,425.84,420.77,420.92,16115.0,405.4305,407.8151,402.9597,403.1034,16115.0
2021-03-29 10:00:00,421.17,422.06,419.59,420.14,14419.0,403.3428,404.1951,401.8297,402.3564,14419.0
2021-03-29 10:30:00,419.76,420.54,418.36,418.85,12186.0,401.9925,402.7395,400.6517,401.121,12186.0
2021-03-29 11:00:00,418.7,424.27,418.29,423.34,11864.0,400.9773,406.3116,400.5847,405.4209,11864.0
2021-03-29 11:30:00,423.36,426.24,423.11,425.25,8065.0,405.4401,408.1982,405.2007,407.2501,8065.0
2021-03-29 12:00:00,425.08,425.39,423.48,424.85,7010.0,407.0873,407.3842,405.555,406.867,7010.0
2021-03-29 12:30:00,424.39,427.54,424.38,426.53,15086.0,406.4265,409.4432,406.4169,408.4759,15086.0
2021-03-29 13:00:00,426.56,426.91,425.85,425.9,7571.0,408.5047,408.8398,407.8247,407.8726,7571.0
2021-03-29 13:30:00,425.79,428.58,425.79,427.7,7122.0,407.7672,410.4391,407.7672,409.5964,7122.0
2021-03-29 14:00:00,427.64,427.67,426.41,426.89,5888.0,409.5389,409.5677,408.361,408.8207,5888.0
2021-03-29 14:30:00,426.73,426.73,425.38,425.38,5403.0,408.6675,408.6675,407.3746,407.3746,5403.0
2021-03-29 15:00:00,425.88,427.26,425.58,426.91,5929.0,407.8534,409.175,407.5661,408.8398,5929.0
2021-03-29 15:30:00,426.65,428.16,425.83,426.4,34475.0,408.5908,410.0369,407.8056,408.3514,34475.0
2021-03-30 09:30:00,422.21,423.24,419.55,419.55,5700.0,404.3388,405.3252,401.7914,401.7914,5700.0
2021-03-30 10:00:00,419.12,419.12,415.64,417.03,4701.0,401.3796,401.3796,398.0469,399.378,4701.0
2021-03-30 10:30:00,417.72,418.08,415.4,416.73,11088.0,400.0388,400.3836,397.817,399.0907,11088.0
2021-03-30 11:00:00,416.39,418.12,414.23,418.12,12546.0,398.7651,400.4219,396.6966,400.4219,12546.0
2021-03-30 11:30:00,418.17,420.02,417.98,419.93,8182.0,400.4698,402.2415,400.2878,402.1553,8182.0
2021-03-30 12:00:00,420.36,421.16,419.04,419.99,9833.0,402.5671,403.3332,401.303,402.2127,9833.0
2021-03-30 12:30:00,419.92,420.02,418.65,419.23,5408.0,402.1457,402.2415,400.9295,401.4849,5408.0
2021-03-30 13:00:00,419.03,420.05,418.77,419.5,5845.0,401.2934,402.2702,401.0444,401.7435,5845.0
2021-03-30 13:30:00,419.44,420.36,418.92,419.44,6919.0,401.686,402.5671,401.188,401.686,6919.0
2021-03-30 14:00:00,419.17,419.7,418.92,419.61,4502.0,401.4275,401.935,401.188,401.8488,4502.0
2021-03-30 14:30:00,420.06,421.23,419.92,421.23,5923.0,402.2798,403.4003,402.1457,403.4003,5923.0
2021-03-30 15:00:00,420.68,420.95,419.41,419.72,8354.0,402.8735,403.1321,401.6573,401.9542,8354.0
2021-03-30 15:30:00,419.72,419.91,416.42,417.76,26304.0,401.9542,402.1361,398.7939,400.0771,26304.0
2021-03-31 09:30:00,418.87,420.31,416.64,418.68,8383.0,401.1402,402.5192,399.0045,400.9582,8383.0
2021-03-31 10:00:00,419.53,422.1,419.5,420.52,6627.0,401.7722,404.2334,401.7435,402.7203,6627.0
2021-03-31 10:30:00,420.19,424.25,420.16,422.85,7897.0,402.4043,406.2924,402.3755,404.9517,7897.0
2021-03-31 11:00:00,423.03,423.37,420.62,421.99,4456.0,405.1241,405.4497,402.8161,404.1281,4456.0
2021-03-31 11:30:00,422.01,423.54,422.01,423.54,4919.0,404.1472,405.6125,404.1472,405.6125,4919.0
2021-03-31 12:00:00,423.53,425.35,423.48,424.36,5022.0,405.6029,407.3459,405.555,406.3978,5022.0
2021-03-31 12:30:00,424.54,424.54,423.18,423.98,3808.0,406.5702,406.5702,405.2677,406.0339,3808.0
2021-03-31 13:00:00,424.11,424.94,423.82,424.82,4113.0,406.1584,406.9532,405.8806,406.8383,4113.0
2021-03-31 13:30:00,424.31,425.01,423.77,424.36,5517.0,406.3499,407.0203,405.8327,406.3978,5517.0
2021-03-31 14:00:00,424.08,424.08,422.02,422.02,5818.0,406.1296,406.1296,404.1568,404.1568,5818.0
2021-03-31 14:30:00,422.03,422.55,420.92,421.14,11891.0,404.1664,404.6644,403.1034,403.3141,11891.0
2021-03-31 15:00:00,421.46,422.24,419.48,420.19,11514.0,403.6205,404.3675,401.7243,402.4043,11514.0
2021-03-31 15:30:00,420.28,420.53,418.65,419.25,44436.0,402.4905,402.7299,400.9295,401.5041,44436.0
2021-04-01 09:30:00,423.62,434.85,421.74,434.17,30419.0,405.6891,416.4438,403.8887,415.7925,30419.0
2021-04-01 10:00:00,435.0,439.46,434.22,437.29,17831.0,416.5874,420.8586,415.8404,418.7805,17831.0
2021-04-01 10:30:00,437.2,438.11,434.71,434.91,24931.0,418.6943,419.5658,416.3097,416.5012,24931.0
2021-04-01 11:00:00,435.01,436.63,432.76,433.34,15800.0,416.597,418.1484,414.4422,414.9977,15800.0
2021-04-01 11:30:00,433.24,434.35,433.12,433.89,5081.0,414.9019,415.9649,414.787,415.5244,5081.0
2021-04-01 12:00:00,434.31,434.83,432.72,432.72,7526.0,415.9266,416.4246,414.4039,414.4039,7526.0
2021-04-01 12:30:00,433.06,433.61,432.33,432.43,4205.0,414.7295,415.2562,414.0304,414.1262,4205.0
2021-04-01 13:00:00,433.14,433.42,431.2,431.23,6467.0,414.8061,415.0743,412.9483,412.977,6467.0
2021-04-01 13:30:00,431.41,432.16,430.95,431.56,9679.0,413.1494,413.8676,412.7088,413.293,9679.0
2021-04-01 14:00:00,431.58,431.89,430.27,430.66,7486.0,413.3122,413.609,412.0576,412.4311,7486.0
2021-04-01 14:30:00,431.05,431.17,429.54,429.82,10599.0,412.8046,412.9195,411.3585,411.6267,10599.0
2021-04-01 15:00:00,429.58,429.77,427.72,428.5,16483.0,411.3968,411.5788,409.6156,410.3625,16483.0
2021-04-01 15:30:00,428.41,429.54,427.43,429.11,59222.0,410.2763,411.3585,409.3378,410.9467,59222.0
2021-04-05 09:30:00,431.39,434.02,428.96,433.31,10868.0,413.1302,415.6489,410.8031,414.9689,10868.0
2021-04-05 10:00:00,433.5,434.27,431.91,432.48,12247.0,415.1509,415.8883,413.6282,414.1741,12247.0
2021-04-05 10:30:00,433.01,435.76,432.98,434.44,8909.0,414.6816,417.3152,414.6529,416.0511,8909.0
2021-04-05 11:00:00,434.58,436.9,434.27,434.68,5293.0,416.1852,418.407,415.8883,416.2809,5293.0
2021-04-05 11:30:00,435.06,436.47,435.06,436.25,5377.0,416.6449,417.9952,416.6449,417.7845,5377.0
2021-04-05 12:00:00,436.22,437.49,436.06,436.59,5500.0,417.7558,418.972,417.6025,418.1101,5500.0
2021-04-05 12:30:00,436.81,438.38,436.39,436.86,7495.0,418.3208,419.8243,417.9186,418.3687,7495.0
2021-04-05 13:00:00,437.13,437.13,435.81,435.83,8893.0,418.6272,418.6272,417.3631,417.3823,8893.0
2021-04-05 13:30:00,435.84,436.24,435.25,435.72,6593.0,417.3918,417.7749,416.8268,417.2769,6593.0
2021-04-05 14:00:00,435.63,436.92,435.45,436.18,6104.0,417.1907,418.4261,417.0184,417.7175,6104.0
2021-04-05 14:30:00,436.38,442.08,436.13,441.01,28230.0,417.909,423.3677,417.6696,422.343,28230.0
2021-04-05 15:00:00,440.92,441.12,438.65,439.09,7832.0,422.2568,422.4484,420.0829,420.5043,7832.0
2021-04-05 15:30:00,439.11,443.1,438.9,440.97,107709.0,420.5234,424.3445,420.3223,422.3047,107709.0
2021-04-06 09:30:00,441.07,441.71,435.37,436.57,13188.0,422.4005,423.0134,416.9417,418.091,13188.0
2021-04-06 10:00:00,437.5,438.85,436.89,438.34,5158.0,418.9816,420.2744,418.3974,419.786,5158.0
2021-04-06 10:30:00,438.33,439.84,438.08,439.14,5990.0,419.7765,421.2225,419.537,420.5522,5990.0
2021-04-06 11:00:00,439.15,441.25,439.14,440.99,7289.0,420.5617,422.5729,420.5522,422.3239,7289.0
2021-04-06 11:30:00,440.24,441.73,439.86,441.73,2300.0,421.6056,423.0325,421.2417,423.0325,2300.0
2021-04-06 12:00:00,440.92,441.61,440.83,441.44,3304.0,422.2568,422.9176,422.1706,422.7548,3304.0
2021-04-06 12:30:00,441.11,442.49,440.86,441.81,2867.0,422.4388,423.7604,422.1994,423.1092,2867.0
2021-04-06 13:00:00,441.26,441.48,439.54,439.93,3172.0,422.5824,422.7931,420.9352,421.3087,3172.0
2021-04-06 13:30:00,439.69,441.02,439.68,440.4,2275.0,421.0789,422.3526,421.0693,421.7588,2275.0
2021-04-06 14:00:00,440.38,441.27,440.2,441.27,3919.0,421.7397,422.592,421.5673,422.592,3919.0
2021-04-06 14:30:00,441.25,441.91,440.19,441.37,4624.0,422.5729,423.2049,421.5577,422.6878,4624.0
2021-04-06 15:00:00,441.39,441.45,440.41,440.99,5946.0,422.7069,422.7644,421.7684,422.3239,5946.0
2021-04-06 15:30:00,441.13,441.85,438.86,439.89,27612.0,422.4579,423.1475,420.284,421.2704,27612.0
2021-04-07 09:30:00,437.5,438.26,433.25,437.76,5398.0,418.9816,419.7094,414.9115,419.2306,5398.0
2021-04-07 10:00:00,437.55,438.87,437.34,438.87,2370.0,419.0295,420.2936,418.8284,420.2936,2370.0
2021-04-07 10:30:00,438.61,440.74,438.39,440.74,4305.0,420.0446,422.0844,419.8339,422.0844,4305.0
2021-04-07 11:00:00,441.31,441.31,439.44,439.87,3145.0,422.6303,422.6303,420.8395,421.2513,3145.0
2021-04-07 11:30:00,439.23,440.39,438.92,440.19,5621.0,420.6384,421.7493,420.3415,421.5577,5621.0
2021-04-07 12:00:00,439.78,440.1,438.1,438.1,2502.0,421.1651,421.4715,419.5562,419.5562,2502.0
2021-04-07 12:30:00,438.07,439.04,437.48,438.1,2874.0,419.5275,420.4564,418.9624,419.5562,2874.0
2021-04-07 13:00:00,437.33,438.82,437.33,438.82,2496.0,418.8188,420.2457,418.8188,420.2457,2496.0
2021-04-07 13:30:00,438.24,439.73,438.06,439.56,6663.0,419.6903,421.1172,419.5179,420.9544,6663.0
2021-04-07 14:00:00,439.47,440.23,438.49,438.86,8277.0,420.8682,421.596,419.9297,420.284,8277.0
2021-04-07 14:30:00,438.82,439.0,437.29,437.68,8788.0,420.2457,420.4181,418.7805,419.154,8788.0
2021-04-07 15:00:00,437.46,437.68,436.65,437.64,5049.0,418.9433,419.154,418.1676,419.1157,5049.0
2021-04-07 15:30:00,437.64,438.61,436.99,437.49,29407.0,419.1157,420.0446,418.4932,418.972,29407.0
2021-04-08 09:30:00,442.84,450.99,442.28,445.0,19325.0,424.0956,431.9006,423.5593,426.1641,19325.0
2021-04-08 10:00:00,445.02,446.69,442.29,442.49,44904.0,426.1833,427.7826,423.5688,423.7604,44904.0
2021-04-08 10:30:00,442.31,442.76,440.02,440.33,6677.0,423.588,424.0189,421.3949,421.6918,6677.0
2021-04-08 11:00:00,441.12,441.84,440.02,440.32,10929.0,422.4484,423.1379,421.3949,421.6822,10929.0
2021-04-08 11:30:00,440.75,442.17,440.56,440.56,2680.0,422.094,423.4539,421.9121,421.9121,2680.0
2021-04-08 12:00:00,439.99,441.65,439.99,440.69,3076.0,421.3662,422.9559,421.3662,422.0366,3076.0
2021-04-08 12:30:00,440.64,441.36,440.23,440.97,3472.0,421.9887,422.6782,421.596,422.3047,3472.0
2021-04-08 13:00:00,440.77,442.73,440.56,442.73,4672.0,422.1132,423.9902,421.9121,423.9902,4672.0
2021-04-08 13:30:00,443.26,444.62,443.15,443.57,4976.0,424.4978,425.8002,424.3924,424.7947,4976.0
2021-04-08 14:00:00,444.29,445.39,444.04,445.16,3708.0,425.4842,426.5376,425.2448,426.3174,3708.0
2021-04-08 14:30:00,444.77,445.37,444.37,444.96,2623.0,425.9439,426.5185,425.5608,426.1258,2623.0
2021-04-08 15:00:00,445.0,445.06,444.34,444.79,3199.0,426.1641,426.2216,425.5321,425.963,3199.0
2021-04-08 15:30:00,444.46,445.38,444.22,444.94,17874.0,425.647,426.528,425.4171,426.1067,17874.0
2021-04-09 09:30:00,444.39,445.17,440.34,444.87,11410.0,425.5799,426.3269,421.7014,426.0396,11410.0
2021-04-09 10:00:00,444.56,447.53,444.56,446.1,3176.0,425.7428,428.587,425.7428,427.2176,3176.0
2021-04-09 10:30:00,446.49,446.97,444.71,444.71,6096.0,427.5911,428.0507,425.8864,425.8864,6096.0
2021-04-09 11:00:00,445.19,446.07,443.49,443.75,6518.0,426.3461,427.1888,424.718,424.967,6518.0
2021-04-09 11:30:00,443.37,444.8,443.24,444.27,8323.0,424.6031,425.9726,424.4786,425.465,8323.0
2021-04-09 12:00:00,443.99,444.61,443.23,443.41,9305.0,425.1969,425.7906,424.469,424.6414,9305.0
2021-04-09 12:30:00,443.27,443.9,443.0,443.0,9732.0,424.5074,425.1107,424.2488,424.2488,9732.0
2021-04-09 13:00:00,442.8,444.07,442.16,443.81,13251.0,424.0572,425.2735,423.4443,425.0245,13251.0
2021-04-09 13:30:00,443.98,446.57,443.97,446.34,4615.0,425.1873,427.6677,425.1777,427.4474,4615.0
2021-04-09 14:00:00,446.4,446.72,444.26,444.26,6526.0,427.5049,427.8113,425.4554,425.4554,6526.0
2021-04-09 14:30:00,444.22,445.47,443.66,444.21,5251.0,425.4171,426.6142,424.8808,425.4076,5251.0
2021-04-09 15:00:00,444.57,446.64,444.21,446.6,8662.0,425.7523,427.7347,425.4076,427.6964,8662.0
2021-04-09 15:30:00,446.55,448.59,445.97,448.04,18512.0,427.6485,429.6022,427.0931,429.0755,18512.0
2021-04-12 09:30:00,445.8,446.35,442.48,444.02,14523.0,426.9303,427.457,423.7508,425.2256,14523.0
2021-04-12 10:00:00,444.93,448.51,444.92,448.44,7167.0,426.0971,429.5256,426.0875,429.4585,7167.0
2021-04-12 10:30:00,448.42,450.42,448.23,450.26,7321.0,429.4394,431.3547,429.2574,431.2015,7321.0
2021-04-12 11:00:00,450.23,451.68,450.23,451.68,2781.0,431.1728,432.5614,431.1728,432.5614,2781.0
2021-04-12 11:30:00,451.4,452.78,451.31,452.63,7155.0,432.2932,433.6148,432.207,433.4712,7155.0
2021-04-12 12:00:00,452.62,453.68,452.34,453.45,9829.0,433.4616,434.4767,433.1934,434.2565,9829.0
2021-04-12 12:30:00,453.5,454.17,453.26,453.8,5054.0,434.3043,434.946,434.0745,434.5916,5054.0
2021-04-12 13:00:00,453.52,453.87,452.55,453.18,4842.0,434.3235,434.6587,433.3946,433.9979,4842.0
2021-04-12 13:30:00,453.39,454.33,452.56,453.76,7720.0,434.199,435.0992,433.4041,434.5533,7720.0
2021-04-12 14:00:00,453.67,454.8,452.17,453.09,8741.0,434.4671,435.5493,433.0306,433.9117,8741.0
2021-04-12 14:30:00,452.79,453.39,452.64,453.12,4954.0,433.6244,434.199,433.4807,433.9404,4954.0
2021-04-12 15:00:00,453.29,453.33,452.31,452.58,11180.0,434.1032,434.1415,433.1647,433.4233,11180.0
2021-04-12 15:30:00,452.6,454.01,451.9,453.15,48860.0,433.4424,434.7928,432.7721,433.9692,48860.0
2021-04-13 09:30:00,453.17,458.76,450.72,455.9,17122.0,433.9883,439.3417,431.642,436.6028,17122.0
2021-04-13 10:00:00,455.83,459.42,455.83,458.82,6848.0,436.5357,439.9738,436.5357,439.3992,6848.0
2021-04-13 10:30:00,459.65,460.39,458.75,459.18,15960.0,440.194,440.9027,439.3321,439.7439,15960.0
2021-04-13 11:00:00,459.51,459.76,458.04,458.07,9826.0,440.06,440.2994,438.6522,438.6809,9826.0
2021-04-13 11:30:00,458.26,460.54,458.26,460.54,4992.0,438.8629,441.0464,438.8629,441.0464,4992.0
2021-04-13 12:00:00,460.67,461.73,459.95,461.45,6546.0,441.1709,442.186,440.4813,441.9178,6546.0
2021-04-13 12:30:00,461.4,461.99,459.71,460.24,12556.0,441.87,442.435,440.2515,440.7591,12556.0
2021-04-13 13:00:00,460.76,461.89,460.57,460.57,7159.0,441.257,442.3392,441.0751,441.0751,7159.0
2021-04-13 13:30:00,460.35,460.46,459.32,460.39,23455.0,440.8644,440.9697,439.878,440.9027,23455.0
2021-04-13 14:00:00,460.2,461.31,459.83,460.97,4050.0,440.7207,441.7838,440.3664,441.4582,4050.0
2021-04-13 14:30:00,461.31,461.61,460.67,461.47,4782.0,441.7838,442.0711,441.1709,441.937,4782.0
2021-04-13 15:00:00,461.8,461.8,460.16,460.27,5762.0,442.253,442.253,440.6824,440.7878,5762.0
2021-04-13 15:30:00,460.24,460.3,459.19,459.95,34766.0,440.7591,440.8165,439.7535,440.4813,34766.0
2021-04-14 09:30:00,461.05,467.68,460.6,466.89,41369.0,441.5348,447.8841,441.1038,447.1276,41369.0
2021-04-14 10:00:00,467.02,467.23,463.14,463.14,14902.0,447.2521,447.4532,443.5363,443.5363,14902.0
2021-04-14 10:30:00,463.14,463.14,460.0,461.57,56714.0,443.5363,443.5363,440.5292,442.0328,56714.0
2021-04-14 11:00:00,461.04,462.2,460.37,460.97,7447.0,441.5252,442.6361,440.8835,441.4582,7447.0
2021-04-14 11:30:00,461.02,463.97,460.88,463.97,5781.0,441.506,444.3312,441.372,444.3312,5781.0
2021-04-14 12:00:00,463.89,463.89,461.37,461.98,8942.0,444.2546,444.2546,441.8412,442.4254,8942.0
2021-04-14 12:30:00,461.26,463.48,461.25,463.29,6743.0,441.7359,443.8619,441.7263,443.68,6743.0
2021-04-14 13:00:00,463.69,464.72,463.48,463.89,7502.0,444.063,445.0494,443.8619,444.2546,7502.0
2021-04-14 13:30:00,463.87,464.72,460.05,460.05,7071.0,444.2354,445.0494,440.5771,440.5771,7071.0
2021-04-14 14:00:00,460.48,460.68,459.3,459.3,5222.0,440.9889,441.1804,439.8588,439.8588,5222.0
2021-04-14 14:30:00,459.52,459.54,457.72,458.49,2670.0,440.0695,440.0887,438.3457,439.0831,2670.0
2021-04-14 15:00:00,458.01,461.66,457.7,461.17,14991.0,438.6234,442.1189,438.3266,441.6497,14991.0
2021-04-14 15:30:00,461.27,461.28,457.07,457.42,66219.0,441.7455,441.755,437.7232,438.0584,66219.0
2021-04-15 09:30:00,460.0,468.67,460.0,467.5,16105.0,440.5292,448.8322,440.5292,447.7118,16105.0
2021-04-15 10:00:00,467.92,468.96,466.62,467.29,7388.0,448.114,449.11,446.869,447.5106,7388.0
2021-04-15 10:30:00,467.89,470.55,467.89,469.61,14380.0,448.0852,450.6327,448.0852,449.7324,14380.0
2021-04-15 11:00:00,469.42,470.68,468.89,469.35,7289.0,449.5505,450.7571,449.0429,449.4834,7289.0
2021-04-15 11:30:00,469.43,469.43,467.5,467.5,8085.0,449.5601,449.5601,447.7118,447.7118,8085.0
2021-04-15 12:00:00,467.17,468.0,466.94,467.55,3025.0,447.3957,448.1906,447.1755,447.7596,3025.0
2021-04-15 12:30:00,467.04,467.73,466.78,467.7,4519.0,447.2712,447.932,447.0222,447.9033,4519.0
2021-04-15 13:00:00,467.77,467.77,467.04,467.48,5046.0,447.9703,447.9703,447.2712,447.6926,5046.0
2021-04-15 13:30:00,467.41,467.69,466.41,466.41,5727.0,447.6256,447.8937,446.6679,446.6679,5727.0
2021-04-15 14:00:00,466.09,466.54,464.54,465.87,6964.0,446.3614,446.7924,444.877,446.1507,6964.0
2021-04-15 14:30:00,465.85,467.6,465.57,467.6,6539.0,446.1316,447.8075,445.8634,447.8075,6539.0
2021-04-15 15:00:00,467.29,467.89,466.39,467.89,23450.0,447.5106,448.0852,446.6487,448.0852,23450.0
2021-04-15 15:30:00,467.89,469.91,467.32,469.82,38584.0,448.0852,450.0197,447.5394,449.9336,38584.0
2021-04-16 09:30:00,472.94,473.72,470.01,472.19,28839.0,452.9215,453.6685,450.1155,452.2032,28839.0
2021-04-16 10:00:00,472.61,472.61,469.19,469.19,11660.0,452.6055,452.6055,449.3302,449.3302,11660.0
2021-04-16 10:30:00,468.93,468.94,465.67,467.68,6952.0,449.0812,449.0908,445.9592,447.8841,6952.0
2021-04-16 11:00:00,467.82,468.24,466.32,466.88,7520.0,448.0182,448.4204,446.5817,447.118,7520.0
2021-04-16 11:30:00,467.06,468.96,466.38,468.96,6781.0,447.2904,449.11,446.6392,449.11,6781.0
2021-04-16 12:00:00,468.98,470.24,468.93,469.9,5171.0,449.1291,450.3358,449.0812,450.0102,5171.0
2021-04-16 12:30:00,469.66,470.21,468.62,468.78,4249.0,449.7803,450.307,448.7843,448.9376,4249.0
2021-04-16 13:00:00,469.03,469.35,468.6,469.35,5867.0,449.177,449.4834,448.7652,449.4834,5867.0
2021-04-16 13:30:00,469.55,470.69,469.45,470.18,4816.0,449.675,450.7667,449.5792,450.2783,4816.0
2021-04-16 14:00:00,470.2,471.22,470.1,470.85,4664.0,450.2975,451.2743,450.2017,450.92,4664.0
2021-04-16 14:30:00,471.14,471.84,470.84,471.65,5681.0,451.1977,451.868,450.9104,451.6861,5681.0
2021-04-16 15:00:00,471.51,473.38,471.51,472.9,6119.0,451.552,453.3429,451.552,452.8832,6119.0
2021-04-16 15:30:00,473.07,474.46,472.77,473.8,43162.0,453.046,454.3771,452.7587,453.7451,43162.0
2021-04-19 09:30:00,469.31,473.82,469.31,470.51,14852.0,449.4451,453.7642,449.4451,450.5943,14852.0
2021-04-19 10:00:00,471.32,471.35,469.3,469.31,7637.0,451.3701,451.3988,449.4356,449.4451,7637.0
2021-04-19 10:30:00,469.55,470.12,467.58,469.14,5598.0,449.675,450.2209,447.7884,449.2823,5598.0
2021-04-19 11:00:00,469.71,470.27,468.55,469.06,6694.0,449.8282,450.3645,448.7173,449.2057,6694.0
2021-04-19 11:30:00,469.06,469.06,467.07,467.56,3200.0,449.2057,449.2057,447.3,447.7692,3200.0
2021-04-19 12:00:00,467.75,468.17,466.55,466.59,6979.0,447.9512,448.3534,446.802,446.8403,6979.0
2021-04-19 12:30:00,466.38,466.38,464.58,464.72,7751.0,446.6392,446.6392,444.9153,445.0494,7751.0
2021-04-19 13:00:00,465.06,466.93,464.91,466.04,5211.0,445.375,447.1659,445.2314,446.3135,5211.0
2021-04-19 13:30:00,466.18,466.85,465.32,466.13,20446.0,446.4476,447.0893,445.624,446.3997,20446.0
2021-04-19 14:00:00,466.61,468.78,466.02,468.38,5168.0,446.8594,448.9376,446.2944,448.5545,5168.0
2021-04-19 14:30:00,467.89,469.16,466.23,468.25,9519.0,448.0852,449.3015,446.4955,448.43,9519.0
2021-04-19 15:00:00,467.98,468.09,466.63,466.74,7033.0,448.1714,448.2768,446.8786,446.9839,7033.0
2021-04-19 15:30:00,466.66,468.21,466.65,468.21,32999.0,446.9073,448.3917,446.8977,448.3917,32999.0
2021-04-20 09:30:00,466.4,470.84,464.29,470.55,14690.0,446.6583,450.9104,444.6376,450.6327,14690.0
2021-04-20 10:00:00,470.63,470.63,468.07,468.41,4917.0,450.7093,450.7093,448.2576,448.5832,4917.0
2021-04-20 10:30:00,468.05,468.81,465.89,466.33,8924.0,448.2385,448.9663,446.1699,446.5913,8924.0
2021-04-20 11:00:00,465.95,465.97,463.44,465.56,7307.0,446.2274,446.2465,443.8236,445.8539,7307.0
2021-04-20 11:30:00,465.5,465.5,462.81,462.88,10343.0,445.7964,445.7964,443.2203,443.2873,10343.0
2021-04-20 12:00:00,462.88,465.07,462.87,464.37,4910.0,443.2873,445.3846,443.2777,444.7142,4910.0
2021-04-20 12:30:00,464.35,464.69,463.17,463.56,4194.0,444.6951,445.0207,443.565,443.9385,4194.0
2021-04-20 13:00:00,463.37,464.71,463.37,464.71,4909.0,443.7566,445.0398,443.7566,445.0398,4909.0
2021-04-20 13:30:00,463.91,465.24,463.91,465.24,4823.0,444.2737,445.5474,444.2737,445.5474,4823.0
2021-04-20 14:00:00,465.0,466.61,465.0,466.61,4507.0,445.3176,446.8594,445.3176,446.8594,4507.0
2021-04-20 14:30:00,466.34,467.15,466.15,466.72,4343.0,446.6009,447.3766,446.4189,446.9648,4343.0
2021-04-20 15:00:00,466.94,468.08,466.71,467.83,7171.0,447.1755,448.2672,446.9552,448.0278,7171.0
2021-04-20 15:30:00,467.89,468.8,467.47,467.99,15933.0,448.0852,448.9567,447.683,448.181,15933.0
2021-04-21 09:30:00,471.21,472.78,467.95,470.97,8955.0,451.2647,452.7683,448.1427,451.0349,8955.0
2021-04-21 10:00:00,471.52,474.13,471.0,472.57,4705.0,451.5616,454.0611,451.0636,452.5671,4705.0
2021-04-21 10:30:00,472.57,473.97,472.57,473.83,4542.0,452.5671,453.9079,452.5671,453.7738,4542.0
2021-04-21 11:00:00,473.3,475.11,473.18,473.18,8539.0,453.2662,454.9996,453.1513,453.1513,8539.0
2021-04-21 11:30:00,473.0,474.72,471.7,474.72,6924.0,452.9789,454.6261,451.734,454.6261,6924.0
2021-04-21 12:00:00,474.27,474.41,472.56,472.57,2520.0,454.1952,454.3293,452.5576,452.5671,2520.0
2021-04-21 12:30:00,471.75,471.75,470.51,470.84,2240.0,451.7819,451.7819,450.5943,450.9104,2240.0
2021-04-21 13:00:00,470.72,471.42,470.01,470.01,6016.0,450.7955,451.4658,450.1155,450.1155,6016.0
2021-04-21 13:30:00,470.09,470.09,468.56,469.23,11379.0,450.1921,450.1921,448.7269,449.3685,11379.0
2021-04-21 14:00:00,469.49,469.77,468.53,468.63,11198.0,449.6175,449.8857,448.6982,448.7939,11198.0
2021-04-21 14:30:00,468.34,469.53,468.34,469.18,3311.0,448.5162,449.6558,448.5162,449.3206,3311.0
2021-04-21 15:00:00,469.1,469.18,467.83,468.08,6941.0,449.244,449.3206,448.0278,448.2672,6941.0
2021-04-21 15:30:00,468.23,471.18,468.22,471.16,35590.0,448.4109,451.236,448.4013,451.2168,35590.0
2021-04-22 09:30:00,469.22,471.02,466.31,469.11,35036.0,449.3589,451.0828,446.5721,449.2536,35036.0
2021-04-22 10:00:00,468.74,470.3,467.88,470.3,7530.0,448.8993,450.3932,448.0757,450.3932,7530.0
2021-04-22 10:30:00,470.34,471.87,470.11,470.82,4055.0,450.4315,451.8968,450.2113,450.8912,4055.0
2021-04-22 11:00:00,471.1,473.27,471.1,472.25,17210.0,451.1594,453.2375,451.1594,452.2607,17210.0
2021-04-22 11:30:00,472.12,473.42,471.28,471.98,5829.0,452.1362,453.3812,451.3318,452.0021,5829.0
2021-04-22 12:00:00,472.07,473.37,471.86,472.54,11248.0,452.0883,453.3333,451.8872,452.5384,11248.0
2021-04-22 12:30:00,472.57,474.38,472.51,474.38,4774.0,452.5671,454.3005,452.5097,454.3005,4774.0
2021-04-22 13:00:00,474.7,474.7,471.24,472.29,6100.0,454.607,454.607,451.2934,452.299,6100.0
2021-04-22 13:30:00,472.07,472.07,468.27,468.32,10957.0,452.0883,452.0883,448.4492,448.497,10957.0
2021-04-22 14:00:00,468.08,470.42,467.7,470.32,10235.0,448.2672,450.5082,447.9033,450.4124,10235.0
2021-04-22 14:30:00,470.33,471.73,470.07,470.92,3912.0,450.422,451.7627,450.173,450.987,3912.0
2021-04-22 15:00:00,471.25,471.3,469.78,470.08,3675.0,451.303,451.3509,449.8952,450.1825,3675.0
2021-04-22 15:30:00,470.43,471.92,470.0,471.03,17697.0,450.5177,451.9447,450.1059,451.0923,17697.0
2021-04-23 09:30:00,472.67,477.23,472.05,474.79,6248.0,452.6629,457.0299,452.0692,454.6932,6248.0
2021-04-23 10:00:00,473.9,477.38,473.9,476.22,47537.0,453.8409,457.1736,453.8409,456.0627,47537.0
2021-04-23 10:30:00,476.44,478.49,476.02,477.83,12310.0,456.2733,458.2366,455.8711,457.6045,12310.0
2021-04-23 11:00:00,477.63,480.97,477.61,480.97,5809.0,457.413,460.6116,457.3938,460.6116,5809.0
2021-04-23 11:30:00,481.21,483.53,481.12,483.35,38610.0,460.8414,463.0632,460.7552,462.8909,38610.0
2021-04-23 12:00:00,483.4,486.3,483.4,484.4,14432.0,462.9387,465.716,462.9387,463.8964,14432.0
2021-04-23 12:30:00,484.89,488.21,484.88,487.03,16885.0,464.3657,467.5451,464.3561,466.4151,16885.0
2021-04-23 13:00:00,487.12,488.14,486.83,487.06,8777.0,466.5013,467.4781,466.2236,466.4438,8777.0
2021-04-23 13:30:00,487.38,487.38,486.32,487.06,7549.0,466.7503,466.7503,465.7351,466.4438,7549.0
2021-04-23 14:00:00,486.56,486.75,485.96,486.12,3820.0,465.965,466.1469,465.3904,465.5436,3820.0
2021-04-23 14:30:00,486.39,486.93,486.08,486.85,5695.0,465.8022,466.3193,465.5053,466.2427,5695.0
2021-04-23 15:00:00,486.8,487.54,486.35,487.39,5669.0,466.1948,466.9035,465.7639,466.7599,5669.0
2021-04-23 15:30:00,487.58,488.36,486.13,486.33,46999.0,466.9418,467.6888,465.5532,465.7447,46999.0
2021-04-26 09:30:00,485.79,488.63,484.9,488.51,28478.0,465.2276,467.9474,464.3752,467.8324,28478.0
2021-04-26 10:00:00,488.41,488.87,486.6,487.55,17602.0,467.7367,468.1772,466.0033,466.9131,17602.0
2021-04-26 10:30:00,487.82,488.49,485.69,485.69,23385.0,467.1717,467.8133,465.1318,465.1318,23385.0
2021-04-26 11:00:00,485.47,487.25,484.92,484.92,7816.0,464.9211,466.6258,464.3944,464.3944,7816.0
2021-04-26 11:30:00,485.3,485.4,483.43,484.91,6937.0,464.7583,464.8541,462.9675,464.3848,6937.0
2021-04-26 12:00:00,484.65,485.0,483.51,484.18,5388.0,464.1358,464.471,463.0441,463.6857,5388.0
2021-04-26 12:30:00,484.18,486.0,483.97,485.97,11027.0,463.6857,465.4287,463.4846,465.4,11027.0
2021-04-26 13:00:00,487.01,487.95,486.88,487.73,44498.0,466.3959,467.2961,466.2714,467.0855,44498.0
2021-04-26 13:30:00,487.87,489.38,487.82,488.79,8460.0,467.2195,468.6656,467.1717,468.1006,8460.0
2021-04-26 14:00:00,488.67,488.67,488.08,488.66,5427.0,467.9857,467.9857,467.4206,467.9761,5427.0
2021-04-26 14:30:00,488.57,489.64,488.42,489.11,15227.0,467.8899,468.9146,467.7463,468.407,15227.0
2021-04-26 15:00:00,489.11,490.19,487.99,488.0,14900.0,468.407,469.4413,467.3345,467.344,14900.0
2021-04-26 15:30:00,487.52,488.45,485.71,486.54,54173.0,466.8843,467.775,465.151,465.9458,54173.0
2021-04-27 09:30:00,487.45,489.79,476.98,476.98,25068.0,466.8173,469.0583,456.7905,456.7905,25068.0
2021-04-27 10:00:00,477.55,479.8,476.96,478.34,12417.0,457.3364,459.4911,456.7713,458.0929,12417.0
2021-04-27 10:30:00,479.04,480.92,479.04,480.0,9608.0,458.7633,460.5637,458.7633,459.6827,9608.0
2021-04-27 11:00:00,479.67,483.01,479.66,482.6,14234.0,459.3666,462.5652,459.357,462.1726,14234.0
2021-04-27 11:30:00,482.6,484.88,481.61,484.44,9460.0,462.1726,464.3561,461.2245,463.9347,9460.0
2021-04-27 12:00:00,484.42,485.26,483.38,484.07,9661.0,463.9156,464.72,462.9196,463.5804,9661.0
2021-04-27 12:30:00,484.23,486.2,483.97,486.2,11139.0,463.7336,465.6202,463.4846,465.6202,11139.0
2021-04-27 13:00:00,485.83,486.75,484.57,486.75,12317.0,465.2659,466.1469,464.0592,466.1469,12317.0
2021-04-27 13:30:00,488.23,489.09,486.79,488.64,7744.0,467.5643,468.3879,466.1852,467.9569,7744.0
2021-04-27 14:00:00,488.41,489.21,487.53,487.94,6800.0,467.7367,468.5028,466.8939,467.2866,6800.0
2021-04-27 14:30:00,487.71,489.62,487.12,489.48,9308.0,467.0663,468.8955,466.5013,468.7614,9308.0
2021-04-27 15:00:00,489.09,489.88,488.28,489.07,11832.0,468.3879,469.1445,467.6122,468.3687,11832.0
2021-04-27 15:30:00,489.48,489.97,485.39,487.49,59345.0,468.7614,469.2306,464.8445,466.8556,59345.0
2021-04-28 09:30:00,489.0,489.0,480.0,480.25,13817.0,468.3017,468.3017,459.6827,459.9221,13817.0
2021-04-28 10:00:00,481.02,486.31,481.02,485.35,8307.0,460.6595,465.7256,460.6595,464.8062,8307.0
2021-04-28 10:30:00,484.81,486.92,483.5,483.5,4214.0,464.2891,466.3097,463.0345,463.0345,4214.0
2021-04-28 11:00:00,483.63,486.49,483.62,485.58,5836.0,463.159,465.8979,463.1494,465.0265,5836.0
2021-04-28 11:30:00,484.22,484.75,482.81,483.63,6825.0,463.724,464.2316,462.3737,463.159,6825.0
2021-04-28 12:00:00,483.4,484.05,482.81,483.49,5133.0,462.9387,463.5612,462.3737,463.0249,5133.0
2021-04-28 12:30:00,483.15,484.16,483.05,483.06,7032.0,462.6993,463.6666,462.6036,462.6131,7032.0
2021-04-28 13:00:00,483.07,483.15,480.47,482.12,9581.0,462.6227,462.6993,460.1328,461.7129,9581.0
2021-04-28 13:30:00,481.62,482.83,481.07,481.34,13402.0,461.2341,462.3929,460.7074,460.9659,13402.0
2021-04-28 14:00:00,481.23,482.67,479.81,480.78,12545.0,460.8606,462.2396,459.5007,460.4296,12545.0
2021-04-28 14:30:00,480.74,484.27,480.06,483.61,18280.0,460.3913,463.7719,459.7401,463.1399,18280.0
2021-04-28 15:00:00,483.59,484.51,483.37,484.0,18860.0,463.1207,464.0018,462.91,463.5133,18860.0
2021-04-28 15:30:00,483.97,484.98,483.59,484.16,32321.0,463.4846,464.4519,463.1207,463.6666,32321.0
2021-04-29 09:30:00,487.12,488.61,483.62,486.49,16979.0,466.5013,467.9282,463.1494,465.8979,16979.0
2021-04-29 10:00:00,485.94,487.33,483.66,486.52,9536.0,465.3712,466.7024,463.1877,465.9267,9536.0
2021-04-29 10:30:00,487.83,489.01,486.21,487.74,6967.0,467.1812,468.3113,465.6298,467.095,6967.0
2021-04-29 11:00:00,487.39,488.08,486.6,488.03,9540.0,466.7599,467.4206,466.0033,467.3728,9540.0
2021-04-29 11:30:00,488.31,488.86,487.61,488.16,2806.0,467.6409,468.1676,466.9705,467.4973,2806.0
2021-04-29 12:00:00,488.69,489.43,488.43,489.06,9123.0,468.0048,468.7135,467.7558,468.3592,9123.0
2021-04-29 12:30:00,489.15,490.07,489.1,489.91,13853.0,468.4454,469.3264,468.3975,469.1732,13853.0
2021-04-29 13:00:00,489.94,490.79,489.36,490.56,12312.0,469.2019,470.0159,468.6465,469.7957,12312.0
2021-04-29 13:30:00,490.18,490.74,489.6,490.01,9677.0,469.4318,469.9681,468.8763,469.269,9677.0
2021-04-29 14:00:00,490.41,492.98,490.31,492.98,7153.0,469.652,472.1132,469.5563,472.1132,7153.0
2021-04-29 14:30:00,492.78,494.52,492.51,494.15,7453.0,471.9217,473.5881,471.6631,473.2337,7453.0
2021-04-29 15:00:00,494.07,495.16,493.19,493.7,12332.0,473.1571,474.201,472.3143,472.8028,12332.0
2021-04-29 15:30:00,493.78,495.12,493.57,494.83,35949.0,472.8794,474.1627,472.6783,473.8849,35949.0
2021-04-30 09:30:00,488.07,493.73,486.04,486.04,18093.0,467.4111,472.8315,465.467,465.467,18093.0
2021-04-30 10:00:00,486.16,486.16,483.16,485.5,11471.0,465.5819,465.5819,462.7089,464.9499,11471.0
2021-04-30 10:30:00,485.32,485.61,482.47,482.47,14449.0,464.7775,465.0552,462.0481,462.0481,14449.0
2021-04-30 11:00:00,482.36,484.62,482.24,483.69,11630.0,461.9428,464.1071,461.8278,463.2165,11630.0
2021-04-30 11:30:00,483.88,487.58,483.88,487.07,10518.0,463.3984,466.9418,463.3984,466.4534,10518.0
2021-04-30 12:00:00,487.19,488.41,485.91,487.01,7705.0,466.5683,467.7367,465.3425,466.3959,7705.0
2021-04-30 12:30:00,486.8,486.8,484.94,484.95,6026.0,466.1948,466.1948,464.4136,464.4231,6026.0
2021-04-30 13:00:00,485.25,485.29,483.65,484.65,12667.0,464.7104,464.7487,463.1782,464.1358,12667.0
2021-04-30 13:30:00,484.7,484.91,483.29,483.49,9015.0,464.1837,464.3848,462.8334,463.0249,9015.0
2021-04-30 14:00:00,483.7,484.81,482.87,484.81,11278.0,463.226,464.2891,462.4312,464.2891,11278.0
2021-04-30 14:30:00,484.72,484.72,483.08,483.14,15422.0,464.2029,464.2029,462.6323,462.6897,15422.0
2021-04-30 15:00:00,483.71,484.47,482.56,484.44,7478.0,463.2356,463.9634,462.1343,463.9347,7478.0
2021-04-30 15:30:00,484.45,485.78,483.58,485.77,42379.0,463.9443,465.218,463.1111,465.2084,42379.0
2021-05-03 09:30:00,486.98,486.98,481.32,482.39,9347.0,466.3672,466.3672,460.9468,461.9715,9347.0
2021-05-03 10:00:00,483.23,485.04,482.06,484.96,4110.0,462.7759,464.5093,461.6555,464.4327,4110.0
2021-05-03 10:30:00,484.89,486.01,484.36,486.01,3702.0,464.3657,465.4383,463.8581,465.4383,3702.0
2021-05-03 11:00:00,486.79,486.8,484.79,484.9,5148.0,466.1852,466.1948,464.2699,464.3752,5148.0
2021-05-03 11:30:00,485.16,487.67,485.07,487.67,3005.0,464.6242,467.028,464.5381,467.028,3005.0
2021-05-03 12:00:00,488.78,489.27,487.45,487.45,2206.0,468.091,468.5603,466.8173,466.8173,2206.0
2021-05-03 12:30:00,487.92,488.82,487.4,487.63,3002.0,467.2674,468.1293,466.7694,466.9897,3002.0
2021-05-03 13:00:00,487.93,489.24,487.91,489.11,5846.0,467.277,468.5315,467.2578,468.407,5846.0
2021-05-03 13:30:00,488.41,489.64,488.28,489.12,3803.0,467.7367,468.9146,467.6122,468.4166,3803.0
2021-05-03 14:00:00,488.8,488.8,486.64,487.11,6400.0,468.1102,468.1102,466.0416,466.4917,6400.0
2021-05-03 14:30:00,487.51,487.99,486.33,487.42,6101.0,466.8748,467.3345,465.7447,466.7886,6101.0
2021-05-03 15:00:00,487.6,487.6,485.96,486.13,3582.0,466.961,466.961,465.3904,465.5532,3582.0
2021-05-03 15:30:00,486.12,486.97,484.67,486.29,20487.0,465.5436,466.3576,464.155,465.7064,20487.0
2021-05-04 09:30:00,482.29,487.03,482.03,482.22,15721.0,461.8757,466.4151,461.6267,461.8087,15721.0
2021-05-04 10:00:00,482.17,482.53,477.33,477.73,40570.0,461.7608,462.1056,457.1257,457.5087,40570.0
2021-05-04 10:30:00,477.31,478.69,476.87,477.49,10493.0,457.1065,458.4281,456.6851,457.2789,10493.0
2021-05-04 11:00:00,477.37,478.69,477.09,477.76,5314.0,457.164,458.4281,456.8958,457.5375,5314.0
2021-05-04 11:30:00,477.58,478.36,475.65,476.46,7053.0,457.3651,458.1121,455.5168,456.2925,7053.0
2021-05-04 12:00:00,476.46,476.94,475.8,476.37,10075.0,456.2925,456.7522,455.6604,456.2063,10075.0
2021-05-04 12:30:00,476.5,476.71,475.75,476.7,4312.0,456.3308,456.5319,455.6125,456.5223,4312.0
2021-05-04 13:00:00,476.54,479.53,476.36,479.48,12217.0,456.3691,459.2325,456.1967,459.1847,12217.0
2021-05-04 13:30:00,479.02,479.02,476.94,477.13,3742.0,458.7441,458.7441,456.7522,456.9341,3742.0
2021-05-04 14:00:00,477.28,479.54,477.01,477.9,12799.0,457.0778,459.2421,456.8192,457.6715,12799.0
2021-05-04 14:30:00,477.92,478.71,477.91,478.44,3200.0,457.6907,458.4473,457.6811,458.1887,3200.0
2021-05-04 15:00:00,478.43,481.05,478.42,481.05,9412.0,458.1791,460.6882,458.1695,460.6882,9412.0
2021-05-04 15:30:00,481.53,483.07,479.94,482.5,51360.0,461.1479,462.6227,459.6252,462.0768,51360.0
2021-05-05 09:30:00,485.63,485.63,478.32,479.29,10870.0,465.0743,465.0743,458.0738,459.0027,10870.0
2021-05-05 10:00:00,478.19,478.78,472.09,473.01,11207.0,457.9493,458.5143,452.1075,452.9885,11207.0
2021-05-05 10:30:00,473.51,475.65,473.01,474.58,9668.0,453.4674,455.5168,452.9885,454.4921,9668.0
2021-05-05 11:00:00,474.79,476.06,474.79,475.56,6999.0,454.6932,455.9094,454.6932,455.4306,6999.0
2021-05-05 11:30:00,476.26,478.34,476.26,477.74,4723.0,456.101,458.0929,456.101,457.5183,4723.0
2021-05-05 12:00:00,477.65,478.56,477.01,477.25,6297.0,457.4321,458.3036,456.8192,457.0491,6297.0
2021-05-05 12:30:00,477.49,478.81,476.99,477.7,4767.0,457.2789,458.543,456.8001,457.48,4767.0
2021-05-05 13:00:00,478.16,478.75,477.62,477.71,5243.0,457.9205,458.4856,457.4034,457.4896,5243.0
2021-05-05 13:30:00,478.06,478.53,477.46,477.99,6694.0,457.8248,458.2749,457.2502,457.7577,6694.0
2021-05-05 14:00:00,477.93,478.66,477.55,477.93,5646.0,457.7003,458.3994,457.3364,457.7003,5646.0
2021-05-05 14:30:00,477.94,478.66,477.53,478.59,10033.0,457.7098,458.3994,457.3172,458.3323,10033.0
2021-05-05 15:00:00,478.73,479.54,477.84,479.54,7710.0,458.4664,459.2421,457.6141,459.2421,7710.0
2021-05-05 15:30:00,479.4,480.04,477.93,478.23,28972.0,459.1081,459.721,457.7003,457.9876,28972.0
2021-05-06 09:30:00,479.14,479.14,473.82,476.16,13173.0,458.8591,458.8591,453.7642,456.0052,13173.0
2021-05-06 10:00:00,476.38,476.99,471.71,471.71,13914.0,456.2159,456.8001,451.7436,451.7436,13914.0
2021-05-06 10:30:00,472.14,472.61,470.24,471.93,11683.0,452.1554,452.6055,450.3358,451.9542,11683.0
2021-05-06 11:00:00,471.46,471.78,469.5,471.78,7076.0,451.5041,451.8106,449.6271,451.8106,7076.0
2021-05-06 11:30:00,471.7,475.48,471.62,474.73,6224.0,451.734,455.354,451.6574,454.6357,6224.0
2021-05-06 12:00:00,474.75,476.23,474.7,475.39,5641.0,454.6549,456.0722,454.607,455.2678,5641.0
2021-05-06 12:30:00,475.35,476.7,475.35,476.34,5157.0,455.2295,456.5223,455.2295,456.1776,5157.0
2021-05-06 13:00:00,476.43,476.43,474.21,474.39,2867.0,456.2638,456.2638,454.1377,454.3101,2867.0
2021-05-06 13:30:00,474.57,475.08,473.14,473.3,2678.0,454.4825,454.9709,453.113,453.2662,2678.0
2021-05-06 14:00:00,473.09,473.64,472.37,472.85,6845.0,453.0651,453.5919,452.3756,452.8353,6845.0
2021-05-06 14:30:00,472.77,472.9,472.05,472.56,3200.0,452.7587,452.8832,452.0692,452.5576,3200.0
2021-05-06 15:00:00,472.59,473.39,472.27,473.12,6047.0,452.5863,453.3524,452.2798,453.0939,6047.0
2021-05-06 15:30:00,473.19,476.12,473.08,475.9,31492.0,453.1609,455.9669,453.0556,455.7562,31492.0
2021-05-07 09:30:00,478.0,482.28,475.0,481.11,13467.0,457.7673,461.8661,454.8943,460.7457,13467.0
2021-05-07 10:00:00,480.89,483.22,480.0,481.98,3970.0,460.535,462.7664,459.6827,461.5788,3970.0
2021-05-07 10:30:00,482.05,483.84,481.86,482.1,9703.0,461.6459,463.3601,461.4639,461.6938,9703.0
2021-05-07 11:00:00,481.99,483.51,481.98,483.1,8407.0,461.5884,463.0441,461.5788,462.6514,8407.0
2021-05-07 11:30:00,482.89,484.35,482.89,483.83,4090.0,462.4503,463.8485,462.4503,463.3505,4090.0
2021-05-07 12:00:00,483.62,483.62,482.15,482.72,7155.0,463.1494,463.1494,461.7416,462.2875,7155.0
2021-05-07 12:30:00,482.37,482.59,481.16,481.47,3004.0,461.9523,462.163,460.7936,461.0904,3004.0
2021-05-07 13:00:00,480.74,481.7,480.26,481.29,1802.0,460.3913,461.3107,459.9316,460.9181,1802.0
2021-05-07 13:30:00,481.59,482.96,480.84,480.84,4644.0,461.2054,462.5174,460.4871,460.4871,4644.0
2021-05-07 14:00:00,480.4,483.18,480.34,483.0,4520.0,460.0657,462.7281,460.0083,462.5557,4520.0
2021-05-07 14:30:00,482.71,483.12,481.57,481.77,3484.0,462.2779,462.6706,461.1862,461.3777,3484.0
2021-05-07 15:00:00,482.23,483.28,481.47,483.17,4119.0,461.8183,462.8238,461.0904,462.7185,4119.0
2021-05-07 15:30:00,483.63,483.84,481.56,481.84,23988.0,463.159,463.3601,461.1766,461.4448,23988.0
2021-05-10 09:30:00,482.11,482.45,480.04,482.3,6455.0,461.7033,462.029,459.721,461.8853,6455.0
2021-05-10 10:00:00,482.76,484.27,480.58,483.8,8666.0,462.3258,463.7719,460.2381,463.3218,8666.0
2021-05-10 10:30:00,484.11,486.14,484.11,485.06,2256.0,463.6187,465.5628,463.6187,464.5285,2256.0
2021-05-10 11:00:00,484.85,485.19,484.53,484.79,1784.0,464.3274,464.653,464.0209,464.2699,1784.0
2021-05-10 11:30:00,485.08,485.28,482.89,483.51,5032.0,464.5476,464.7392,462.4503,463.0441,5032.0
2021-05-10 12:00:00,484.32,484.64,483.31,483.46,3078.0,463.8198,464.1263,462.8525,462.9962,3078.0
2021-05-10 12:30:00,483.53,483.53,482.35,482.35,2653.0,463.0632,463.0632,461.9332,461.9332,2653.0
2021-05-10 13:00:00,481.84,483.25,481.79,482.22,3051.0,461.4448,462.7951,461.3969,461.8087,3051.0
2021-05-10 13:30:00,482.09,482.22,480.05,480.05,5258.0,461.6842,461.8087,459.7305,459.7305,5258.0
2021-05-10 14:00:00,480.12,480.39,478.26,479.0,5391.0,459.7976,460.0561,458.0163,458.725,5391.0
2021-05-10 14:30:00,478.46,479.13,477.11,477.86,6113.0,458.2078,458.8495,456.915,457.6332,6113.0
2021-05-10 15:00:00,477.89,480.44,477.83,480.13,11074.0,457.662,460.104,457.6045,459.8072,11074.0
2021-05-10 15:30:00,479.97,480.37,476.53,476.98,31914.0,459.6539,460.037,456.3595,456.7905,31914.0
2021-05-11 09:30:00,471.23,473.69,467.6,469.81,14793.0,451.2839,453.6397,447.8075,449.924,14793.0
2021-05-11 10:00:00,469.75,473.21,465.88,465.88,10169.0,449.8665,453.1801,446.1603,446.1603,10169.0
2021-05-11 10:30:00,465.6,467.03,462.58,466.9,13889.0,445.8922,447.2616,443.0,447.1371,13889.0
2021-05-11 11:00:00,466.81,469.68,464.83,469.68,8474.0,447.051,449.7995,445.1548,449.7995,8474.0
2021-05-11 11:30:00,470.96,473.52,470.29,473.52,13868.0,451.0253,453.4769,450.3837,453.4769,13868.0
2021-05-11 12:00:00,473.31,474.6,473.31,473.6,4394.0,453.2758,454.5112,453.2758,453.5536,4394.0
2021-05-11 12:30:00,473.19,473.19,470.97,471.57,5881.0,453.1609,453.1609,451.0349,451.6095,5881.0
2021-05-11 13:00:00,471.61,473.81,471.6,473.81,4120.0,451.6478,453.7547,451.6382,453.7547,4120.0
2021-05-11 13:30:00,473.46,475.18,472.77,473.38,11404.0,453.4195,455.0667,452.7587,453.3429,11404.0
2021-05-11 14:00:00,473.71,474.58,471.98,473.31,11186.0,453.6589,454.4921,452.0021,453.2758,11186.0
2021-05-11 14:30:00,473.22,473.48,472.0,473.29,5667.0,453.1896,453.4386,452.0213,453.2567,5667.0
2021-05-11 15:00:00,473.18,473.73,472.0,473.63,7110.0,453.1513,453.678,452.0213,453.5823,7110.0
2021-05-11 15:30:00,473.36,473.64,470.68,472.78,58392.0,453.3237,453.5919,450.7571,452.7683,58392.0
2021-05-12 09:30:00,466.4,469.61,466.4,469.61,20921.0,446.6583,449.7324,446.6583,449.7324,20921.0
2021-05-12 10:00:00,468.27,470.64,467.33,469.11,9469.0,448.4492,450.7188,447.5489,449.2536,9469.0
2021-05-12 10:30:00,468.93,469.11,461.37,463.69,62091.0,449.0812,449.2536,441.8412,444.063,62091.0
2021-05-12 11:00:00,464.83,466.5,463.26,463.26,4954.0,445.1548,446.7541,443.6512,443.6512,4954.0
2021-05-12 11:30:00,463.69,465.38,461.09,461.09,10738.0,444.063,445.6815,441.5731,441.5731,10738.0
2021-05-12 12:00:00,460.35,462.16,459.94,461.82,7773.0,440.8644,442.5978,440.4717,442.2722,7773.0
2021-05-12 12:30:00,462.22,462.59,461.1,461.4,12204.0,442.6552,443.0096,441.5826,441.87,12204.0
2021-05-12 13:00:00,461.4,462.59,461.04,461.3,7446.0,441.87,443.0096,441.5252,441.7742,7446.0
2021-05-12 13:30:00,461.62,462.19,460.71,461.61,6895.0,442.0806,442.6265,441.2092,442.0711,6895.0
2021-05-12 14:00:00,461.24,462.35,460.52,461.78,18539.0,441.7167,442.7797,441.0272,442.2339,18539.0
2021-05-12 14:30:00,461.64,463.65,461.34,463.08,8354.0,442.0998,444.0247,441.8125,443.4788,8354.0
2021-05-12 15:00:00,462.75,462.75,459.01,459.48,25406.0,443.1628,443.1628,439.5811,440.0312,25406.0
2021-05-12 15:30:00,459.54,461.69,459.33,460.37,43670.0,440.0887,442.1477,439.8876,440.8835,43670.0
2021-05-13 09:30:00,461.57,467.47,460.65,467.47,15809.0,442.7805,448.4403,441.898,448.4403,15809.0
2021-05-13 10:00:00,468.01,468.41,463.99,464.86,6528.0,448.9584,449.3421,445.102,445.9366,6528.0
2021-05-13 10:30:00,465.14,467.84,464.97,467.84,4455.0,446.2052,448.7953,446.0421,448.7953,4455.0
2021-05-13 11:00:00,467.36,467.52,465.42,466.33,2064.0,448.3348,448.4883,446.4738,447.3467,2064.0
2021-05-13 11:30:00,466.89,468.02,465.72,465.85,5289.0,447.884,448.968,446.7616,446.8863,5289.0
2021-05-13 12:00:00,466.0,466.93,465.2,465.57,11794.0,447.0302,447.9223,446.2627,446.6177,11794.0
2021-05-13 12:30:00,465.56,466.34,464.65,464.74,7944.0,446.6081,447.3563,445.7351,445.8215,7944.0
2021-05-13 13:00:00,464.74,465.08,463.45,464.25,8030.0,445.8215,446.1476,444.584,445.3514,8030.0
2021-05-13 13:30:00,463.63,463.63,462.08,463.0,10213.0,444.7567,444.7567,443.2698,444.1523,10213.0
2021-05-13 14:00:00,463.42,464.88,463.15,464.08,5429.0,444.5552,445.9558,444.2962,445.1883,5429.0
2021-05-13 14:30:00,463.64,464.45,462.72,463.4,7537.0,444.7663,445.5433,443.8837,444.536,7537.0
2021-05-13 15:00:00,462.8,463.54,461.75,462.56,10090.0,443.9604,444.6703,442.9532,443.7302,10090.0
2021-05-13 15:30:00,462.66,463.74,460.97,461.09,51464.0,443.8261,444.8622,442.2049,442.3201,51464.0
2021-05-14 09:30:00,464.79,464.79,460.54,462.91,11767.0,445.8694,445.8694,441.7924,444.066,11767.0
2021-05-14 10:00:00,463.58,464.97,463.42,463.9,5697.0,444.7087,446.0421,444.5552,445.0157,5697.0
2021-05-14 10:30:00,463.97,464.09,461.34,462.9,21762.0,445.0828,445.1979,442.5599,444.0564,21762.0
2021-05-14 11:00:00,463.35,464.57,462.8,464.06,7063.0,444.4881,445.6584,443.9604,445.1692,7063.0
2021-05-14 11:30:00,464.05,464.99,463.22,464.77,39123.0,445.1596,446.0613,444.3633,445.8503,39123.0
2021-05-14 12:00:00,465.19,466.07,464.82,465.32,9021.0,446.2532,447.0973,445.8982,446.3779,9021.0
2021-05-14 12:30:00,465.03,465.53,464.72,465.47,7486.0,446.0997,446.5793,445.8023,446.5218,7486.0
2021-05-14 13:00:00,465.5,465.6,464.82,464.83,5710.0,446.5505,446.6465,445.8982,445.9078,5710.0
2021-05-14 13:30:00,464.63,465.35,464.5,465.35,7902.0,445.716,446.4066,445.5912,446.4066,7902.0
2021-05-14 14:00:00,465.34,465.79,464.84,465.29,6656.0,446.397,446.8287,445.9174,446.3491,6656.0
2021-05-14 14:30:00,465.75,466.59,465.74,466.51,6064.0,446.7904,447.5962,446.7808,447.5194,6064.0
2021-05-14 15:00:00,466.39,466.44,465.11,465.3,11160.0,447.4043,447.4523,446.1764,446.3587,11160.0
2021-05-14 15:30:00,465.34,465.34,463.43,463.72,60361.0,446.397,446.397,444.5648,444.843,60361.0
2021-05-17 09:30:00,463.46,463.46,457.15,458.71,13131.0,444.5936,444.5936,438.5404,440.0369,13131.0
2021-05-17 10:00:00,458.13,458.36,456.2,456.2,6346.0,439.4806,439.7012,437.6291,437.6291,6346.0
2021-05-17 10:30:00,456.24,457.57,455.66,457.41,5087.0,437.6675,438.9433,437.1111,438.7899,5087.0
2021-05-17 11:00:00,457.52,458.22,456.75,456.84,6812.0,438.8954,439.5669,438.1567,438.2431,6812.0
2021-05-17 11:30:00,457.02,458.76,456.87,457.31,3265.0,438.4157,440.0849,438.2718,438.6939,3265.0
2021-05-17 12:00:00,456.77,457.7,455.78,456.59,20063.0,438.1759,439.0681,437.2262,438.0032,20063.0
2021-05-17 12:30:00,456.52,457.61,455.83,456.31,3651.0,437.9361,438.9817,437.2742,437.7346,3651.0
2021-05-17 13:00:00,456.56,456.59,455.35,455.54,2550.0,437.9745,438.0032,436.8137,436.996,2550.0
2021-05-17 13:30:00,455.98,456.35,455.2,455.81,24429.0,437.4181,437.773,436.6698,437.255,24429.0
2021-05-17 14:00:00,455.45,456.4,455.45,455.91,3437.0,436.9096,437.821,436.9096,437.3509,3437.0
2021-05-17 14:30:00,456.0,457.59,455.11,457.04,4714.0,437.4373,438.9625,436.5835,438.4349,4714.0
2021-05-17 15:00:00,457.37,458.23,455.45,455.6,7782.0,438.7515,439.5765,436.9096,437.0535,7782.0
2021-05-17 15:30:00,455.0,456.83,454.66,455.78,54261.0,436.478,438.2335,436.1518,437.2262,54261.0
2021-05-18 09:30:00,455.27,456.71,450.79,451.82,18794.0,436.737,438.1184,432.4393,433.4274,18794.0
2021-05-18 10:00:00,452.2,453.49,450.57,453.49,14638.0,433.7919,435.0294,432.2283,435.0294,14638.0
2021-05-18 10:30:00,453.49,456.59,453.48,455.54,8592.0,435.0294,438.0032,435.0198,436.996,8592.0
2021-05-18 11:00:00,455.79,456.49,455.62,455.64,6232.0,437.2358,437.9073,437.0727,437.0919,6232.0
2021-05-18 11:30:00,455.71,455.97,453.36,453.64,7254.0,437.1591,437.4085,434.9047,435.1733,7254.0
2021-05-18 12:00:00,453.74,455.09,453.57,454.61,5835.0,435.2693,436.5643,435.1062,436.1038,5835.0
2021-05-18 12:30:00,454.45,456.25,454.18,456.08,17156.0,435.9504,437.6771,435.6913,437.514,17156.0
2021-05-18 13:00:00,456.39,456.93,455.9,456.51,5607.0,437.8114,438.3294,437.3413,437.9265,5607.0
2021-05-18 13:30:00,456.61,457.26,456.07,456.24,7608.0,438.0224,438.646,437.5044,437.6675,7608.0
2021-05-18 14:00:00,456.37,457.79,456.25,456.5,9562.0,437.7922,439.1544,437.6771,437.9169,9562.0
2021-05-18 14:30:00,456.52,456.59,454.62,456.33,12084.0,437.9361,438.0032,436.1134,437.7538,12084.0
2021-05-18 15:00:00,456.4,456.68,455.7,456.39,9123.0,437.821,438.0896,437.1495,437.8114,9123.0
2021-05-18 15:30:00,456.21,457.04,453.6,453.64,47393.0,437.6387,438.4349,435.135,435.1733,47393.0
2021-05-19 09:30:00,446.72,448.07,443.01,447.72,28727.0,428.535,429.8301,424.9761,429.4943,28727.0
2021-05-19 10:00:00,447.58,447.75,444.42,445.49,19064.0,429.36,429.5231,426.3287,427.3551,19064.0
2021-05-19 10:30:00,445.69,448.51,444.02,447.22,6071.0,427.547,430.2522,425.9449,429.0147,6071.0
2021-05-19 11:00:00,447.01,447.54,445.98,446.09,6093.0,428.8132,429.3216,427.8252,427.9307,6093.0
2021-05-19 11:30:00,445.96,446.63,444.92,446.04,7141.0,427.806,428.4487,426.8083,427.8827,7141.0
2021-05-19 12:00:00,445.73,447.41,445.44,446.61,8602.0,427.5853,429.1969,427.3071,428.4295,8602.0
2021-05-19 12:30:00,446.29,448.54,446.26,448.31,17411.0,428.1225,430.2809,428.0938,430.0603,17411.0
2021-05-19 13:00:00,448.18,448.89,447.07,447.24,7091.0,429.9356,430.6167,428.8708,429.0339,7091.0
2021-05-19 13:30:00,446.59,446.6,444.83,444.92,10791.0,428.4103,428.4199,426.722,426.8083,10791.0
2021-05-19 14:00:00,444.94,447.47,443.0,447.47,12162.0,426.8275,429.2545,424.9665,429.2545,12162.0
2021-05-19 14:30:00,447.66,447.94,444.16,444.76,8728.0,429.4368,429.7054,426.0792,426.6548,8728.0
2021-05-19 15:00:00,444.76,446.22,444.18,445.72,7396.0,426.6548,428.0554,426.0984,427.5757,7396.0
2021-05-19 15:30:00,446.6,448.24,444.11,447.69,52897.0,428.4199,429.9932,426.0313,429.4655,52897.0
2021-05-20 09:30:00,450.17,455.9,448.76,455.0,13485.0,431.8446,437.3413,430.492,436.478,13485.0
2021-05-20 10:00:00,454.76,457.95,454.22,457.95,10212.0,436.2477,439.3079,435.7297,439.3079,10212.0
2021-05-20 10:30:00,457.61,458.36,455.24,456.72,31843.0,438.9817,439.7012,436.7082,438.1279,31843.0
2021-05-20 11:00:00,456.72,457.94,456.18,457.8,8505.0,438.1279,439.2983,437.6099,439.164,8505.0
2021-05-20 11:30:00,457.64,459.23,457.64,458.59,13318.0,439.0105,440.5358,439.0105,439.9218,13318.0
2021-05-20 12:00:00,458.36,460.26,457.0,458.8,7161.0,439.7012,441.5238,438.3966,440.1233,7161.0
2021-05-20 12:30:00,459.14,459.4,457.56,459.4,5557.0,440.4494,440.6989,438.9338,440.6989,5557.0
2021-05-20 13:00:00,459.53,460.92,459.33,459.86,4980.0,440.8236,442.157,440.6317,441.1401,4980.0
2021-05-20 13:30:00,460.03,460.53,458.5,458.79,6510.0,441.3032,441.7829,439.8355,440.1137,6510.0
2021-05-20 14:00:00,459.02,459.78,458.59,459.3,7692.0,440.3343,441.0634,439.9218,440.6029,7692.0
2021-05-20 14:30:00,459.45,459.96,458.85,459.16,8339.0,440.7468,441.2361,440.1712,440.4686,8339.0
2021-05-20 15:00:00,458.79,460.71,457.57,460.36,11227.0,440.1137,441.9555,438.9433,441.6198,11227.0
2021-05-20 15:30:00,460.2,460.3,456.77,457.52,50671.0,441.4663,441.5622,438.1759,438.8954,50671.0
2021-05-21 09:30:00,457.83,461.19,456.15,459.56,21883.0,439.1928,442.416,437.5812,440.8523,21883.0
2021-05-21 10:00:00,459.68,460.16,458.16,458.44,6119.0,440.9675,441.4279,439.5093,439.7779,6119.0
2021-05-21 10:30:00,459.68,459.77,458.16,458.96,5231.0,440.9675,441.0538,439.5093,440.2768,5231.0
2021-05-21 11:00:00,459.28,459.64,458.31,458.31,3964.0,440.5837,440.9291,439.6532,439.6532,3964.0
2021-05-21 11:30:00,458.39,459.11,457.87,458.42,5511.0,439.73,440.4207,439.2311,439.7587,5511.0
2021-05-21 12:00:00,458.24,458.85,457.37,457.52,3064.0,439.5861,440.1712,438.7515,438.8954,3064.0
2021-05-21 12:30:00,457.41,457.45,456.56,456.9,2538.0,438.7899,438.8282,437.9745,438.3006,2538.0
2021-05-21 13:00:00,457.12,457.71,456.87,457.71,4220.0,438.5117,439.0776,438.2718,439.0776,4220.0
2021-05-21 13:30:00,458.14,458.17,457.38,457.51,7880.0,439.4901,439.5189,438.7611,438.8858,7880.0
2021-05-21 14:00:00,457.68,458.07,457.21,457.78,1443.0,439.0489,439.423,438.598,439.1448,1443.0
2021-05-21 14:30:00,457.68,458.35,457.12,458.01,5157.0,439.0489,439.6916,438.5117,439.3654,5157.0
2021-05-21 15:00:00,458.23,459.22,457.91,458.8,4067.0,439.5765,440.5262,439.2695,440.1233,4067.0
2021-05-21 15:30:00,458.74,458.86,456.74,457.17,31652.0,440.0657,440.1808,438.1471,438.5596,31652.0
2021-05-24 09:30:00,459.72,465.0,459.38,464.23,5315.0,441.0058,446.0709,440.6797,445.3322,5315.0
2021-05-24 10:00:00,463.98,465.59,463.04,465.52,7866.0,445.0924,446.6369,444.1907,446.5697,7866.0
2021-05-24 10:30:00,466.07,468.17,465.51,468.17,9973.0,447.0973,449.1118,446.5601,449.1118,9973.0
2021-05-24 11:00:00,467.6,468.04,466.83,467.03,3703.0,448.565,448.9871,447.8264,448.0183,3703.0
2021-05-24 11:30:00,467.04,467.26,464.62,464.62,4820.0,448.0278,448.2389,445.7064,445.7064,4820.0
2021-05-24 12:00:00,464.71,465.23,463.0,463.0,3024.0,445.7927,446.2915,444.1523,444.1523,3024.0
2021-05-24 12:30:00,464.26,464.63,463.78,463.78,1400.0,445.361,445.716,444.9006,444.9006,1400.0
2021-05-24 13:00:00,463.92,464.12,463.53,463.6,4522.0,445.0349,445.2267,444.6607,444.7279,4522.0
2021-05-24 13:30:00,463.83,464.73,463.83,464.32,4222.0,444.9485,445.8119,444.9485,445.4186,4222.0
2021-05-24 14:00:00,464.25,464.77,463.71,464.28,4876.0,445.3514,445.8503,444.8334,445.3802,4876.0
2021-05-24 14:30:00,463.93,464.53,463.09,463.44,6000.0,445.0444,445.62,444.2386,444.5744,6000.0
2021-05-24 15:00:00,463.44,463.81,462.82,463.65,6500.0,444.5744,444.9293,443.9796,444.7758,6500.0
2021-05-24 15:30:00,463.65,464.29,462.71,463.15,26540.0,444.7758,445.3898,443.8741,444.2962,26540.0
2021-05-25 09:30:00,464.73,468.11,463.3,465.44,12275.0,445.8119,449.0543,444.4401,446.493,12275.0
2021-05-25 10:00:00,465.49,467.3,465.26,466.63,6913.0,446.5409,448.2773,446.3203,447.6345,6913.0
2021-05-25 10:30:00,466.79,468.77,466.03,468.24,11319.0,447.788,449.6874,447.059,449.179,11319.0
2021-05-25 11:00:00,468.71,470.22,467.88,467.88,5501.0,449.6299,451.0784,448.8337,448.8337,5501.0
2021-05-25 11:30:00,467.61,468.21,466.42,468.21,5776.0,448.5746,449.1502,447.4331,449.1502,5776.0
2021-05-25 12:00:00,468.73,468.73,467.05,467.81,5022.0,449.649,449.649,448.0374,448.7665,5022.0
2021-05-25 12:30:00,468.05,468.84,467.54,468.78,4707.0,448.9967,449.7546,448.5075,449.697,4707.0
2021-05-25 13:00:00,468.69,468.99,467.68,468.91,6427.0,449.6107,449.8985,448.6418,449.8217,6427.0
2021-05-25 13:30:00,468.89,469.14,467.65,468.12,5263.0,449.8025,450.0424,448.613,449.0639,5263.0
2021-05-25 14:00:00,467.92,468.05,466.93,467.05,3955.0,448.872,448.9967,447.9223,448.0374,3955.0
2021-05-25 14:30:00,466.95,467.2,463.86,464.08,12646.0,447.9415,448.1813,444.9773,445.1883,12646.0
2021-05-25 15:00:00,463.99,465.11,463.78,464.63,10271.0,445.102,446.1764,444.9006,445.716,10271.0
2021-05-25 15:30:00,464.53,465.03,463.29,464.64,28654.0,445.62,446.0997,444.4305,445.7255,28654.0
2021-05-26 09:30:00,470.54,470.54,465.08,468.49,15678.0,451.3854,451.3854,446.1476,449.4188,15678.0
2021-05-26 10:00:00,467.74,469.38,467.01,468.75,10015.0,448.6994,450.2726,447.9991,449.6682,10015.0
2021-05-26 10:30:00,469.26,470.7,468.87,470.56,3578.0,450.1575,451.5389,449.7834,451.4046,3578.0
2021-05-26 11:00:00,470.67,471.27,469.8,470.37,7426.0,451.5101,452.0857,450.6755,451.2223,7426.0
2021-05-26 11:30:00,470.13,470.13,468.96,469.37,3405.0,450.9921,450.9921,449.8697,450.263,3405.0
2021-05-26 12:00:00,469.27,470.0,468.96,468.96,2182.0,450.1671,450.8674,449.8697,449.8697,2182.0
2021-05-26 12:30:00,469.09,470.0,468.9,469.23,4694.0,449.9944,450.8674,449.8121,450.1287,4694.0
2021-05-26 13:00:00,469.01,469.22,467.01,467.16,14431.0,449.9177,450.1191,447.9991,448.143,14431.0
2021-05-26 13:30:00,467.19,468.27,466.48,467.61,12850.0,448.1717,449.2078,447.4906,448.5746,12850.0
2021-05-26 14:00:00,467.63,468.01,467.47,467.58,3563.0,448.5938,448.9584,448.4403,448.5459,3563.0
2021-05-26 14:30:00,467.67,467.94,466.82,466.82,4455.0,448.6322,448.8912,447.8168,447.8168,4455.0
2021-05-26 15:00:00,466.83,467.5,466.22,466.41,5252.0,447.8264,448.4691,447.2412,447.4235,5252.0
2021-05-26 15:30:00,466.38,466.53,464.12,464.94,38615.0,447.3947,447.5386,445.2267,446.0133,38615.0
2021-05-27 09:30:00,463.7,468.2,461.03,461.95,14932.0,444.8238,449.1406,442.2625,443.145,14932.0
2021-05-27 10:00:00,462.0,463.56,461.12,462.0,17912.0,443.193,444.6895,442.3488,443.193,17912.0
2021-05-27 10:30:00,462.53,467.9,462.29,467.13,15343.0,443.7014,448.8528,443.4712,448.1142,15343.0
2021-05-27 11:00:00,467.17,467.3,465.08,465.46,10320.0,448.1526,448.2773,446.1476,446.5122,10320.0
2021-05-27 11:30:00,465.36,466.02,463.85,465.78,48061.0,446.4162,447.0494,444.9677,446.8191,48061.0
2021-05-27 12:00:00,465.76,466.4,464.12,465.84,20913.0,446.8,447.4139,445.2267,446.8767,20913.0
2021-05-27 12:30:00,465.64,465.65,463.86,464.2,11686.0,446.6848,446.6944,444.9773,445.3035,11686.0
2021-05-27 13:00:00,464.21,464.36,463.2,463.75,10477.0,445.313,445.4569,444.3442,444.8718,10477.0
2021-05-27 13:30:00,463.37,465.1,463.37,465.0,5259.0,444.5072,446.1668,444.5072,446.0709,5259.0
2021-05-27 14:00:00,464.75,464.89,463.39,463.39,11378.0,445.8311,445.9654,444.5264,444.5264,11378.0
2021-05-27 14:30:00,463.38,463.92,463.21,463.51,5969.0,444.5168,445.0349,444.3538,444.6415,5969.0
2021-05-27 15:00:00,463.66,464.06,462.9,463.93,5592.0,444.7854,445.1692,444.0564,445.0444,5592.0
2021-05-27 15:30:00,464.07,464.82,462.41,464.13,43489.0,445.1787,445.8982,443.5863,445.2363,43489.0
2021-05-28 09:30:00,467.86,469.52,463.47,468.98,9724.0,448.8145,450.4069,444.6032,449.8889,9724.0
2021-05-28 10:00:00,469.39,470.46,469.32,470.27,6805.0,450.2822,451.3086,450.215,451.1264,6805.0
2021-05-28 10:30:00,470.33,470.71,469.3,470.0,6419.0,451.1839,451.5484,450.1958,450.8674,6419.0
2021-05-28 11:00:00,469.94,471.49,469.94,471.19,4334.0,450.8098,452.2967,450.8098,452.0089,4334.0
2021-05-28 11:30:00,470.94,472.63,470.94,471.92,5384.0,451.7691,453.3903,451.7691,452.7092,5384.0
2021-05-28 12:00:00,471.61,472.28,470.13,470.13,2020.0,452.4118,453.0545,450.9921,450.9921,2020.0
2021-05-28 12:30:00,470.24,470.64,469.32,469.57,3401.0,451.0976,451.4813,450.215,450.4549,3401.0
2021-05-28 13:00:00,469.91,470.47,468.32,468.45,7623.0,450.781,451.3182,449.2557,449.3804,7623.0
2021-05-28 13:30:00,468.2,468.62,467.48,467.68,2177.0,449.1406,449.5435,448.4499,448.6418,2177.0
2021-05-28 14:00:00,467.67,468.38,467.67,468.31,2372.0,448.6322,449.3133,448.6322,449.2461,2372.0
2021-05-28 14:30:00,468.29,468.61,467.73,468.24,2473.0,449.227,449.5339,448.6898,449.179,2473.0
2021-05-28 15:00:00,467.98,469.19,467.98,468.76,3944.0,448.9296,450.0903,448.9296,449.6778,3944.0
2021-05-28 15:30:00,468.66,469.21,467.75,468.14,25224.0,449.5819,450.1095,448.7089,449.0831,25224.0
2021-06-01 09:30:00,471.13,472.63,469.31,469.41,9118.0,451.9514,453.3903,450.2054,450.3014,9118.0
2021-06-01 10:00:00,469.37,469.38,463.63,464.6,11907.0,450.263,450.2726,444.7567,445.6872,11907.0
2021-06-01 10:30:00,464.63,465.82,463.96,464.75,7485.0,445.716,446.8575,445.0732,445.8311,7485.0
2021-06-01 11:00:00,464.75,467.52,463.43,467.52,13266.0,445.8311,448.4883,444.5648,448.4883,13266.0
2021-06-01 11:30:00,467.27,467.67,465.33,467.19,7955.0,448.2485,448.6322,446.3875,448.1717,7955.0
2021-06-01 12:00:00,466.9,467.23,464.15,464.66,4938.0,447.8935,448.2101,445.2555,445.7447,4938.0
2021-06-01 12:30:00,465.08,465.38,464.7,464.9,3993.0,446.1476,446.4354,445.7831,445.975,3993.0
2021-06-01 13:00:00,465.01,465.04,463.25,463.25,5913.0,446.0805,446.1093,444.3921,444.3921,5913.0
2021-06-01 13:30:00,463.55,463.99,463.38,463.92,4013.0,444.6799,445.102,444.5168,445.0349,4013.0
2021-06-01 14:00:00,464.15,464.66,463.59,464.45,4316.0,445.2555,445.7447,444.7183,445.5433,4316.0
2021-06-01 14:30:00,464.56,464.56,463.51,464.15,7294.0,445.6488,445.6488,444.6415,445.2555,7294.0
2021-06-01 15:00:00,464.12,464.61,461.85,461.85,12311.0,445.2267,445.6968,443.0491,443.0491,12311.0
2021-06-01 15:30:00,461.77,463.11,461.13,461.98,65442.0,442.9724,444.2578,442.3584,443.1738,65442.0
2021-06-02 09:30:00,462.01,466.51,462.01,466.51,4717.0,443.2026,447.5194,443.2026,447.5194,4717.0
2021-06-02 10:00:00,466.15,467.52,465.1,466.43,7591.0,447.1741,448.4883,446.1668,447.4427,7591.0
2021-06-02 10:30:00,466.18,466.36,465.42,465.72,5791.0,447.2029,447.3755,446.4738,446.7616,5791.0
2021-06-02 11:00:00,466.07,466.95,464.74,466.61,6415.0,447.0973,447.9415,445.8215,447.6153,6415.0
2021-06-02 11:30:00,466.94,467.56,466.07,466.26,3802.0,447.9319,448.5267,447.0973,447.2796,3802.0
2021-06-02 12:00:00,466.95,468.57,466.34,466.38,4555.0,447.9415,449.4956,447.3563,447.3947,4555.0
2021-06-02 12:30:00,466.37,467.75,466.04,467.75,4004.0,447.3851,448.7089,447.0686,448.7089,4004.0
2021-06-02 13:00:00,468.02,468.29,467.56,467.91,3600.0,448.968,449.227,448.5267,448.8624,3600.0
2021-06-02 13:30:00,468.1,469.8,468.1,469.3,7796.0,449.0447,450.6755,449.0447,450.1958,7796.0
2021-06-02 14:00:00,469.51,471.45,468.52,469.49,9678.0,450.3973,452.2583,449.4476,450.3781,9678.0
2021-06-02 14:30:00,469.26,470.17,468.6,468.81,11791.0,450.1575,451.0304,449.5243,449.7258,11791.0
2021-06-02 15:00:00,468.98,469.73,468.68,469.21,10600.0,449.8889,450.6083,449.6011,450.1095,10600.0
2021-06-02 15:30:00,469.11,469.67,468.0,469.11,40782.0,450.0136,450.5508,448.9488,450.0136,40782.0
2021-06-03 09:30:00,467.0,467.03,462.92,464.06,9661.0,447.9895,448.0183,444.0756,445.1692,9661.0
2021-06-03 10:00:00,462.41,463.85,459.79,459.79,8316.0,443.5863,444.9677,441.073,441.073,8316.0
2021-06-03 10:30:00,460.09,461.07,458.49,461.0,6025.0,441.3608,442.3009,439.8259,442.2337,6025.0
2021-06-03 11:00:00,461.73,465.74,461.72,465.55,3844.0,442.934,446.7808,442.9244,446.5985,3844.0
2021-06-03 11:30:00,465.01,465.21,463.43,464.19,5029.0,446.0805,446.2723,444.5648,445.2939,5029.0
2021-06-03 12:00:00,464.33,465.11,462.38,463.23,11010.0,445.4282,446.1764,443.5575,444.3729,11010.0
2021-06-03 12:30:00,463.05,464.96,463.04,464.72,6109.0,444.2003,446.0325,444.1907,445.8023,6109.0
2021-06-03 13:00:00,464.91,465.21,463.72,464.28,5171.0,445.9846,446.2723,444.843,445.3802,5171.0
2021-06-03 13:30:00,463.76,464.2,463.13,463.35,4771.0,444.8814,445.3035,444.277,444.4881,4771.0
2021-06-03 14:00:00,462.62,462.72,461.79,461.79,3476.0,443.7878,443.8837,442.9916,442.9916,3476.0
2021-06-03 14:30:00,461.79,462.81,461.79,462.66,3547.0,442.9916,443.97,442.9916,443.8261,3547.0
2021-06-03 15:00:00,462.27,463.01,461.93,462.11,5790.0,443.452,444.1619,443.1259,443.2985,5790.0
2021-06-03 15:30:00,462.04,463.56,461.67,462.07,28695.0,443.2314,444.6895,442.8764,443.2602,28695.0
2021-06-04 09:30:00,465.07,465.09,462.03,464.97,6511.0,446.138,446.1572,443.2218,446.0421,6511.0
2021-06-04 10:00:00,464.31,465.47,460.03,461.72,15259.0,445.409,446.5218,441.3032,442.9244,15259.0
2021-06-04 10:30:00,461.68,462.33,461.24,462.16,5058.0,442.886,443.5096,442.464,443.3465,5058.0
2021-06-04 11:00:00,462.1,464.2,462.1,462.38,8618.0,443.2889,445.3035,443.2889,443.5575,8618.0
2021-06-04 11:30:00,461.8,462.62,460.55,461.43,8230.0,443.0012,443.7878,441.802,442.6462,8230.0
2021-06-04 12:00:00,461.4,462.39,461.22,461.82,2346.0,442.6174,443.5671,442.4448,443.0203,2346.0
2021-06-04 12:30:00,462.01,462.02,461.55,461.55,1130.0,443.2026,443.2122,442.7613,442.7613,1130.0
2021-06-04 13:00:00,461.72,461.91,460.56,460.56,2297.0,442.9244,443.1067,441.8116,441.8116,2297.0
2021-06-04 13:30:00,460.89,461.52,460.85,461.16,1406.0,442.1282,442.7326,442.0898,442.3872,1406.0
2021-06-04 14:00:00,461.26,462.73,461.26,462.73,5388.0,442.4831,443.8933,442.4831,443.8933,5388.0
2021-06-04 14:30:00,462.52,463.67,462.52,463.56,1280.0,443.6918,444.795,443.6918,444.6895,1280.0
2021-06-04 15:00:00,463.36,465.74,463.36,465.26,4348.0,444.4977,446.7808,444.4977,446.3203,4348.0
2021-06-04 15:30:00,465.24,467.23,464.8,466.28,32884.0,446.3011,448.2101,445.879,447.2988,32884.0
2021-06-07 09:30:00,467.11,468.41,465.65,467.15,16891.0,448.095,449.3421,446.6944,448.1334,16891.0
2021-06-07 10:00:00,466.19,466.41,464.19,464.35,3781.0,447.2124,447.4235,445.2939,445.4473,3781.0
2021-06-07 10:30:00,464.23,467.99,464.18,467.79,4504.0,445.3322,448.9392,445.2843,448.7473,4504.0
2021-06-07 11:00:00,467.38,467.38,464.48,465.39,21371.0,448.354,448.354,445.5721,446.445,21371.0
2021-06-07 11:30:00,465.27,466.36,465.27,465.97,5410.0,446.3299,447.3755,446.3299,447.0014,5410.0
2021-06-07 12:00:00,465.56,467.33,465.56,467.33,4968.0,446.6081,448.306,446.6081,448.306,4968.0
2021-06-07 12:30:00,467.06,467.06,465.59,465.59,4946.0,448.047,448.047,446.6369,446.6369,4946.0
2021-06-07 13:00:00,465.68,466.29,465.36,466.17,2762.0,446.7232,447.3084,446.4162,447.1933,2762.0
2021-06-07 13:30:00,466.35,466.49,465.58,466.48,2830.0,447.3659,447.5002,446.6273,447.4906,2830.0
2021-06-07 14:00:00,466.58,466.77,465.45,465.62,5261.0,447.5866,447.7688,446.5026,446.6657,5261.0
2021-06-07 14:30:00,465.97,466.26,465.5,465.52,34698.0,447.0014,447.2796,446.5505,446.5697,34698.0
2021-06-07 15:00:00,465.42,465.74,464.54,465.22,26784.0,446.4738,446.7808,445.6296,446.2819,26784.0
2021-06-07 15:30:00,465.21,465.29,463.25,464.31,23205.0,446.2723,446.3491,444.3921,445.409,23205.0
2021-06-08 09:30:00,464.61,465.55,463.64,465.05,32788.0,445.6968,446.5985,444.7663,446.1189,32788.0
2021-06-08 10:00:00,465.05,466.6,464.47,464.78,7259.0,446.1189,447.6058,445.5625,445.8598,7259.0
2021-06-08 10:30:00,464.66,464.93,461.43,462.06,16420.0,445.7447,446.0037,442.6462,443.2506,16420.0
2021-06-08 11:00:00,462.01,462.32,460.86,462.27,8346.0,443.2026,443.5,442.0994,443.452,8346.0
2021-06-08 11:30:00,462.12,462.84,461.2,462.83,14080.0,443.3081,443.9988,442.4256,443.9892,14080.0
2021-06-08 12:00:00,462.79,463.15,462.45,462.75,5321.0,443.9509,444.2962,443.6247,443.9125,5321.0
2021-06-08 12:30:00,462.75,463.38,462.37,462.78,7042.0,443.9125,444.5168,443.548,443.9413,7042.0
2021-06-08 13:00:00,463.08,463.96,462.77,463.28,4959.0,444.229,445.0732,443.9317,444.4209,4959.0
2021-06-08 13:30:00,463.4,463.4,462.26,462.48,3258.0,444.536,444.536,443.4424,443.6535,3258.0
2021-06-08 14:00:00,462.6,463.15,462.59,462.6,3115.0,443.7686,444.2962,443.759,443.7686,3115.0
2021-06-08 14:30:00,462.81,463.15,462.63,463.03,3045.0,443.97,444.2962,443.7974,444.1811,3045.0
2021-06-08 15:00:00,463.07,464.08,463.0,463.45,5853.0,444.2195,445.1883,444.1523,444.584,5853.0
2021-06-08 15:30:00,463.8,464.42,462.82,463.33,19556.0,444.9197,445.5145,443.9796,444.4689,19556.0
2021-06-09 09:30:00,465.09,465.09,460.96,462.68,5522.0,446.1572,446.1572,442.1953,443.8453,5522.0
2021-06-09 10:00:00,463.01,463.01,460.74,461.8,6966.0,444.1619,444.1619,441.9843,443.0012,6966.0
2021-06-09 10:30:00,461.8,462.9,461.19,462.48,28733.0,443.0012,444.0564,442.416,443.6535,28733.0
2021-06-09 11:00:00,461.81,462.47,461.48,462.47,2100.0,443.0107,443.6439,442.6942,443.6439,2100.0
2021-06-09 11:30:00,462.25,463.67,462.25,463.62,6328.0,443.4328,444.795,443.4328,444.7471,6328.0
2021-06-09 12:00:00,463.72,465.36,463.72,465.27,3399.0,444.843,446.4162,444.843,446.3299,3399.0
2021-06-09 12:30:00,465.44,467.01,465.15,466.21,22039.0,446.493,447.9991,446.2148,447.2316,22039.0
2021-06-09 13:00:00,466.27,467.19,466.27,467.1,2466.0,447.2892,448.1717,447.2892,448.0854,2466.0
2021-06-09 13:30:00,466.65,468.2,466.64,467.7,4502.0,447.6537,449.1406,447.6441,448.661,4502.0
2021-06-09 14:00:00,467.82,467.91,465.96,466.11,2200.0,448.7761,448.8624,446.9918,447.1357,2200.0
2021-06-09 14:30:00,466.53,466.84,465.99,466.28,3010.0,447.5386,447.836,447.0206,447.2988,3010.0
2021-06-09 15:00:00,466.25,466.78,465.98,466.4,5313.0,447.27,447.7784,447.011,447.4139,5313.0
2021-06-09 15:30:00,466.43,466.79,465.45,465.45,28295.0,447.4427,447.788,446.5026,446.5026,28295.0
2021-06-10 09:30:00,466.65,469.19,464.88,469.18,12204.0,447.6537,450.0903,445.9558,450.0807,12204.0
2021-06-10 10:00:00,469.4,472.9,468.84,472.8,30423.0,450.2918,453.6493,449.7546,453.5534,30423.0
2021-06-10 10:30:00,473.42,473.42,471.2,472.19,13318.0,454.1481,454.1481,452.0185,452.9682,13318.0
2021-06-10 11:00:00,472.21,476.57,471.76,476.3,31954.0,452.9874,457.1699,452.5557,456.9109,31954.0
2021-06-10 11:30:00,476.3,478.96,476.3,477.86,30925.0,456.9109,459.4626,456.9109,458.4074,30925.0
2021-06-10 12:00:00,477.7,479.35,477.23,477.74,9376.0,458.2539,459.8367,457.803,458.2923,9376.0
2021-06-10 12:30:00,477.51,478.0,476.55,477.95,9968.0,458.0716,458.5417,457.1507,458.4937,9968.0
2021-06-10 13:00:00,477.89,477.99,475.49,475.49,5487.0,458.4362,458.5321,456.1339,456.1339,5487.0
2021-06-10 13:30:00,476.28,478.57,475.81,478.57,3902.0,456.8917,459.0885,456.4408,459.0885,3902.0
2021-06-10 14:00:00,478.33,478.74,477.82,478.74,9349.0,458.8583,459.2516,458.369,459.2516,9349.0
2021-06-10 14:30:00,478.23,478.74,477.22,478.18,4742.0,458.7623,459.2516,457.7934,458.7144,4742.0
2021-06-10 15:00:00,477.95,477.95,475.94,476.08,5264.0,458.4937,458.4937,456.5655,456.6998,5264.0
2021-06-10 15:30:00,476.08,477.21,475.13,476.81,48038.0,456.6998,457.7838,455.7885,457.4001,48038.0
2021-06-11 09:30:00,477.9,482.95,477.01,481.7,10806.0,458.4458,463.2902,457.592,462.0911,10806.0
2021-06-11 10:00:00,481.85,482.03,478.97,478.97,9273.0,462.235,462.4076,459.4722,459.4722,9273.0
2021-06-11 10:30:00,479.0,480.18,477.96,480.0,16025.0,459.501,460.6329,458.5033,460.4603,16025.0
2021-06-11 11:00:00,479.91,480.41,479.12,479.33,4178.0,460.3739,460.8536,459.6161,459.8175,4178.0
2021-06-11 11:30:00,479.44,479.44,477.58,478.05,6332.0,459.9231,459.9231,458.1388,458.5897,6332.0
2021-06-11 12:00:00,478.47,478.91,477.77,478.58,4519.0,458.9926,459.4146,458.3211,459.0981,4519.0
2021-06-11 12:30:00,478.3,478.47,477.95,478.47,3020.0,458.8295,458.9926,458.4937,458.9926,3020.0
2021-06-11 13:00:00,478.51,478.54,477.95,478.47,4768.0,459.0309,459.0597,458.4937,458.9926,4768.0
2021-06-11 13:30:00,478.05,478.28,476.61,477.08,5837.0,458.5897,458.8103,457.2083,457.6591,5837.0
2021-06-11 14:00:00,476.79,478.37,476.79,478.37,5013.0,457.3809,458.8966,457.3809,458.8966,5013.0
2021-06-11 14:30:00,478.22,479.29,478.13,479.11,5594.0,458.7527,459.7792,458.6664,459.6065,5594.0
2021-06-11 15:00:00,478.94,478.94,477.99,478.54,4802.0,459.4434,459.4434,458.5321,459.0597,4802.0
2021-06-11 15:30:00,478.52,479.62,478.15,479.08,37194.0,459.0405,460.0957,458.6856,459.5777,37194.0
2021-06-14 09:30:00,480.33,481.44,478.73,480.65,6159.0,460.7768,461.8417,459.242,461.0838,6159.0
2021-06-14 10:00:00,480.76,484.25,480.76,484.14,8159.0,461.1893,464.5373,461.1893,464.4317,8159.0
2021-06-14 10:30:00,485.06,485.79,483.59,484.96,7902.0,465.3143,466.0146,463.9041,465.2184,7902.0
2021-06-14 11:00:00,485.59,487.51,485.12,487.37,10352.0,465.8227,467.6646,465.3718,467.5303,10352.0
2021-06-14 11:30:00,486.77,488.51,486.76,488.31,34495.0,466.9547,468.6238,466.9451,468.432,34495.0
2021-06-14 12:00:00,488.46,489.27,487.78,488.3,7138.0,468.5759,469.3529,467.9236,468.4224,7138.0
2021-06-14 12:30:00,488.31,488.79,487.73,488.26,5909.0,468.432,468.8925,467.8756,468.384,5909.0
2021-06-14 13:00:00,488.39,488.76,487.75,488.14,3926.0,468.5087,468.8637,467.8948,468.2689,3926.0
2021-06-14 13:30:00,488.18,489.38,488.18,489.23,8003.0,468.3073,469.4584,468.3073,469.3145,8003.0
2021-06-14 14:00:00,489.3,489.31,488.93,489.15,4436.0,469.3817,469.3913,469.0268,469.2378,4436.0
2021-06-14 14:30:00,489.23,489.68,488.94,489.68,3285.0,469.3145,469.7462,469.0363,469.7462,3285.0
2021-06-14 15:00:00,489.57,489.81,488.93,489.18,6829.0,469.6407,469.8709,469.0268,469.2666,6829.0
2021-06-14 15:30:00,489.14,490.95,487.64,490.92,42092.0,469.2282,470.9645,467.7893,470.9357,42092.0
2021-06-15 09:30:00,491.98,493.49,488.69,491.85,12401.0,471.9526,473.4011,468.7965,471.8279,12401.0
2021-06-15 10:00:00,492.02,493.74,491.59,493.27,6821.0,471.991,473.6409,471.5785,473.1901,6821.0
2021-06-15 10:30:00,493.94,494.67,493.13,494.0,5696.0,473.8328,474.5331,473.0558,473.8904,5696.0
2021-06-15 11:00:00,493.86,495.44,493.85,495.1,5562.0,473.7561,475.2717,473.7465,474.9456,5562.0
2021-06-15 11:30:00,495.14,498.58,495.14,498.58,19470.0,474.984,478.2839,474.984,478.2839,19470.0
2021-06-15 12:00:00,498.54,500.54,498.48,499.96,48163.0,478.2456,480.1641,478.188,479.6077,48163.0
2021-06-15 12:30:00,499.8,500.5,499.66,500.14,26731.0,479.4543,480.1258,479.32,479.7804,26731.0
2021-06-15 13:00:00,499.93,500.07,496.6,496.99,15488.0,479.579,479.7133,476.3845,476.7586,15488.0
2021-06-15 13:30:00,496.99,497.57,496.89,496.92,7130.0,476.7586,477.315,476.6627,476.6915,7130.0
2021-06-15 14:00:00,496.9,497.27,495.52,496.66,13633.0,476.6723,477.0272,475.3485,476.4421,13633.0
2021-06-15 14:30:00,496.21,497.18,496.21,496.61,14755.0,476.0104,476.9409,476.0104,476.3941,14755.0
2021-06-15 15:00:00,496.8,497.35,494.65,494.66,27219.0,476.5764,477.104,474.5139,474.5235,27219.0
2021-06-15 15:30:00,494.74,495.62,493.89,495.01,45035.0,474.6002,475.4444,473.7848,474.8592,45035.0
2021-06-16 09:30:00,498.74,506.06,497.37,504.51,17151.0,478.4374,485.4594,477.1232,483.9725,17151.0
2021-06-16 10:00:00,505.08,505.46,501.88,503.58,6415.0,484.5193,484.8839,481.4496,483.0804,6415.0
2021-06-16 10:30:00,503.58,504.14,499.13,499.13,17415.0,483.0804,483.6176,478.8115,478.8115,17415.0
2021-06-16 11:00:00,499.14,500.69,498.19,500.69,11507.0,478.8211,480.308,477.9098,480.308,11507.0
2021-06-16 11:30:00,500.68,500.99,498.67,499.03,32916.0,480.2984,480.5958,478.3703,478.7156,32916.0
2021-06-16 12:00:00,498.93,501.3,498.93,500.48,16235.0,478.6197,480.8932,478.6197,480.1066,16235.0
2021-06-16 12:30:00,500.42,501.57,499.87,501.41,6384.0,480.049,481.1522,479.5214,480.9987,6384.0
2021-06-16 13:00:00,501.26,501.95,500.23,500.23,14682.0,480.8548,481.5167,479.8668,479.8668,14682.0
2021-06-16 13:30:00,500.11,500.12,496.42,496.59,17709.0,479.7516,479.7612,476.2119,476.3749,17709.0
2021-06-16 14:00:00,496.17,497.18,492.87,495.7,21832.0,475.972,476.9409,472.8064,475.5212,21832.0
2021-06-16 14:30:00,494.89,496.29,493.68,495.26,38133.0,474.7441,476.0871,473.5834,475.0991,38133.0
2021-06-16 15:00:00,495.26,497.99,495.17,496.98,8425.0,475.0991,477.7179,475.0127,476.7491,8425.0
2021-06-16 15:30:00,496.97,497.17,495.16,495.5,47149.0,476.7395,476.9313,475.0031,475.3293,47149.0
2021-06-17 09:30:00,494.84,500.14,494.84,499.13,7412.0,474.6962,479.7804,474.6962,478.8115,7412.0
2021-06-17 10:00:00,499.63,499.71,495.49,499.05,8629.0,479.2912,479.3679,475.3197,478.7348,8629.0
2021-06-17 10:30:00,499.67,504.42,499.56,503.48,10584.0,479.3296,483.8862,479.224,482.9845,10584.0
2021-06-17 11:00:00,503.51,503.61,499.59,501.25,21325.0,483.0132,483.1092,479.2528,480.8452,21325.0
2021-06-17 11:30:00,501.15,504.24,500.72,502.73,5375.0,480.7493,483.7135,480.3368,482.265,5375.0
2021-06-17 12:00:00,502.75,503.49,502.26,503.49,5856.0,482.2842,482.994,481.8141,482.994,5856.0
2021-06-17 12:30:00,503.14,505.0,503.14,504.36,13624.0,482.6583,484.4426,482.6583,483.8286,13624.0
2021-06-17 13:00:00,504.68,505.0,503.13,503.35,9216.0,484.1356,484.4426,482.6487,482.8597,9216.0
2021-06-17 13:30:00,503.63,504.06,502.98,503.55,7287.0,483.1283,483.5408,482.5048,483.0516,7287.0
2021-06-17 14:00:00,503.73,503.73,502.58,503.44,6174.0,483.2243,483.2243,482.1211,482.9461,6174.0
2021-06-17 14:30:00,503.71,504.03,502.97,503.72,7485.0,483.2051,483.5121,482.4952,483.2147,7485.0
2021-06-17 15:00:00,503.23,505.15,502.4,504.91,8843.0,482.7446,484.5865,481.9484,484.3562,8843.0
2021-06-17 15:30:00,504.94,506.27,504.62,505.59,46211.0,484.385,485.6609,484.078,485.0086,46211.0
2021-06-18 09:30:00,503.64,504.74,500.93,502.06,76936.0,483.1379,484.1932,480.5383,481.6223,76936.0
2021-06-18 10:00:00,502.6,502.8,499.31,502.06,13718.0,482.1403,482.3321,478.9842,481.6223,13718.0
2021-06-18 10:30:00,502.08,503.95,501.44,502.61,8087.0,481.6414,483.4353,481.0275,482.1499,8087.0
2021-06-18 11:00:00,502.0,502.14,498.04,498.26,31955.0,481.5647,481.699,477.7659,477.9769,31955.0
2021-06-18 11:30:00,498.23,501.94,498.22,500.52,7336.0,477.9482,481.5071,477.9386,480.1449,7336.0
2021-06-18 12:00:00,500.74,504.5,500.32,504.14,8683.0,480.356,483.9629,479.9531,483.6176,8683.0
2021-06-18 12:30:00,503.88,503.88,501.47,502.35,5039.0,483.3682,483.3682,481.0563,481.9005,5039.0
2021-06-18 13:00:00,502.81,504.11,501.92,502.54,9738.0,482.3417,483.5888,481.488,482.0827,9738.0
2021-06-18 13:30:00,502.7,503.88,502.12,503.13,4829.0,482.2362,483.3682,481.6798,482.6487,4829.0
2021-06-18 14:00:00,503.28,504.69,503.15,503.94,5086.0,482.7926,484.1452,482.6679,483.4257,5086.0
2021-06-18 14:30:00,504.53,505.09,503.22,504.43,7639.0,483.9917,484.5289,482.735,483.8958,7639.0
2021-06-18 15:00:00,504.79,506.36,504.1,505.56,9444.0,484.2411,485.7472,483.5792,484.9798,9444.0
2021-06-18 15:30:00,505.34,506.4,502.64,503.18,109646.0,484.7687,485.7856,482.1786,482.6967,109646.0
2021-06-21 09:30:00,505.0,505.14,496.74,501.97,27547.0,484.4426,484.5769,476.5188,481.5359,27547.0
2021-06-21 10:00:00,502.49,506.06,502.29,505.9,11146.0,482.0348,485.4594,481.8429,485.3059,11146.0
2021-06-21 10:30:00,506.73,512.54,506.71,512.33,9071.0,486.1022,491.6756,486.083,491.4742,9071.0
2021-06-21 11:00:00,512.0,515.84,512.0,514.39,14868.0,491.1576,494.8413,491.1576,493.4503,14868.0
2021-06-21 11:30:00,514.29,516.71,513.95,514.85,15871.0,493.3544,495.6759,493.0282,493.8916,15871.0
2021-06-21 12:00:00,514.68,515.5,513.12,513.46,5735.0,493.7285,494.5151,492.232,492.5582,5735.0
2021-06-21 12:30:00,513.46,514.92,513.23,514.74,5981.0,492.5582,493.9588,492.3376,493.7861,5981.0
2021-06-21 13:00:00,514.53,514.97,513.77,513.88,6389.0,493.5846,494.0067,492.8556,492.9611,6389.0
2021-06-21 13:30:00,513.86,516.47,513.85,515.7,8137.0,492.9419,495.4457,492.9323,494.707,8137.0
2021-06-21 14:00:00,515.36,515.54,514.23,514.71,17619.0,494.3808,494.5535,493.2968,493.7573,17619.0
2021-06-21 14:30:00,514.72,515.9,514.34,515.46,6270.0,493.7669,494.8989,493.4024,494.4768,6270.0
2021-06-21 15:00:00,515.06,516.11,515.06,515.78,7159.0,494.0931,495.1003,494.0931,494.7837,7159.0
2021-06-21 15:30:00,515.97,516.34,514.34,515.3,39180.0,494.966,495.321,493.4024,494.3233,39180.0
2021-06-22 09:30:00,514.54,519.0,513.31,516.97,21050.0,493.5942,497.8727,492.4143,495.9253,21050.0
2021-06-22 10:00:00,516.51,519.69,516.5,519.69,18231.0,495.484,498.5346,495.4744,498.5346,18231.0
2021-06-22 10:30:00,519.67,521.6,518.8,519.88,9575.0,498.5154,500.3668,497.6808,498.7168,9575.0
2021-06-22 11:00:00,519.55,521.65,518.9,521.58,9392.0,498.4003,500.4148,497.7767,500.3476,9392.0
2021-06-22 11:30:00,521.59,522.73,520.89,521.1,19736.0,500.3572,501.4508,499.6857,499.8872,19736.0
2021-06-22 12:00:00,521.1,522.43,520.72,522.17,10664.0,499.8872,501.163,499.5227,500.9136,10664.0
2021-06-22 12:30:00,522.33,523.46,521.82,523.3,11511.0,501.0671,502.1511,500.5779,501.9976,11511.0
2021-06-22 13:00:00,523.27,523.88,521.22,522.59,17108.0,501.9688,502.554,500.0023,501.3165,17108.0
2021-06-22 13:30:00,522.62,523.39,522.26,522.53,34655.0,501.3453,502.084,501.0,501.259,34655.0
2021-06-22 14:00:00,522.23,523.72,522.18,522.83,37029.0,500.9712,502.4005,500.9232,501.5468,37029.0
2021-06-22 14:30:00,522.48,523.05,522.13,522.41,17357.0,501.211,501.7578,500.8753,501.1439,17357.0
2021-06-22 15:00:00,522.59,523.79,521.95,523.12,12919.0,501.3165,502.4677,500.7026,501.825,12919.0
2021-06-22 15:30:00,523.22,524.13,522.2,522.2,57077.0,501.9209,502.7938,500.9424,500.9424,57077.0
2021-06-23 09:30:00,521.67,523.11,521.03,522.21,15577.0,500.434,501.8154,499.82,500.952,15577.0
2021-06-23 10:00:00,522.24,524.56,522.01,524.56,11751.0,500.9808,503.2063,500.7601,503.2063,11751.0
2021-06-23 10:30:00,524.13,524.54,523.3,523.87,8464.0,502.7938,503.1871,501.9976,502.5444,8464.0
2021-06-23 11:00:00,524.12,524.37,522.99,523.72,9913.0,502.7842,503.0241,501.7002,502.4005,9913.0
2021-06-23 11:30:00,523.58,524.27,522.82,523.07,8827.0,502.2662,502.9281,501.5372,501.777,8827.0
2021-06-23 12:00:00,522.75,524.91,522.69,524.56,11308.0,501.47,503.5421,501.4125,503.2063,11308.0
2021-06-23 12:30:00,524.51,524.77,523.37,524.2,9150.0,503.1584,503.4078,502.0648,502.861,9150.0
2021-06-23 13:00:00,524.2,524.63,523.84,524.17,5473.0,502.861,503.2735,502.5156,502.8322,5473.0
2021-06-23 13:30:00,524.1,524.95,522.85,523.97,22076.0,502.7651,503.5805,501.5659,502.6404,22076.0
2021-06-23 14:00:00,523.74,525.35,523.36,524.79,12043.0,502.4197,503.9642,502.0552,503.427,12043.0
2021-06-23 14:30:00,524.64,525.36,524.5,524.66,6331.0,503.2831,503.9738,503.1488,503.3023,6331.0
2021-06-23 15:00:00,524.57,525.17,523.88,524.93,11036.0,503.2159,503.7915,502.554,503.5613,11036.0
2021-06-23 15:30:00,524.96,525.78,523.2,523.87,46398.0,503.5901,504.3767,501.9017,502.5444,46398.0
2021-06-24 09:30:00,527.81,529.9,524.63,526.53,23509.0,506.324,508.329,503.2735,505.0961,23509.0
2021-06-24 10:00:00,527.02,527.9,525.03,526.15,15217.0,505.5662,506.4104,503.6572,504.7316,15217.0
2021-06-24 10:30:00,525.98,527.56,525.55,527.07,17242.0,504.5685,506.0842,504.156,505.6142,17242.0
2021-06-24 11:00:00,526.86,527.89,524.32,525.23,18765.0,505.4127,506.4008,502.9761,503.8491,18765.0
2021-06-24 11:30:00,525.66,526.68,524.84,526.41,26812.0,504.2616,505.24,503.4749,504.981,26812.0
2021-06-24 12:00:00,526.33,529.46,526.33,529.46,8459.0,504.9043,507.9069,504.9043,507.9069,8459.0
2021-06-24 12:30:00,529.41,529.9,527.82,529.9,26733.0,507.8589,508.329,506.3336,508.329,26733.0
2021-06-24 13:00:00,530.45,531.22,529.43,530.8,10810.0,508.8566,509.5952,507.8781,509.1923,10810.0
2021-06-24 13:30:00,530.84,531.73,529.93,529.95,13245.0,509.2307,510.0845,508.3577,508.3769,13245.0
2021-06-24 14:00:00,530.05,531.07,528.98,530.89,14118.0,508.4728,509.4513,507.4464,509.2787,14118.0
2021-06-24 14:30:00,530.72,531.6,530.24,530.76,13140.0,509.1156,509.9598,508.6551,509.1539,13140.0
2021-06-24 15:00:00,530.62,530.74,528.85,530.13,15626.0,509.0196,509.1348,507.3217,508.5496,15626.0
2021-06-24 15:30:00,530.12,533.63,530.05,533.29,120186.0,508.54,511.9071,508.4728,511.581,120186.0
2021-06-25 09:30:00,532.38,534.95,525.15,526.99,19758.0,510.708,513.1734,503.7723,505.5374,19758.0
2021-06-25 10:00:00,526.71,527.23,521.8,526.61,15859.0,505.2688,505.7676,500.5587,505.1729,15859.0
2021-06-25 10:30:00,526.45,527.42,523.89,525.89,22050.0,505.0194,505.9499,502.5636,504.4822,22050.0
2021-06-25 11:00:00,526.06,529.17,524.74,528.0,6408.0,504.6453,507.6287,503.379,506.5063,6408.0
2021-06-25 11:30:00,528.66,528.85,527.08,528.65,6980.0,507.1394,507.3217,505.6238,507.1298,6980.0
2021-06-25 12:00:00,528.14,531.45,528.14,530.38,5872.0,506.6406,509.8159,506.6406,508.7894,5872.0
2021-06-25 12:30:00,530.66,531.35,529.76,530.03,4242.0,509.058,509.7199,508.1947,508.4537,4242.0
2021-06-25 13:00:00,529.77,530.42,529.54,529.77,4385.0,508.2042,508.8278,507.9836,508.2042,4385.0
2021-06-25 13:30:00,529.75,529.75,528.17,528.85,15085.0,508.1851,508.1851,506.6694,507.3217,15085.0
2021-06-25 14:00:00,528.87,530.19,528.41,528.96,11356.0,507.3409,508.6072,506.8996,507.4272,11356.0
2021-06-25 14:30:00,529.04,530.22,528.54,528.78,14590.0,507.504,508.6359,507.0243,507.2545,14590.0
2021-06-25 15:00:00,528.78,529.3,527.94,527.98,16174.0,507.2545,507.7534,506.4487,506.4871,16174.0
2021-06-25 15:30:00,527.97,535.32,527.46,532.04,64319.0,506.4775,513.5283,505.9883,510.3818,64319.0
2021-06-28 09:30:00,534.98,535.82,531.59,532.67,12539.0,513.2022,514.008,509.9502,510.9862,12539.0
2021-06-28 10:00:00,532.76,533.73,530.57,531.08,12177.0,511.0725,512.003,508.9717,509.4609,12177.0
2021-06-28 10:30:00,531.25,531.47,529.13,529.64,10453.0,509.624,509.835,507.5903,508.0795,10453.0
2021-06-28 11:00:00,529.49,529.82,527.81,529.7,15047.0,507.9356,508.2522,506.324,508.1371,15047.0
2021-06-28 11:30:00,529.59,531.73,529.05,531.73,7140.0,508.0316,510.0845,507.5136,510.0845,7140.0
2021-06-28 12:00:00,531.48,531.78,530.12,530.12,9674.0,509.8446,510.1324,508.54,508.54,9674.0
2021-06-28 12:30:00,530.27,532.04,529.73,530.3,13148.0,508.6839,510.3818,508.1659,508.7127,13148.0
2021-06-28 13:00:00,530.43,533.1,530.29,532.72,9118.0,508.8374,511.3987,508.7031,511.0342,9118.0
2021-06-28 13:30:00,532.78,535.19,532.31,534.77,14523.0,511.0917,513.4036,510.6408,513.0007,14523.0
2021-06-28 14:00:00,534.76,534.91,533.52,533.99,24938.0,512.9911,513.135,511.8016,512.2525,24938.0
2021-06-28 14:30:00,534.01,534.91,534.0,534.72,7961.0,512.2716,513.135,512.2621,512.9527,7961.0
2021-06-28 15:00:00,534.33,535.08,534.23,534.5,4931.0,512.5786,513.2981,512.4827,512.7417,4931.0
2021-06-28 15:30:00,534.8,534.87,533.25,534.08,43065.0,513.0295,513.0966,511.5426,512.3388,43065.0
2021-06-29 09:30:00,533.52,536.45,531.94,533.78,21031.0,511.8016,514.6123,510.2859,512.051,21031.0
2021-06-29 10:00:00,533.95,535.77,532.27,534.8,12413.0,512.2141,513.96,510.6025,513.0295,12413.0
2021-06-29 10:30:00,534.58,538.77,534.57,537.26,11272.0,512.8184,516.8379,512.8089,515.3893,11272.0
2021-06-29 11:00:00,537.05,538.1,536.49,536.94,14652.0,515.1879,516.1952,514.6507,515.0824,14652.0
2021-06-29 11:30:00,536.87,537.22,536.09,536.21,6078.0,515.0152,515.351,514.267,514.3821,6078.0
2021-06-29 12:00:00,536.56,538.29,536.18,538.29,9376.0,514.7178,516.3774,514.3533,516.3774,9376.0
2021-06-29 12:30:00,538.44,539.69,537.59,539.11,4940.0,516.5213,517.7204,515.7059,517.164,4940.0
2021-06-29 13:00:00,539.36,541.44,539.36,540.71,7368.0,517.4039,519.3992,517.4039,518.6989,7368.0
2021-06-29 13:30:00,540.68,543.25,540.31,543.02,37398.0,518.6701,521.1355,518.3152,520.9149,37398.0
2021-06-29 14:00:00,543.07,543.29,540.88,541.2,11105.0,520.9628,521.1739,518.862,519.169,11105.0
2021-06-29 14:30:00,541.56,542.51,541.1,541.32,4914.0,519.5143,520.4256,519.073,519.2841,4914.0
2021-06-29 15:00:00,541.31,543.01,540.82,542.0,8429.0,519.2745,520.9053,518.8044,519.9364,8429.0
2021-06-29 15:30:00,542.28,542.92,541.68,542.17,41952.0,520.205,520.8189,519.6294,520.0995,41952.0
2021-06-30 09:30:00,540.14,542.02,540.14,540.98,7083.0,518.1521,519.9556,518.1521,518.9579,7083.0
2021-06-30 10:00:00,540.87,541.04,538.31,538.5,19601.0,518.8524,519.0155,516.3966,516.5789,19601.0
2021-06-30 10:30:00,539.0,540.67,538.62,540.67,8690.0,517.0585,518.6605,516.694,518.6605,8690.0
2021-06-30 11:00:00,540.76,541.6,539.85,540.15,12981.0,518.7469,519.5527,517.8739,518.1617,12981.0
2021-06-30 11:30:00,539.96,540.09,539.29,539.6,2722.0,517.9794,518.1041,517.3367,517.6341,2722.0
2021-06-30 12:00:00,539.31,539.46,538.1,538.15,4576.0,517.3559,517.4998,516.1952,516.2431,4576.0
2021-06-30 12:30:00,538.0,538.63,537.74,538.53,4030.0,516.0992,516.7036,515.8498,516.6076,4030.0
2021-06-30 13:00:00,538.09,538.35,535.92,536.1,6298.0,516.1856,516.435,514.1039,514.2766,6298.0
2021-06-30 13:30:00,535.89,536.02,534.03,535.15,26451.0,514.0751,514.1998,512.2908,513.3652,26451.0
2021-06-30 14:00:00,535.04,536.0,534.69,535.37,20233.0,513.2597,514.1806,512.924,513.5763,20233.0
2021-06-30 14:30:00,535.51,535.93,534.47,534.53,31411.0,513.7106,514.1135,512.7129,512.7705,31411.0
2021-06-30 15:00:00,534.53,536.01,534.45,534.73,12992.0,512.7705,514.1902,512.6937,512.9623,12992.0
2021-06-30 15:30:00,534.37,534.9,532.54,532.99,41394.0,512.617,513.1254,510.8615,511.2932,41394.0
2021-07-01 09:30:00,532.49,535.86,532.4,535.86,22925.0,510.8135,514.0463,510.7272,514.0463,22925.0
2021-07-01 10:00:00,534.68,534.68,532.0,534.13,13429.0,512.9144,512.9144,510.3435,512.3868,13429.0
2021-07-01 10:30:00,534.04,534.36,532.02,532.74,11346.0,512.3004,512.6074,510.3627,511.0533,11346.0
2021-07-01 11:00:00,532.92,533.41,531.88,531.97,2345.0,511.226,511.6961,510.2284,510.3147,2345.0
2021-07-01 11:30:00,532.48,534.3,532.16,534.21,3052.0,510.8039,512.5498,510.497,512.4635,3052.0
2021-07-01 12:00:00,534.04,534.32,532.97,533.3,4489.0,512.3004,512.569,511.274,511.5905,4489.0
2021-07-01 12:30:00,533.3,533.3,531.63,532.34,2631.0,511.5905,511.5905,509.9885,510.6696,2631.0
2021-07-01 13:00:00,532.08,533.69,532.08,533.64,2232.0,510.4202,511.9647,510.4202,511.9167,2232.0
2021-07-01 13:30:00,534.08,534.46,533.55,533.63,8942.0,512.3388,512.7033,511.8304,511.9071,8942.0
2021-07-01 14:00:00,534.04,534.32,533.83,534.24,13255.0,512.3004,512.569,512.099,512.4923,13255.0
2021-07-01 14:30:00,534.3,534.39,533.87,534.32,20730.0,512.5498,512.6362,512.1373,512.569,20730.0
2021-07-01 15:00:00,534.36,534.81,533.63,534.03,12334.0,512.6074,513.0391,511.9071,512.2908,12334.0
2021-07-01 15:30:00,534.0,534.11,533.08,534.08,44505.0,512.2621,512.3676,511.3795,512.3388,44505.0
2021-07-02 09:30:00,536.73,537.31,535.61,536.72,9678.0,514.8809,515.4373,513.8065,514.8713,9678.0
2021-07-02 10:00:00,536.7,536.99,535.1,536.1,4450.0,514.8521,515.1303,513.3173,514.2766,4450.0
2021-07-02 10:30:00,535.67,537.0,535.62,536.83,9698.0,513.8641,515.1399,513.8161,514.9769,9698.0
2021-07-02 11:00:00,536.79,537.15,534.68,536.32,20166.0,514.9385,515.2838,512.9144,514.4876,20166.0
2021-07-02 11:30:00,536.51,538.21,536.24,537.58,6431.0,514.6699,516.3007,514.4109,515.6963,6431.0
2021-07-02 12:00:00,537.9,538.53,537.38,538.45,3190.0,516.0033,516.6076,515.5045,516.5309,3190.0
2021-07-02 12:30:00,538.34,538.58,538.23,538.33,1132.0,516.4254,516.6556,516.3199,516.4158,1132.0
2021-07-02 13:00:00,538.5,539.38,538.48,538.77,4207.0,516.5789,517.423,516.5597,516.8379,4207.0
2021-07-02 13:30:00,538.82,540.16,538.39,539.42,8260.0,516.8858,518.1713,516.4733,517.4614,8260.0
2021-07-02 14:00:00,539.76,540.67,539.42,540.63,2353.0,517.7876,518.6605,517.4614,518.6222,2353.0
2021-07-02 14:30:00,540.6,541.01,539.47,539.48,2763.0,518.5934,518.9867,517.5094,517.519,2763.0
2021-07-02 15:00:00,539.37,540.93,538.2,540.06,20446.0,517.4135,518.9099,516.2911,518.0754,20446.0
2021-07-02 15:30:00,540.06,542.09,540.06,542.09,21863.0,518.0754,520.0227,518.0754,520.0227,21863.0
2021-07-06 09:30:00,543.3,546.05,542.01,542.62,24839.0,521.1835,523.8215,519.946,520.5312,24839.0
2021-07-06 10:00:00,543.1,544.43,541.39,543.35,25532.0,520.9916,522.2675,519.3512,521.2314,25532.0
2021-07-06 10:30:00,543.44,544.05,541.56,542.3,10631.0,521.3178,521.9029,519.5143,520.2242,10631.0
2021-07-06 11:00:00,542.23,546.24,542.13,546.24,7123.0,520.157,524.0038,520.0611,524.0038,7123.0
2021-07-06 11:30:00,546.1,547.13,545.64,546.79,11856.0,523.8695,524.8576,523.4282,524.5314,11856.0
2021-07-06 12:00:00,546.57,547.46,545.71,546.13,10149.0,524.3204,525.1741,523.4954,523.8983,10149.0
2021-07-06 12:30:00,545.65,547.58,545.32,547.49,4953.0,523.4378,525.2892,523.1212,525.2029,4953.0
2021-07-06 13:00:00,547.41,547.68,546.22,546.41,4531.0,525.1262,525.3852,523.9846,524.1669,4531.0
2021-07-06 13:30:00,546.47,546.73,545.65,546.56,2435.0,524.2244,524.4738,523.4378,524.3108,2435.0
2021-07-06 14:00:00,546.59,549.02,546.57,548.82,5046.0,524.3395,526.6706,524.3204,526.4788,5046.0
2021-07-06 14:30:00,548.74,548.99,547.85,548.44,4544.0,526.402,526.6418,525.5483,526.1142,4544.0
2021-07-06 15:00:00,548.5,549.95,547.95,549.9,7238.0,526.1718,527.5628,525.6442,527.5148,7238.0
2021-07-06 15:30:00,550.14,551.63,549.64,549.95,29778.0,527.745,529.1744,527.2654,527.5628,29778.0
2021-07-07 09:30:00,552.68,555.66,550.71,553.28,15584.0,530.1816,533.0403,528.2918,530.7572,15584.0
2021-07-07 10:00:00,553.46,557.16,553.22,555.3,7687.0,530.9299,534.4793,530.6997,532.695,7687.0
2021-07-07 10:30:00,555.08,555.5,550.02,552.5,13169.0,532.4839,532.8868,527.6299,530.009,13169.0
2021-07-07 11:00:00,551.67,554.81,551.45,553.88,8700.0,529.2127,532.2249,529.0017,531.3328,8700.0
2021-07-07 11:30:00,552.8,553.32,551.52,551.53,12607.0,530.2967,530.7956,529.0689,529.0784,12607.0
2021-07-07 12:00:00,552.33,555.0,552.33,553.67,4266.0,529.8459,532.4072,529.8459,531.1313,4266.0
2021-07-07 12:30:00,553.3,553.85,552.92,553.25,6105.0,530.7764,531.304,530.4119,530.7284,6105.0
2021-07-07 13:00:00,553.31,554.25,553.0,554.14,7920.0,530.786,531.6877,530.4886,531.5822,7920.0
2021-07-07 13:30:00,554.04,555.02,553.66,554.86,3921.0,531.4863,532.4264,531.1217,532.2729,3921.0
2021-07-07 14:00:00,555.09,556.4,554.88,554.88,3395.0,532.4935,533.7502,532.2921,532.2921,3395.0
2021-07-07 14:30:00,554.94,556.44,554.47,555.9,3953.0,532.3496,533.7886,531.8988,533.2706,3953.0
2021-07-07 15:00:00,555.93,555.97,554.72,555.37,8785.0,533.2993,533.3377,532.1386,532.7621,8785.0
2021-07-07 15:30:00,555.36,556.36,555.09,555.87,17348.0,532.7525,533.7118,532.4935,533.2418,17348.0
2021-07-08 09:30:00,551.66,552.01,548.51,551.59,17776.0,529.2032,529.5389,526.1814,529.136,17776.0
2021-07-08 10:00:00,552.1,552.53,546.2,548.15,28217.0,529.6252,530.0377,523.9654,525.836,28217.0
2021-07-08 10:30:00,548.49,549.14,546.45,546.71,5957.0,526.1622,526.7857,524.2052,524.4547,5957.0
2021-07-08 11:00:00,546.88,550.99,545.99,550.99,7427.0,524.6177,528.5604,523.764,528.5604,7427.0
2021-07-08 11:30:00,550.0,551.57,548.43,551.23,6786.0,527.6107,529.1168,526.1046,528.7907,6786.0
2021-07-08 12:00:00,551.07,552.56,551.07,551.99,10934.0,528.6372,530.0665,528.6372,529.5197,10934.0
2021-07-08 12:30:00,551.94,553.26,551.73,553.25,5491.0,529.4718,530.738,529.2703,530.7284,5491.0
2021-07-08 13:00:00,552.65,553.0,551.31,552.79,6518.0,530.1529,530.4886,528.8674,530.2872,6518.0
2021-07-08 13:30:00,553.03,554.07,552.24,552.47,5118.0,530.5174,531.515,529.7595,529.9802,5118.0
2021-07-08 14:00:00,552.13,553.23,551.31,551.36,10689.0,529.654,530.7092,528.8674,528.9154,10689.0
2021-07-08 14:30:00,551.35,552.8,550.89,552.8,10001.0,528.9058,530.2967,528.4645,530.2967,10001.0
2021-07-08 15:00:00,552.91,554.85,552.8,554.58,8047.0,530.4023,532.2633,530.2967,532.0043,8047.0
2021-07-08 15:30:00,554.39,554.46,552.09,553.53,34855.0,531.822,531.8892,529.6157,530.997,34855.0
2021-07-09 09:30:00,555.98,558.72,552.85,553.82,29113.0,533.3473,535.9758,530.3447,531.2752,29113.0
2021-07-09 10:00:00,555.42,556.21,553.14,554.22,4517.0,532.8101,533.5679,530.6229,531.6589,4517.0
2021-07-09 10:30:00,553.51,554.52,552.88,554.52,3245.0,530.9778,531.9467,530.3735,531.9467,3245.0
2021-07-09 11:00:00,555.5,555.51,553.8,555.1,4047.0,532.8868,532.8964,531.256,532.5031,4047.0
2021-07-09 11:30:00,555.38,556.08,554.73,555.3,3000.0,532.7717,533.4432,532.1482,532.695,3000.0
2021-07-09 12:00:00,555.26,556.5,554.07,554.12,6823.0,532.6566,533.8461,531.515,531.563,6823.0
2021-07-09 12:30:00,554.34,556.22,554.34,555.3,3101.0,531.7741,533.5775,531.7741,532.695,3101.0
2021-07-09 13:00:00,555.5,558.65,555.05,558.21,19924.0,532.8868,535.9086,532.4552,535.4865,19924.0
2021-07-09 13:30:00,557.91,559.3,556.69,557.17,11835.0,535.1987,536.5321,534.0284,534.4889,11835.0
2021-07-09 14:00:00,557.4,559.46,557.24,558.32,13901.0,534.7095,536.6856,534.556,535.592,13901.0
2021-07-09 14:30:00,558.42,559.39,558.34,558.74,3180.0,535.688,536.6185,535.6112,535.9949,3180.0
2021-07-09 15:00:00,559.0,560.37,558.69,558.69,11860.0,536.2444,537.5586,535.947,535.947,11860.0
2021-07-09 15:30:00,558.9,560.39,558.57,560.26,22638.0,536.1484,537.5778,535.8319,537.4531,22638.0
2021-07-12 09:30:00,561.0,563.46,558.0,558.52,8935.0,538.1629,540.5228,535.2851,535.7839,8935.0
2021-07-12 10:00:00,558.83,559.91,557.15,558.94,8681.0,536.0813,537.1173,534.4697,536.1868,8681.0
2021-07-12 10:30:00,558.76,558.96,556.51,558.38,8810.0,536.0141,536.206,533.8557,535.6496,8810.0
2021-07-12 11:00:00,558.13,560.08,558.1,558.93,9696.0,535.4098,537.2804,535.381,536.1772,9696.0
2021-07-12 11:30:00,558.94,558.94,556.57,557.44,7121.0,536.1868,536.1868,533.9133,534.7479,7121.0
2021-07-12 12:00:00,557.36,558.46,557.01,557.93,12440.0,534.6711,535.7263,534.3354,535.2179,12440.0
2021-07-12 12:30:00,558.38,559.22,556.8,558.77,5392.0,535.6496,536.4554,534.1339,536.0237,5392.0
2021-07-12 13:00:00,558.56,558.56,556.87,557.23,3076.0,535.8223,535.8223,534.2011,534.5464,3076.0
2021-07-12 13:30:00,557.25,558.01,556.8,557.47,4734.0,534.5656,535.2947,534.1339,534.7766,4734.0
2021-07-12 14:00:00,557.64,559.78,557.26,559.78,5078.0,534.9397,536.9926,534.5752,536.9926,5078.0
2021-07-12 14:30:00,559.93,560.09,557.58,558.2,6930.0,537.1365,537.29,534.8822,535.4769,6930.0
2021-07-12 15:00:00,557.98,560.46,557.89,560.43,5254.0,535.2659,537.6449,535.1795,537.6161,5254.0
2021-07-12 15:30:00,560.33,560.74,559.63,560.05,15496.0,537.5202,537.9135,536.8487,537.2516,15496.0
2021-07-13 09:30:00,559.64,567.01,556.0,557.58,12415.0,536.8583,543.9283,533.3665,534.8822,12415.0
2021-07-13 10:00:00,558.28,559.79,556.85,559.52,4595.0,535.5537,537.0022,534.1819,536.7432,4595.0
2021-07-13 10:30:00,559.71,561.74,558.22,561.65,7577.0,536.9255,538.8728,535.4961,538.7865,7577.0
2021-07-13 11:00:00,561.95,562.07,559.09,559.64,10332.0,539.0743,539.1894,536.3307,536.8583,10332.0
2021-07-13 11:30:00,559.49,559.7,556.41,558.27,9779.0,536.7144,536.9159,533.7598,535.5441,9779.0
2021-07-13 12:00:00,557.32,558.18,556.29,557.72,2602.0,534.6327,535.4577,533.6447,535.0165,2602.0
2021-07-13 12:30:00,558.11,558.87,557.99,558.6,2630.0,535.3906,536.1197,535.2755,535.8606,2630.0
2021-07-13 13:00:00,558.5,558.5,556.35,556.64,3671.0,535.7647,535.7647,533.7022,533.9804,3671.0
2021-07-13 13:30:00,556.45,556.94,555.37,556.69,3865.0,533.7982,534.2682,532.7621,534.0284,3865.0
2021-07-13 14:00:00,555.38,556.56,554.98,556.53,3671.0,532.7717,533.9037,532.388,533.8749,3671.0
2021-07-13 14:30:00,556.51,557.04,555.93,556.89,5087.0,533.8557,534.3641,533.2993,534.2203,5087.0
2021-07-13 15:00:00,557.13,558.13,556.83,557.16,4782.0,534.4505,535.4098,534.1627,534.4793,4782.0
2021-07-13 15:30:00,557.17,558.97,557.17,557.86,21113.0,534.4889,536.2156,534.4889,535.1508,21113.0
2021-07-14 09:30:00,558.09,558.82,555.06,555.93,8777.0,535.3714,536.0717,532.4647,533.2993,8777.0
2021-07-14 10:00:00,555.68,558.09,554.83,554.83,5634.0,533.0595,535.3714,532.2441,532.2441,5634.0
2021-07-14 10:30:00,554.94,559.79,554.93,558.95,4909.0,532.3496,537.0022,532.34,536.1964,4909.0
2021-07-14 11:00:00,557.31,557.31,554.28,554.57,13988.0,534.6232,534.6232,531.7165,531.9947,13988.0
2021-07-14 11:30:00,554.75,555.69,552.55,552.88,6957.0,532.1674,533.0691,530.0569,530.3735,6957.0
2021-07-14 12:00:00,552.9,554.0,552.27,552.27,5791.0,530.3927,531.4479,529.7883,529.7883,5791.0
2021-07-14 12:30:00,552.2,554.27,551.9,554.12,2145.0,529.7212,531.7069,529.4334,531.563,2145.0
2021-07-14 13:00:00,554.02,554.09,553.11,553.53,2521.0,531.4671,531.5342,530.5941,530.997,2521.0
2021-07-14 13:30:00,554.71,555.08,554.42,555.07,2215.0,532.129,532.4839,531.8508,532.4743,2215.0
2021-07-14 14:00:00,555.25,556.24,555.24,556.18,1301.0,532.647,533.5967,532.6374,533.5392,1301.0
2021-07-14 14:30:00,556.22,556.47,555.9,556.21,2244.0,533.5775,533.8174,533.2706,533.5679,2244.0
2021-07-14 15:00:00,556.38,556.38,555.36,555.36,2729.0,533.731,533.731,532.7525,532.7525,2729.0
2021-07-14 15:30:00,555.19,556.33,554.38,555.32,29977.0,532.5895,533.683,531.8124,532.7142,29977.0
2021-07-15 09:30:00,554.17,557.59,553.69,556.69,7434.0,531.611,534.8918,531.1505,534.0284,7434.0
2021-07-15 10:00:00,556.98,559.39,556.7,558.35,2567.0,534.3066,536.6185,534.038,535.6208,2567.0
2021-07-15 10:30:00,558.17,559.25,556.54,558.26,19715.0,535.4481,536.4842,533.8845,535.5345,19715.0
2021-07-15 11:00:00,557.98,561.81,557.98,561.81,6189.0,535.2659,538.94,535.2659,538.94,6189.0
2021-07-15 11:30:00,561.96,563.4,561.96,562.42,3973.0,539.0839,540.4652,539.0839,539.5251,3973.0
2021-07-15 12:00:00,562.52,563.7,562.32,563.54,3051.0,539.6211,540.753,539.4292,540.5995,3051.0
2021-07-15 12:30:00,563.03,563.66,562.61,563.09,4130.0,540.1103,540.7147,539.7074,540.1679,4130.0
2021-07-15 13:00:00,563.35,564.0,561.63,562.09,4088.0,540.4173,541.0408,538.7673,539.2086,4088.0
2021-07-15 13:30:00,561.68,562.14,560.32,560.43,5725.0,538.8153,539.2565,537.5106,537.6161,5725.0
2021-07-15 14:00:00,560.59,561.65,560.59,561.31,1946.0,537.7696,538.7865,537.7696,538.4603,1946.0
2021-07-15 14:30:00,560.93,561.45,559.7,560.28,8825.0,538.0958,538.5946,536.9159,537.4723,8825.0
2021-07-15 15:00:00,560.32,560.33,559.13,559.22,6130.0,537.5106,537.5202,536.3691,536.4554,6130.0
2021-07-15 15:30:00,559.11,559.95,558.51,559.85,21941.0,536.3499,537.1557,535.7743,537.0598,21941.0
2021-07-16 09:30:00,560.4,564.72,559.53,564.03,15924.0,537.5874,541.7315,536.7528,541.0696,15924.0
2021-07-16 10:00:00,563.73,565.22,562.25,563.35,4803.0,540.7818,542.2112,539.3621,540.4173,4803.0
2021-07-16 10:30:00,563.94,566.57,563.94,565.47,2501.0,540.9833,543.5062,540.9833,542.451,2501.0
2021-07-16 11:00:00,565.65,566.89,564.9,564.9,16518.0,542.6237,543.8132,541.9042,541.9042,16518.0
2021-07-16 11:30:00,565.53,568.09,565.5,568.09,3758.0,542.5085,544.9643,542.4798,544.9643,3758.0
2021-07-16 12:00:00,568.94,571.84,568.94,571.61,5936.0,545.7797,548.5617,545.7797,548.341,5936.0
2021-07-16 12:30:00,571.57,571.95,570.19,570.45,5097.0,548.3027,548.6672,546.9788,547.2283,5097.0
2021-07-16 13:00:00,569.66,570.17,569.25,569.4,3264.0,546.4704,546.9597,546.0771,546.221,3264.0
2021-07-16 13:30:00,569.38,569.62,568.62,569.47,5660.0,546.2018,546.432,545.4728,546.2881,5660.0
2021-07-16 14:00:00,569.93,569.93,568.41,569.52,6262.0,546.7294,546.7294,545.2713,546.3361,6262.0
2021-07-16 14:30:00,568.88,569.2,568.14,568.2,4241.0,545.7222,546.0291,545.0123,545.0698,4241.0
2021-07-16 15:00:00,567.86,568.01,565.88,566.8,13733.0,544.7437,544.8876,542.8443,543.7268,13733.0
2021-07-16 15:30:00,566.5,567.35,564.18,564.83,62913.0,543.4391,544.2544,541.2135,541.837,62913.0
2021-07-19 09:30:00,560.2,564.7,559.62,563.28,13488.0,537.3955,541.7123,536.8391,540.3501,13488.0
2021-07-19 10:00:00,562.73,562.92,554.11,556.74,17003.0,539.8225,540.0048,531.5534,534.0764,17003.0
2021-07-19 10:30:00,556.1,556.27,551.24,555.02,9220.0,533.4624,533.6255,528.8003,532.4264,9220.0
2021-07-19 11:00:00,555.56,558.8,555.44,558.8,3725.0,532.9444,536.0525,532.8293,536.0525,3725.0
2021-07-19 11:30:00,558.8,560.18,557.15,559.98,7743.0,536.0525,537.3763,534.4697,537.1845,7743.0
2021-07-19 12:00:00,559.03,559.03,554.69,555.22,6328.0,536.2731,536.2731,532.1098,532.6182,6328.0
2021-07-19 12:30:00,555.12,555.17,552.61,554.47,4565.0,532.5223,532.5703,530.1145,531.8988,4565.0
2021-07-19 13:00:00,554.46,555.76,553.06,553.06,2925.0,531.8892,533.1363,530.5462,530.5462,2925.0
2021-07-19 13:30:00,552.3,555.13,551.86,555.13,10321.0,529.8171,532.5319,529.395,532.5319,10321.0
2021-07-19 14:00:00,555.47,558.42,555.47,558.42,4674.0,532.8581,535.688,532.8581,535.688,4674.0
2021-07-19 14:30:00,557.35,558.12,555.52,558.12,4189.0,534.6615,535.4002,532.906,535.4002,4189.0
2021-07-19 15:00:00,557.0,557.44,555.54,555.87,7059.0,534.3258,534.7479,532.9252,533.2418,7059.0
2021-07-19 15:30:00,555.91,557.61,555.88,556.51,51559.0,533.2801,534.9109,533.2514,533.8557,51559.0
2021-07-20 09:30:00,559.61,559.98,557.04,559.49,10639.0,536.8295,537.1845,534.3641,536.7144,10639.0
2021-07-20 10:00:00,559.67,560.71,556.81,560.2,6023.0,536.8871,537.8847,534.1435,537.3955,6023.0
2021-07-20 10:30:00,559.06,564.42,558.57,564.22,3812.0,536.3019,541.4437,535.8319,541.2519,3812.0
2021-07-20 11:00:00,564.04,564.93,561.5,562.2,8417.0,541.0792,541.933,538.6426,539.3141,8417.0
2021-07-20 11:30:00,562.48,563.1,560.84,561.51,5535.0,539.5827,540.1775,538.0095,538.6522,5535.0
2021-07-20 12:00:00,562.0,563.53,562.0,563.51,4085.0,539.1222,540.59,539.1222,540.5708,4085.0
2021-07-20 12:30:00,564.45,564.96,563.21,564.96,1536.0,541.4725,541.9617,540.283,541.9617,1536.0
2021-07-20 13:00:00,565.48,565.48,563.71,565.18,2395.0,542.4606,542.4606,540.7626,542.1728,2395.0
2021-07-20 13:30:00,565.2,565.61,564.03,565.61,3342.0,542.192,542.5853,541.0696,542.5853,3342.0
2021-07-20 14:00:00,566.0,566.85,565.57,565.79,5927.0,542.9594,543.7748,542.5469,542.758,5927.0
2021-07-20 14:30:00,565.79,565.83,563.88,565.17,7585.0,542.758,542.7963,540.9257,542.1632,7585.0
2021-07-20 15:00:00,565.06,567.25,565.06,565.45,4561.0,542.0577,544.1585,542.0577,542.4318,4561.0
2021-07-20 15:30:00,565.64,565.68,563.37,563.57,23926.0,542.6141,542.6524,540.4365,540.6283,23926.0
2021-07-21 09:30:00,564.05,567.44,564.05,566.99,6034.0,541.0888,544.3408,541.0888,543.9091,6034.0
2021-07-21 10:00:00,566.93,567.34,563.15,563.28,4625.0,543.8515,544.2449,540.2254,540.3501,4625.0
2021-07-21 10:30:00,562.72,566.64,562.4,566.64,4147.0,539.8129,543.5734,539.506,543.5734,4147.0
2021-07-21 11:00:00,565.89,566.06,564.64,565.5,3722.0,542.8539,543.017,541.6548,542.4798,3722.0
2021-07-21 11:30:00,565.39,566.86,565.39,566.86,2944.0,542.3742,543.7844,542.3742,543.7844,2944.0
2021-07-21 12:00:00,566.47,566.49,565.76,565.99,2634.0,543.4103,543.4295,542.7292,542.9498,2634.0
2021-07-21 12:30:00,566.45,567.1,566.28,566.78,4159.0,543.3911,544.0146,543.228,543.7077,4159.0
2021-07-21 13:00:00,566.49,567.22,565.91,566.79,3207.0,543.4295,544.1297,542.8731,543.7172,3207.0
2021-07-21 13:30:00,566.84,570.18,566.33,566.46,13468.0,543.7652,546.9692,543.276,543.4007,13468.0
2021-07-21 14:00:00,566.68,566.82,564.33,565.11,4667.0,543.6117,543.746,541.3574,542.1056,4667.0
2021-07-21 14:30:00,565.25,565.88,564.69,565.52,3702.0,542.2399,542.8443,541.7027,542.4989,3702.0
2021-07-21 15:00:00,565.4,565.91,564.66,564.66,6300.0,542.3838,542.8731,541.674,541.674,6300.0
2021-07-21 15:30:00,564.57,565.26,563.19,564.87,20748.0,541.5876,542.2495,540.2638,541.8754,20748.0
2021-07-22 09:30:00,566.96,568.5,565.7,567.56,4783.0,543.8803,545.3576,542.6716,544.4559,4783.0
2021-07-22 10:00:00,567.76,571.97,567.76,571.97,6891.0,544.6478,548.6864,544.6478,548.6864,6891.0
2021-07-22 10:30:00,572.83,573.87,572.18,572.7,7233.0,549.5114,550.509,548.8878,549.3867,7233.0
2021-07-22 11:00:00,572.73,573.58,569.95,570.48,3528.0,549.4154,550.2308,546.7486,547.257,3528.0
2021-07-22 11:30:00,570.32,570.95,568.62,569.51,2702.0,547.1035,547.7079,545.4728,546.3265,2702.0
2021-07-22 12:00:00,569.91,570.12,567.82,568.77,2003.0,546.7102,546.9117,544.7053,545.6166,2003.0
2021-07-22 12:30:00,568.51,569.99,568.25,569.99,3151.0,545.3672,546.787,545.1178,546.787,3151.0
2021-07-22 13:00:00,569.63,569.63,568.18,568.78,1726.0,546.4416,546.4416,545.0507,545.6262,1726.0
2021-07-22 13:30:00,568.75,570.38,568.74,570.25,3706.0,545.5975,547.1611,545.5879,547.0364,3706.0
2021-07-22 14:00:00,570.19,571.19,569.36,571.19,4467.0,546.9788,547.9381,546.1826,547.9381,4467.0
2021-07-22 14:30:00,570.99,572.14,570.52,570.82,4889.0,547.7463,548.8495,547.2954,547.5832,4889.0
2021-07-22 15:00:00,570.79,571.19,570.12,570.37,4304.0,547.5544,547.9381,546.9117,547.1515,4304.0
2021-07-22 15:30:00,570.6,572.75,570.28,572.42,15618.0,547.3721,549.4346,547.0652,549.1181,15618.0
2021-07-23 09:30:00,573.43,576.68,572.17,575.76,6757.0,550.0869,553.2046,548.8782,552.3221,6757.0
2021-07-23 10:00:00,575.71,575.93,574.92,575.38,3246.0,552.2741,552.4852,551.5163,551.9576,3246.0
2021-07-23 10:30:00,575.7,576.61,574.19,576.46,7034.0,552.2645,553.1375,550.816,552.9936,7034.0
2021-07-23 11:00:00,576.02,578.67,575.99,577.73,2480.0,552.5715,555.1136,552.5427,554.2119,2480.0
2021-07-23 11:30:00,577.65,577.83,577.0,577.18,1671.0,554.1352,554.3078,553.5116,553.6843,1671.0
2021-07-23 12:00:00,576.81,577.23,576.31,576.52,2337.0,553.3294,553.7323,552.8497,553.0512,2337.0
2021-07-23 12:30:00,576.56,577.46,576.56,577.0,1610.0,553.0895,553.9529,553.0895,553.5116,1610.0
2021-07-23 13:00:00,577.65,578.48,577.44,577.86,1300.0,554.1352,554.9314,553.9337,554.3366,1300.0
2021-07-23 13:30:00,578.13,578.13,576.19,576.96,2851.0,554.5956,554.5956,552.7346,553.4732,2851.0
2021-07-23 14:00:00,576.76,577.81,575.33,577.23,6421.0,553.2814,554.2886,551.9096,553.7323,6421.0
2021-07-23 14:30:00,577.18,577.55,576.2,576.2,3043.0,553.6843,554.0392,552.7442,552.7442,3043.0
2021-07-23 15:00:00,576.3,577.74,576.05,577.74,9711.0,552.8401,554.2215,552.6003,554.2215,9711.0
2021-07-23 15:30:00,577.71,580.09,577.58,578.95,22540.0,554.1927,556.4758,554.068,555.3822,22540.0
2021-07-26 09:30:00,574.21,577.0,566.26,567.31,15259.0,550.8352,553.5116,543.2088,544.2161,15259.0
2021-07-26 10:00:00,568.41,570.41,566.5,568.72,19015.0,545.2713,547.1899,543.4391,545.5687,19015.0
2021-07-26 10:30:00,568.8,569.54,567.68,567.68,16664.0,545.6454,546.3553,544.571,544.571,16664.0
2021-07-26 11:00:00,568.65,576.24,568.34,576.13,18629.0,545.5015,552.7826,545.2041,552.677,18629.0
2021-07-26 11:30:00,575.53,579.29,574.99,579.29,12310.0,552.1015,555.7084,551.5834,555.7084,12310.0
2021-07-26 12:00:00,579.18,580.73,578.89,579.0,9031.0,555.6029,557.0898,555.3247,555.4302,9031.0
2021-07-26 12:30:00,579.0,579.11,575.33,575.69,5737.0,555.4302,555.5357,551.9096,552.2549,5737.0
2021-07-26 13:00:00,575.98,576.61,575.98,576.34,1047.0,552.5331,553.1375,552.5331,552.8785,1047.0
2021-07-26 13:30:00,576.71,577.44,576.01,577.44,2441.0,553.2334,553.9337,552.5619,553.9337,2441.0
2021-07-26 14:00:00,577.56,578.17,576.59,576.96,1841.0,554.0488,554.634,553.1183,553.4732,1841.0
2021-07-26 14:30:00,577.12,577.13,575.76,576.44,3885.0,553.6267,553.6363,552.3221,552.9744,3885.0
2021-07-26 15:00:00,576.25,577.27,576.16,576.74,4969.0,552.7922,553.7706,552.7058,553.2622,4969.0
2021-07-26 15:30:00,576.99,577.65,575.27,575.9,27022.0,553.502,554.1352,551.852,552.4564,27022.0
2021-07-27 09:30:00,587.0,589.98,576.28,587.11,23887.0,563.1045,565.9632,552.8209,563.2101,23887.0
2021-07-27 10:00:00,588.5,592.92,585.0,589.03,13737.0,564.5435,568.7836,561.186,565.0519,13737.0
2021-07-27 10:30:00,588.9,596.47,588.9,594.08,11451.0,564.9272,572.189,564.9272,569.8963,11451.0
2021-07-27 11:00:00,594.41,595.71,587.49,588.27,10055.0,570.2129,571.46,563.5746,564.3228,10055.0
2021-07-27 11:30:00,586.53,587.88,583.89,587.87,6945.0,562.6537,563.9487,560.1211,563.9391,6945.0
2021-07-27 12:00:00,588.21,588.87,583.49,583.49,11313.0,564.2653,564.8984,559.7374,559.7374,11313.0
2021-07-27 12:30:00,584.4,586.88,582.86,583.33,7711.0,560.6104,562.9894,559.1331,559.5839,7711.0
2021-07-27 13:00:00,583.19,583.38,581.33,583.38,3783.0,559.4496,559.6319,557.6654,559.6319,3783.0
2021-07-27 13:30:00,583.25,583.36,580.27,580.4,6700.0,559.5072,559.6127,556.6485,556.7732,6700.0
2021-07-27 14:00:00,580.17,583.56,580.17,583.56,5054.0,556.5526,559.8046,556.5526,559.8046,5054.0
2021-07-27 14:30:00,583.37,583.98,580.44,583.98,6266.0,559.6223,560.2075,556.8116,560.2075,6266.0
2021-07-27 15:00:00,584.77,585.81,583.7,585.29,8511.0,560.9653,561.963,559.9389,561.4642,8511.0
2021-07-27 15:30:00,585.33,586.59,584.07,585.25,35796.0,561.5025,562.7112,560.2938,561.4258,35796.0
2021-07-28 09:30:00,588.91,593.44,586.27,591.49,11038.0,564.9368,569.2824,562.4043,567.4118,11038.0
2021-07-28 10:00:00,591.21,591.69,588.39,591.37,17638.0,567.1432,567.6036,564.438,567.2966,17638.0
2021-07-28 10:30:00,591.36,592.74,588.24,590.17,11921.0,567.2871,568.6109,564.2941,566.1455,11921.0
2021-07-28 11:00:00,590.1,591.0,587.83,588.42,7324.0,566.0783,566.9417,563.9008,564.4667,7324.0
2021-07-28 11:30:00,589.36,590.33,588.86,590.31,4036.0,565.3685,566.299,564.8888,566.2798,4036.0
2021-07-28 12:00:00,590.08,590.63,588.5,589.07,4100.0,566.0592,566.5868,564.5435,565.0903,4100.0
2021-07-28 12:30:00,589.4,590.65,588.58,590.5,4063.0,565.4068,566.606,564.6202,566.4621,4063.0
2021-07-28 13:00:00,590.58,590.73,589.47,590.21,5748.0,566.5388,566.6827,565.474,566.1839,5748.0
2021-07-28 13:30:00,590.06,590.21,588.64,588.92,4930.0,566.04,566.1839,564.6778,564.9464,4930.0
2021-07-28 14:00:00,589.43,591.77,588.9,591.77,7126.0,565.4356,567.6804,564.9272,567.6804,7126.0
2021-07-28 14:30:00,591.32,593.48,590.87,593.23,7207.0,567.2487,569.3208,566.817,569.0809,7207.0
2021-07-28 15:00:00,593.26,593.54,590.31,591.64,14518.0,569.1097,569.3783,566.2798,567.5557,14518.0
2021-07-28 15:30:00,591.42,593.86,591.39,591.83,28480.0,567.3446,569.6853,567.3158,567.7379,28480.0
2021-07-29 09:30:00,592.0,595.23,589.87,594.48,22153.0,567.901,570.9995,565.8577,570.28,22153.0
2021-07-29 10:00:00,593.7,594.08,589.58,592.4,22665.0,569.5318,569.8963,565.5795,568.2847,22665.0
2021-07-29 10:30:00,591.66,595.89,589.26,594.61,5147.0,567.5748,571.6327,565.2725,570.4048,5147.0
2021-07-29 11:00:00,595.54,596.7,593.61,593.62,4030.0,571.2969,572.4097,569.4455,569.4551,4030.0
2021-07-29 11:30:00,594.06,595.06,593.53,594.28,8213.0,569.8771,570.8364,569.3687,570.0882,8213.0
2021-07-29 12:00:00,595.06,595.81,594.64,595.69,4951.0,570.8364,571.5559,570.4335,571.4408,4951.0
2021-07-29 12:30:00,595.67,596.4,594.93,594.93,3778.0,571.4216,572.1219,570.7117,570.7117,3778.0
2021-07-29 13:00:00,594.94,596.09,594.4,596.01,9389.0,570.7213,571.8245,570.2033,571.7478,9389.0
2021-07-29 13:30:00,595.97,597.46,595.29,596.51,5699.0,571.7094,573.1387,571.0571,572.2274,5699.0
2021-07-29 14:00:00,596.68,597.53,596.33,596.7,4962.0,572.3905,573.2059,572.0547,572.4097,4962.0
2021-07-29 14:30:00,596.36,596.64,594.34,594.83,7343.0,572.0835,572.3521,570.1457,570.6158,7343.0
2021-07-29 15:00:00,594.43,595.36,593.13,594.44,6224.0,570.2321,571.1242,568.985,570.2417,6224.0
2021-07-29 15:30:00,594.46,595.42,593.79,593.96,18867.0,570.2609,571.1818,569.6181,569.7812,18867.0
2021-07-30 09:30:00,592.37,598.77,591.84,598.77,12947.0,568.2559,574.3954,567.7475,574.3954,12947.0
2021-07-30 10:00:00,598.08,600.62,596.47,596.47,7921.0,573.7335,576.1701,572.189,572.189,7921.0
2021-07-30 10:30:00,597.39,597.81,595.49,597.14,8541.0,573.0716,573.4745,571.2489,572.8318,8541.0
2021-07-30 11:00:00,597.21,599.08,596.46,598.58,3580.0,572.8989,574.6928,572.1794,574.2131,3580.0
2021-07-30 11:30:00,599.04,599.36,597.86,598.29,4652.0,574.6544,574.9614,573.5225,573.935,4652.0
2021-07-30 12:00:00,598.16,600.62,598.16,599.98,4244.0,573.8102,576.1701,573.8102,575.5562,4244.0
2021-07-30 12:30:00,600.06,601.12,600.02,600.88,3120.0,575.6329,576.6497,575.5945,576.4195,3120.0
2021-07-30 13:00:00,601.0,601.47,600.68,601.3,8652.0,576.5346,576.9855,576.2277,576.8224,8652.0
2021-07-30 13:30:00,601.12,601.7,600.54,600.8,7577.0,576.6497,577.2061,576.0934,576.3428,7577.0
2021-07-30 14:00:00,600.25,600.95,599.92,600.39,4091.0,575.8152,576.4867,575.4986,575.9495,4091.0
2021-07-30 14:30:00,599.94,600.17,597.62,598.5,5748.0,575.5178,575.7384,573.2922,574.1364,5748.0
2021-07-30 15:00:00,598.52,599.27,597.34,598.09,8407.0,574.1556,574.8751,573.0236,573.7431,8407.0
2021-07-30 15:30:00,598.12,598.44,595.07,595.97,34310.0,573.7719,574.0788,570.846,571.7094,34310.0
2021-08-02 09:30:00,600.12,608.24,600.12,603.36,19345.0,575.6905,583.4799,575.6905,578.7986,19345.0
2021-08-02 10:00:00,604.37,609.3,603.26,608.13,9339.0,579.7674,584.4968,578.7026,583.3744,9339.0
2021-08-02 10:30:00,608.51,611.51,608.5,611.11,7009.0,583.7389,586.6168,583.7293,586.2331,7009.0
2021-08-02 11:00:00,611.17,614.56,611.17,613.7,8779.0,586.2906,589.5426,586.2906,588.7176,8779.0
2021-08-02 11:30:00,614.36,614.68,612.25,613.14,8684.0,589.3508,589.6578,587.3267,588.1804,8684.0
2021-08-02 12:00:00,613.1,613.1,609.28,610.67,7836.0,588.1421,588.1421,584.4776,585.811,7836.0
2021-08-02 12:30:00,609.87,609.95,608.52,609.51,8948.0,585.0436,585.1203,583.7485,584.6982,8948.0
2021-08-02 13:00:00,609.63,611.69,609.38,611.35,6241.0,584.8133,586.7895,584.5735,586.4633,6241.0
2021-08-02 13:30:00,611.82,612.43,611.16,612.05,8176.0,586.9142,587.4993,586.281,587.1348,8176.0
2021-08-02 14:00:00,612.1,612.99,610.9,611.44,9993.0,587.1828,588.0365,586.0316,586.5496,9993.0
2021-08-02 14:30:00,611.36,612.73,611.35,612.72,7606.0,586.4729,587.7871,586.4633,587.7775,7606.0
2021-08-02 15:00:00,612.62,612.93,611.52,612.29,8567.0,587.6816,587.979,586.6264,587.365,8567.0
2021-08-02 15:30:00,612.23,612.5,610.4,611.14,29071.0,587.3075,587.5665,585.552,586.2619,29071.0
2021-08-03 09:30:00,610.6,612.16,609.25,609.51,16569.0,585.7438,587.2403,584.4488,584.6982,16569.0
2021-08-03 10:00:00,610.0,610.0,601.97,608.78,14153.0,585.1683,585.1683,577.4651,583.9979,14153.0
2021-08-03 10:30:00,608.39,608.39,603.59,606.5,15757.0,583.6238,583.6238,579.0192,581.8107,15757.0
2021-08-03 11:00:00,606.74,606.74,602.57,602.83,7533.0,582.041,582.041,578.0407,578.2901,7533.0
2021-08-03 11:30:00,603.28,609.41,601.43,609.4,9409.0,578.7218,584.6023,576.9471,584.5927,9409.0
2021-08-03 12:00:00,609.53,609.97,607.98,609.42,4099.0,584.7174,585.1395,583.2305,584.6119,4099.0
2021-08-03 12:30:00,609.75,611.9,609.66,611.9,3598.0,584.9284,586.9909,584.8421,586.9909,3598.0
2021-08-03 13:00:00,612.99,614.5,612.99,613.74,4324.0,588.0365,589.4851,588.0365,588.756,4324.0
2021-08-03 13:30:00,613.73,615.47,613.46,614.29,5940.0,588.7464,590.4156,588.4874,589.2836,5940.0
2021-08-03 14:00:00,614.7,615.9,613.51,615.88,7261.0,589.6769,590.8281,588.5354,590.8089,7261.0
2021-08-03 14:30:00,616.1,618.6,615.54,618.6,8680.0,591.0199,593.4182,590.4827,593.4182,8680.0
2021-08-03 15:00:00,618.15,620.11,618.11,619.57,9160.0,592.9865,594.8667,592.9481,594.3487,9160.0
2021-08-03 15:30:00,619.11,621.32,618.64,619.07,35532.0,593.9074,596.0275,593.4565,593.869,35532.0
2021-08-04 09:30:00,620.77,627.1,620.77,624.16,12606.0,595.4998,601.5722,595.4998,598.7518,12606.0
2021-08-04 10:00:00,625.28,627.23,622.38,624.58,6719.0,599.8262,601.6969,597.0443,599.1547,6719.0
2021-08-04 10:30:00,623.69,625.26,623.32,624.48,5640.0,598.301,599.8071,597.946,599.0588,5640.0
2021-08-04 11:00:00,624.6,626.2,623.83,624.48,4282.0,599.1739,600.7088,598.4353,599.0588,4282.0
2021-08-04 11:30:00,623.45,624.02,622.43,623.88,4881.0,598.0707,598.6175,597.0923,598.4832,4881.0
2021-08-04 12:00:00,623.6,626.46,623.6,626.19,5204.0,598.2146,600.9582,598.2146,600.6992,5204.0
2021-08-04 12:30:00,626.4,627.1,625.47,626.63,6839.0,600.9007,601.5722,600.0085,601.1213,6839.0
2021-08-04 13:00:00,626.3,627.42,625.96,627.27,5650.0,600.8047,601.8791,600.4786,601.7352,5650.0
2021-08-04 13:30:00,627.56,627.57,626.01,626.01,6370.0,602.0134,602.023,600.5265,600.5265,6370.0
2021-08-04 14:00:00,626.07,626.07,624.44,624.44,7304.0,600.5841,600.5841,599.0204,599.0204,7304.0
2021-08-04 14:30:00,624.86,625.48,624.43,625.09,8825.0,599.4233,600.0181,599.0109,599.644,8825.0
2021-08-04 15:00:00,625.07,625.39,624.01,624.03,15699.0,599.6248,599.9318,598.6079,598.6271,15699.0
2021-08-04 15:30:00,623.77,626.67,623.29,624.18,40864.0,598.3777,601.1597,597.9173,598.771,40864.0
2021-08-05 09:30:00,627.33,635.58,626.99,627.39,14501.0,601.7928,609.707,601.4666,601.8504,14501.0
2021-08-05 10:00:00,628.88,629.12,623.95,623.95,10916.0,603.2797,603.5099,598.5504,598.5504,10916.0
2021-08-05 10:30:00,624.21,625.58,622.58,624.72,6165.0,598.7998,600.114,597.2362,599.289,6165.0
2021-08-05 11:00:00,624.19,624.19,621.06,622.4,6565.0,598.7806,598.7806,595.778,597.0635,6565.0
2021-08-05 11:30:00,622.69,622.75,617.5,618.13,6480.0,597.3417,597.3992,592.363,592.9673,6480.0
2021-08-05 12:00:00,618.18,621.88,618.07,620.51,6655.0,593.0153,596.5647,592.9098,595.2504,6655.0
2021-08-05 12:30:00,620.6,620.81,618.83,619.67,3952.0,595.3368,595.5382,593.6388,594.4446,3952.0
2021-08-05 13:00:00,619.25,621.33,619.24,620.24,7284.0,594.0417,596.037,594.0321,594.9914,7284.0
2021-08-05 13:30:00,620.1,622.26,620.1,621.63,11585.0,594.8571,596.9292,594.8571,596.3248,11585.0
2021-08-05 14:00:00,621.85,624.8,621.44,624.24,14744.0,596.5359,599.3658,596.1426,598.8286,14744.0
2021-08-05 14:30:00,624.6,625.81,623.9,624.72,7172.0,599.1739,600.3347,598.5024,599.289,7172.0
2021-08-05 15:00:00,625.22,626.75,624.94,625.58,11970.0,599.7687,601.2364,599.5001,600.114,11970.0
2021-08-05 15:30:00,625.88,628.41,625.88,627.29,19508.0,600.4018,602.8288,600.4018,601.7544,19508.0
2021-08-06 09:30:00,629.06,633.43,625.0,625.0,13210.0,603.4524,607.6445,599.5576,599.5576,13210.0
2021-08-06 10:00:00,624.63,625.83,620.0,620.38,3674.0,599.2027,600.3539,594.7612,595.1257,3674.0
2021-08-06 10:30:00,620.46,620.46,615.95,616.42,10196.0,595.2025,595.2025,590.8761,591.3269,10196.0
2021-08-06 11:00:00,617.2,623.13,617.01,623.13,6471.0,592.0752,597.7638,591.8929,597.7638,6471.0
2021-08-06 11:30:00,623.21,624.18,621.49,622.95,3761.0,597.8405,598.771,596.1905,597.5911,3761.0
2021-08-06 12:00:00,622.38,624.2,622.21,623.39,3783.0,597.0443,598.7902,596.8812,598.0132,3783.0
2021-08-06 12:30:00,623.12,624.31,622.45,623.27,6719.0,597.7542,598.8957,597.1115,597.8981,6719.0
2021-08-06 13:00:00,623.54,625.63,622.76,624.96,5026.0,598.1571,600.162,597.4088,599.5193,5026.0
2021-08-06 13:30:00,624.65,626.95,623.82,626.9,5244.0,599.2219,601.4283,598.4257,601.3803,5244.0
2021-08-06 14:00:00,626.74,627.23,625.75,625.91,8640.0,601.2268,601.6969,600.2771,600.4306,8640.0
2021-08-06 14:30:00,625.91,625.91,623.0,624.02,13889.0,600.4306,600.4306,597.6391,598.6175,13889.0
2021-08-06 15:00:00,624.1,626.58,624.03,626.58,7590.0,598.6943,601.0733,598.6271,601.0733,7590.0
2021-08-06 15:30:00,627.01,629.45,626.69,629.17,27455.0,601.4858,603.8265,601.1789,603.5579,27455.0
2021-08-09 09:30:00,629.19,633.34,628.9,631.64,13780.0,603.5771,607.5581,603.2989,605.9273,13780.0
2021-08-09 10:00:00,632.6,632.6,627.9,628.15,11858.0,606.8483,606.8483,602.3396,602.5794,11858.0
2021-08-09 10:30:00,628.58,630.27,627.4,627.4,9867.0,602.9919,604.6131,601.8599,601.8599,9867.0
2021-08-09 11:00:00,628.15,629.72,626.33,626.95,5945.0,602.5794,604.0855,600.8335,601.4283,5945.0
2021-08-09 11:30:00,627.04,628.6,626.77,627.72,12563.0,601.5146,603.0111,601.2556,602.1669,12563.0
2021-08-09 12:00:00,627.71,628.1,624.23,624.73,5121.0,602.1573,602.5315,598.819,599.2986,5121.0
2021-08-09 12:30:00,624.4,625.97,623.95,624.07,6152.0,598.9821,600.4882,598.5504,598.6655,6152.0
2021-08-09 13:00:00,624.35,624.72,622.41,622.9,6487.0,598.9341,599.289,597.0731,597.5431,6487.0
2021-08-09 13:30:00,622.73,625.22,622.58,625.21,6311.0,597.3801,599.7687,597.2362,599.7591,6311.0
2021-08-09 14:00:00,625.21,625.43,624.0,625.18,5349.0,599.7591,599.9701,598.5984,599.7303,5349.0
2021-08-09 14:30:00,625.19,625.73,624.47,625.5,14299.0,599.7399,600.2579,599.0492,600.0373,14299.0
2021-08-09 15:00:00,625.78,626.89,625.49,626.1,23202.0,600.3059,601.3707,600.0277,600.6129,23202.0
2021-08-09 15:30:00,625.69,627.72,625.51,627.68,48795.0,600.2196,602.1669,600.0469,602.1286,48795.0
2021-08-10 09:30:00,628.0,632.76,628.0,632.33,9490.0,602.4355,607.0018,602.4355,606.5893,9490.0
2021-08-10 10:00:00,632.72,635.0,630.85,632.24,9949.0,606.9634,609.1506,605.1695,606.5029,9949.0
2021-08-10 10:30:00,631.79,632.14,629.08,629.12,11403.0,606.0712,606.407,603.4716,603.5099,11403.0
2021-08-10 11:00:00,629.06,631.71,629.06,630.43,14289.0,603.4524,605.9945,603.4524,604.7666,14289.0
2021-08-10 11:30:00,631.74,635.11,631.74,633.06,3021.0,606.0233,609.2561,606.0233,607.2895,3021.0
2021-08-10 12:00:00,633.8,634.83,630.87,630.87,9760.0,607.9994,608.9875,605.1887,605.1887,9760.0
2021-08-10 12:30:00,631.75,631.75,628.86,631.06,13524.0,606.0329,606.0329,603.2605,605.371,13524.0
2021-08-10 13:00:00,629.71,630.18,628.0,628.69,5965.0,604.0759,604.5268,602.4355,603.0974,5965.0
2021-08-10 13:30:00,628.11,629.23,626.87,627.0,6764.0,602.541,603.6155,601.3515,601.4762,6764.0
2021-08-10 14:00:00,627.32,627.32,624.32,625.56,4740.0,601.7832,601.7832,598.9053,600.0949,4740.0
2021-08-10 14:30:00,625.6,626.15,624.53,625.34,6836.0,600.1332,600.6608,599.1068,599.8838,6836.0
2021-08-10 15:00:00,624.81,627.21,624.52,626.3,6611.0,599.3754,601.6777,599.0972,600.8047,6611.0
2021-08-10 15:30:00,626.79,627.17,624.53,624.71,28058.0,601.2748,601.6393,599.1068,599.2795,28058.0
2021-08-11 09:30:00,628.2,631.58,625.13,630.46,13095.0,602.6274,605.8698,599.6824,604.7954,13095.0
2021-08-11 10:00:00,629.29,630.4,628.03,630.1,7601.0,603.673,604.7378,602.4643,604.45,7601.0
2021-08-11 10:30:00,631.06,631.86,628.88,628.88,4918.0,605.371,606.1384,603.2797,603.2797,4918.0
2021-08-11 11:00:00,629.36,629.39,625.5,625.5,6393.0,603.7402,603.7689,600.0373,600.0373,6393.0
2021-08-11 11:30:00,625.93,626.13,622.65,624.3,13399.0,600.4498,600.6416,597.3033,598.8861,13399.0
2021-08-11 12:00:00,624.86,625.81,623.85,624.64,5752.0,599.4233,600.3347,598.4545,599.2123,5752.0
2021-08-11 12:30:00,624.92,625.34,624.26,624.26,8400.0,599.4809,599.8838,598.8478,598.8478,8400.0
2021-08-11 13:00:00,624.49,624.89,623.28,623.6,7010.0,599.0684,599.4521,597.9077,598.2146,7010.0
2021-08-11 13:30:00,623.26,624.41,622.66,623.37,8000.0,597.8885,598.9917,597.3129,597.994,8000.0
2021-08-11 14:00:00,623.57,623.97,622.0,623.1,5285.0,598.1859,598.5696,596.6798,597.735,5285.0
2021-08-11 14:30:00,623.4,623.68,621.95,621.95,4473.0,598.0228,598.2914,596.6318,596.6318,4473.0
2021-08-11 15:00:00,622.76,623.53,621.62,623.53,8891.0,597.4088,598.1475,596.3152,598.1475,8891.0
2021-08-11 15:30:00,623.46,624.99,623.45,624.74,29129.0,598.0803,599.5481,598.0707,599.3082,29129.0
2021-08-12 09:30:00,621.3,623.97,619.04,620.81,13485.0,596.9998,599.5653,594.8282,596.5289,13485.0
2021-08-12 10:00:00,620.91,623.08,619.85,621.85,10180.0,596.625,598.7102,595.6065,597.5283,10180.0
2021-08-12 10:30:00,621.77,623.27,620.61,622.57,10430.0,597.4514,598.8927,596.3368,598.2201,10430.0
2021-08-12 11:00:00,622.45,622.45,618.25,618.65,21965.0,598.1048,598.1048,594.0691,594.4534,21965.0
2021-08-12 11:30:00,619.57,622.45,619.43,620.8,4973.0,595.3374,598.1048,595.2029,596.5193,4973.0
2021-08-12 12:00:00,621.37,622.0,620.67,621.55,4809.0,597.067,597.6724,596.3944,597.24,4809.0
2021-08-12 12:30:00,621.64,622.85,621.6,622.85,3873.0,597.3265,598.4891,597.288,598.4891,3873.0
2021-08-12 13:00:00,622.58,623.22,621.77,623.19,3800.0,598.2297,598.8447,597.4514,598.8158,3800.0
2021-08-12 13:30:00,623.64,623.98,623.51,623.66,1804.0,599.2482,599.5749,599.1233,599.2675,1804.0
2021-08-12 14:00:00,623.36,625.16,622.99,624.04,5164.0,598.9792,600.7088,598.6237,599.6326,5164.0
2021-08-12 14:30:00,623.98,625.58,623.45,625.58,5089.0,599.5749,601.1124,599.0657,601.1124,5089.0
2021-08-12 15:00:00,625.7,626.41,624.0,624.0,11103.0,601.2277,601.9099,599.5942,599.5942,11103.0
2021-08-12 15:30:00,623.83,625.3,623.64,625.24,17647.0,599.4308,600.8433,599.2482,600.7857,17647.0
2021-08-13 09:30:00,625.17,628.45,625.03,626.86,22008.0,600.7184,603.8701,600.5839,602.3423,22008.0
2021-08-13 10:00:00,626.95,627.46,625.52,626.07,13481.0,602.4288,602.9188,601.0547,601.5832,13481.0
2021-08-13 10:30:00,626.2,626.64,624.05,624.13,4336.0,601.7081,602.1309,599.6422,599.7191,4336.0
2021-08-13 11:00:00,623.72,623.79,620.53,621.5,7891.0,599.3251,599.3924,596.2599,597.1919,7891.0
2021-08-13 11:30:00,622.01,623.94,619.81,623.33,16459.0,597.682,599.5365,595.568,598.9504,16459.0
2021-08-13 12:00:00,623.51,623.67,621.49,621.84,4716.0,599.1233,599.2771,597.1823,597.5186,4716.0
2021-08-13 12:30:00,621.84,622.4,620.52,621.88,5330.0,597.5186,598.0567,596.2503,597.5571,5330.0
2021-08-13 13:00:00,621.64,622.79,620.69,622.48,15726.0,597.3265,598.4315,596.4136,598.1336,15726.0
2021-08-13 13:30:00,622.11,624.24,621.45,623.82,17066.0,597.7781,599.8248,597.1439,599.4212,17066.0
2021-08-13 14:00:00,624.02,625.92,622.72,625.92,7292.0,599.6134,601.4391,598.3642,601.4391,7292.0
2021-08-13 14:30:00,626.01,627.56,625.5,626.81,4325.0,601.5256,603.0149,601.0355,602.2943,4325.0
2021-08-13 15:00:00,626.91,629.17,626.91,629.17,3420.0,602.3904,604.562,602.3904,604.562,3420.0
2021-08-13 15:30:00,629.69,630.98,629.01,629.54,19247.0,605.0616,606.3012,604.4082,604.9175,19247.0
2021-08-16 09:30:00,628.29,629.17,622.41,624.11,17663.0,603.7164,604.562,598.0664,599.6999,17663.0
2021-08-16 10:00:00,624.84,625.08,620.25,623.41,7773.0,600.4013,600.6319,595.9908,599.0272,7773.0
2021-08-16 10:30:00,624.19,625.02,621.07,622.0,5350.0,599.7767,600.5743,596.7788,597.6724,5350.0
2021-08-16 11:00:00,621.96,627.63,621.49,626.93,5248.0,597.634,603.0822,597.1823,602.4096,5248.0
2021-08-16 11:30:00,628.0,630.29,628.0,629.13,12733.0,603.4377,605.6382,603.4377,604.5235,12733.0
2021-08-16 12:00:00,629.33,630.63,629.2,630.3,4995.0,604.7157,605.9649,604.5908,605.6478,4995.0
2021-08-16 12:30:00,630.12,630.86,629.69,630.86,2890.0,605.4748,606.1859,605.0616,606.1859,2890.0
2021-08-16 13:00:00,630.82,630.86,627.43,627.78,3186.0,606.1474,606.1859,602.89,603.2263,3186.0
2021-08-16 13:30:00,627.32,629.47,626.68,628.07,5822.0,602.7843,604.8502,602.1693,603.505,5822.0
2021-08-16 14:00:00,627.64,628.32,627.21,628.16,4041.0,603.0918,603.7452,602.6786,603.5915,4041.0
2021-08-16 14:30:00,627.9,629.6,627.8,628.83,4700.0,603.3416,604.9751,603.2455,604.2353,4700.0
2021-08-16 15:00:00,629.14,631.96,629.14,629.95,7024.0,604.5331,607.2428,604.5331,605.3115,7024.0
2021-08-16 15:30:00,629.97,631.8,628.6,630.32,57166.0,605.3307,607.0891,604.0143,605.667,57166.0
2021-08-17 09:30:00,626.99,627.91,624.39,624.39,7016.0,602.4672,603.3512,599.9689,599.9689,7016.0
2021-08-17 10:00:00,624.53,627.41,624.53,625.62,3691.0,600.1034,602.8708,600.1034,601.1508,3691.0
2021-08-17 10:30:00,626.07,627.25,624.13,624.13,6307.0,601.5832,602.7171,599.7191,599.7191,6307.0
2021-08-17 11:00:00,624.33,625.5,623.9,624.99,5814.0,599.9113,601.0355,599.4981,600.5454,5814.0
2021-08-17 11:30:00,624.87,625.16,622.23,623.26,5115.0,600.4301,600.7088,597.8934,598.8831,5115.0
2021-08-17 12:00:00,622.88,625.36,622.66,625.17,11637.0,598.518,600.901,598.3066,600.7184,11637.0
2021-08-17 12:30:00,625.09,625.09,620.5,622.41,12833.0,600.6415,600.6415,596.2311,598.0664,12833.0
2021-08-17 13:00:00,620.9,623.03,620.44,623.02,15507.0,596.6154,598.6621,596.1734,598.6525,15507.0
2021-08-17 13:30:00,622.75,623.65,621.71,623.42,4990.0,598.3931,599.2579,597.3937,599.0369,4990.0
2021-08-17 14:00:00,624.16,626.67,624.16,626.24,3414.0,599.7479,602.1597,599.7479,601.7466,3414.0
2021-08-17 14:30:00,626.01,627.47,624.67,627.47,3138.0,601.5256,602.9284,600.238,602.9284,3138.0
2021-08-17 15:00:00,626.83,628.37,626.83,628.17,3782.0,602.3135,603.7932,602.3135,603.6011,3782.0
2021-08-17 15:30:00,628.54,629.81,626.65,629.5,10454.0,603.9566,605.1769,602.1405,604.8791,10454.0
2021-08-18 09:30:00,629.5,630.38,626.65,628.68,7203.0,604.8791,605.7246,602.1405,604.0911,7203.0
2021-08-18 10:00:00,629.38,629.62,625.54,625.93,3811.0,604.7637,604.9944,601.0739,601.4487,3811.0
2021-08-18 10:30:00,625.85,626.04,621.52,622.81,6322.0,601.3718,601.5544,597.2112,598.4507,6322.0
2021-08-18 11:00:00,622.5,622.5,619.12,620.54,9834.0,598.1528,598.1528,594.905,596.2695,9834.0
2021-08-18 11:30:00,620.38,620.49,618.3,618.63,5521.0,596.1158,596.2215,594.1171,594.4342,5521.0
2021-08-18 12:00:00,618.93,619.7,616.46,616.72,7739.0,594.7225,595.4623,592.3491,592.5989,7739.0
2021-08-18 12:30:00,616.68,618.15,616.68,617.62,3600.0,592.5605,593.973,592.5605,593.4637,3600.0
2021-08-18 13:00:00,618.05,618.05,615.77,616.74,3755.0,593.8769,593.8769,591.6861,592.6181,3755.0
2021-08-18 13:30:00,617.47,617.55,614.8,615.93,6269.0,593.3196,593.3964,590.754,591.8398,6269.0
2021-08-18 14:00:00,616.52,617.05,613.36,616.64,5263.0,592.4067,592.916,589.3703,592.522,5263.0
2021-08-18 14:30:00,615.95,617.03,615.7,616.45,4356.0,591.859,592.8968,591.6188,592.3395,4356.0
2021-08-18 15:00:00,615.98,616.47,615.0,615.08,10234.0,591.8878,592.3587,590.9462,591.023,10234.0
2021-08-18 15:30:00,614.8,614.8,609.39,610.21,25307.0,590.754,590.754,585.5556,586.3435,25307.0
2021-08-19 09:30:00,602.65,609.66,594.28,609.42,38017.0,579.0792,585.815,571.0366,585.5844,38017.0
2021-08-19 10:00:00,609.61,612.54,609.25,611.37,16515.0,585.767,588.5824,585.4211,587.4582,16515.0
2021-08-19 10:30:00,611.52,613.64,608.05,612.9,10831.0,587.6023,589.6394,584.268,588.9283,10831.0
2021-08-19 11:00:00,612.67,613.91,612.22,612.4,11425.0,588.7073,589.8988,588.2749,588.4479,11425.0
2021-08-19 11:30:00,612.28,613.31,610.97,611.11,36052.0,588.3326,589.3223,587.0738,587.2083,36052.0
2021-08-19 12:00:00,611.36,611.8,608.5,608.88,32859.0,587.4485,587.8713,584.7004,585.0655,32859.0
2021-08-19 12:30:00,609.04,610.36,608.99,609.89,11966.0,585.2193,586.4877,585.1712,586.036,11966.0
2021-08-19 13:00:00,610.12,610.13,607.99,608.23,6893.0,586.257,586.2666,584.2103,584.441,6893.0
2021-08-19 13:30:00,607.81,608.69,607.23,607.26,9079.0,584.0374,584.883,583.4801,583.5089,9079.0
2021-08-19 14:00:00,607.59,608.83,605.98,606.74,6457.0,583.826,585.0175,582.279,583.0092,6457.0
2021-08-19 14:30:00,606.61,609.64,606.06,608.68,8199.0,582.8843,585.7958,582.3558,584.8734,8199.0
2021-08-19 15:00:00,608.8,610.51,608.8,610.0,17730.0,584.9887,586.6318,584.9887,586.1417,17730.0
2021-08-19 15:30:00,609.8,611.48,608.5,609.56,50591.0,585.9496,587.5638,584.7004,585.7189,50591.0
2021-08-20 09:30:00,612.29,613.02,608.0,612.72,12085.0,588.3422,589.0436,584.22,588.7553,12085.0
2021-08-20 10:00:00,612.59,615.44,612.1,614.62,8422.0,588.6304,591.369,588.1596,590.581,8422.0
2021-08-20 10:30:00,614.79,615.23,613.76,614.81,5225.0,590.7444,591.1672,589.7547,590.7636,5225.0
2021-08-20 11:00:00,614.89,614.89,613.65,614.44,13250.0,590.8405,590.8405,589.649,590.4081,13250.0
2021-08-20 11:30:00,614.33,616.28,614.21,616.03,8576.0,590.3024,592.1761,590.1871,591.9359,8576.0
2021-08-20 12:00:00,616.09,617.05,615.57,616.46,3427.0,591.9935,592.916,591.4939,592.3491,3427.0
2021-08-20 12:30:00,616.53,617.64,616.38,617.64,2217.0,592.4163,593.4829,592.2722,593.4829,2217.0
2021-08-20 13:00:00,618.59,618.59,617.19,617.19,4243.0,594.3958,594.3958,593.0505,593.0505,4243.0
2021-08-20 13:30:00,617.46,617.68,613.84,614.81,6575.0,593.31,593.5214,589.8315,590.7636,6575.0
2021-08-20 14:00:00,615.02,616.06,614.75,615.99,6243.0,590.9654,591.9647,590.706,591.8975,6243.0
2021-08-20 14:30:00,616.0,616.81,615.31,616.81,4340.0,591.9071,592.6854,591.2441,592.6854,4340.0
2021-08-20 15:00:00,617.16,618.41,616.57,616.95,7703.0,593.0217,594.2228,592.4548,592.8199,7703.0
2021-08-20 15:30:00,616.8,619.07,616.76,618.86,23156.0,592.6758,594.857,592.6373,594.6552,23156.0
2021-08-23 09:30:00,618.91,624.11,618.91,620.59,9192.0,594.7032,599.6999,594.7032,596.3175,9192.0
2021-08-23 10:00:00,621.48,627.38,621.48,625.4,7075.0,597.1727,602.842,597.1727,600.9394,7075.0
2021-08-23 10:30:00,626.02,626.9,626.02,626.3,2902.0,601.5352,602.3807,601.5352,601.8042,2902.0
2021-08-23 11:00:00,626.9,627.0,625.25,627.0,4473.0,602.3807,602.4768,600.7953,602.4768,4473.0
2021-08-23 11:30:00,626.33,626.86,623.84,624.18,2742.0,601.833,602.3423,599.4404,599.7671,2742.0
2021-08-23 12:00:00,624.0,624.99,623.75,624.67,3826.0,599.5942,600.5454,599.3539,600.238,3826.0
2021-08-23 12:30:00,625.03,625.81,624.99,625.67,2200.0,600.5839,601.3334,600.5454,601.1989,2200.0
2021-08-23 13:00:00,625.86,626.79,624.4,625.06,3823.0,601.3814,602.275,599.9785,600.6127,3823.0
2021-08-23 13:30:00,625.0,625.0,623.12,623.38,2244.0,600.5551,600.5551,598.7486,598.9984,2244.0
2021-08-23 14:00:00,623.72,623.73,621.71,621.74,2662.0,599.3251,599.3347,597.3937,597.4226,2662.0
2021-08-23 14:30:00,622.29,623.41,621.92,623.16,6309.0,597.951,599.0272,597.5955,598.787,6309.0
2021-08-23 15:00:00,623.11,623.31,622.81,623.14,2347.0,598.739,598.9312,598.4507,598.7678,2347.0
2021-08-23 15:30:00,623.37,624.29,620.99,621.67,9686.0,598.9888,599.8728,596.7019,597.3553,9686.0
2021-08-24 09:30:00,623.11,625.49,622.06,623.05,6925.0,598.739,601.0259,597.73,598.6813,6925.0
2021-08-24 10:00:00,624.11,625.17,623.64,624.25,11900.0,599.6999,600.7184,599.2482,599.8344,11900.0
2021-08-24 10:30:00,623.88,623.88,622.24,622.6,2727.0,599.4789,599.4789,597.903,598.2489,2727.0
2021-08-24 11:00:00,622.42,623.37,620.01,620.26,5323.0,598.076,598.9888,595.7602,596.0004,5323.0
2021-08-24 11:30:00,620.14,621.86,619.79,620.27,3675.0,595.8851,597.5379,595.5488,596.0101,3675.0
2021-08-24 12:00:00,619.98,620.11,618.2,618.57,3471.0,595.7314,595.8563,594.021,594.3765,3471.0
2021-08-24 12:30:00,618.66,620.09,618.5,619.79,3682.0,594.463,595.8371,594.3093,595.5488,3682.0
2021-08-24 13:00:00,619.03,620.3,618.36,620.11,4711.0,594.8186,596.0389,594.1748,595.8563,4711.0
2021-08-24 13:30:00,620.1,620.34,619.51,619.51,1953.0,595.8467,596.0773,595.2798,595.2798,1953.0
2021-08-24 14:00:00,619.81,620.93,619.81,619.99,1703.0,595.568,596.6442,595.568,595.741,1703.0
2021-08-24 14:30:00,620.16,620.62,618.84,619.58,5365.0,595.9044,596.3464,594.636,595.347,5365.0
2021-08-24 15:00:00,619.43,620.61,618.8,620.08,3343.0,595.2029,596.3368,594.5975,595.8275,3343.0
2021-08-24 15:30:00,619.7,620.09,618.18,618.18,23519.0,595.4623,595.8371,594.0018,594.0018,23519.0
2021-08-25 09:30:00,620.12,621.71,619.65,620.52,6270.0,595.8659,597.3937,595.4143,596.2503,6270.0
2021-08-25 10:00:00,620.8,623.01,620.04,621.8,18152.0,596.5193,598.6429,595.7891,597.4802,18152.0
2021-08-25 10:30:00,621.79,622.52,621.04,621.88,4843.0,597.4706,598.1721,596.7499,597.5571,4843.0
2021-08-25 11:00:00,621.24,623.7,621.22,623.52,2620.0,596.9421,599.3059,596.9229,599.1329,2620.0
2021-08-25 11:30:00,624.02,625.14,623.51,625.14,2405.0,599.6134,600.6896,599.1233,600.6896,2405.0
2021-08-25 12:00:00,625.48,626.69,625.39,626.69,1303.0,601.0163,602.179,600.9298,602.179,1303.0
2021-08-25 12:30:00,626.56,627.47,625.7,627.47,3365.0,602.054,602.9284,601.2277,602.9284,3365.0
2021-08-25 13:00:00,627.36,627.94,626.37,627.34,3636.0,602.8228,603.3801,601.8715,602.8035,3636.0
2021-08-25 13:30:00,626.82,627.51,626.45,626.74,6113.0,602.3039,602.9669,601.9483,602.227,6113.0
2021-08-25 14:00:00,626.4,629.1,626.02,628.66,9434.0,601.9003,604.4947,601.5352,604.0719,9434.0
2021-08-25 14:30:00,628.75,629.19,627.22,628.11,5879.0,604.1584,604.5812,602.6882,603.5434,5879.0
2021-08-25 15:00:00,627.75,630.14,627.29,628.78,8860.0,603.1975,605.494,602.7555,604.1872,8860.0
2021-08-25 15:30:00,628.69,630.16,627.59,628.13,25117.0,604.1007,605.5132,603.0438,603.5626,25117.0
2021-08-26 09:30:00,630.05,630.05,624.22,624.56,5457.0,605.4075,605.4075,599.8056,600.1323,5457.0
2021-08-26 10:00:00,624.59,626.45,622.5,622.79,3843.0,600.1611,601.9483,598.1528,598.4315,3843.0
2021-08-26 10:30:00,624.38,625.78,623.0,624.98,3019.0,599.9593,601.3045,598.6333,600.5358,3019.0
2021-08-26 11:00:00,625.34,626.5,624.48,624.48,11611.0,600.8818,601.9964,600.0554,600.0554,11611.0
2021-08-26 11:30:00,624.19,624.19,622.27,623.65,7805.0,599.7767,599.7767,597.9318,599.2579,7805.0
2021-08-26 12:00:00,623.55,626.18,623.44,623.92,11141.0,599.1618,601.6889,599.0561,599.5173,11141.0
2021-08-26 12:30:00,624.9,625.64,624.73,625.19,2048.0,600.459,601.17,600.2956,600.7376,2048.0
2021-08-26 13:00:00,624.48,625.4,624.47,625.32,1827.0,600.0554,600.9394,600.0458,600.8625,1827.0
2021-08-26 13:30:00,625.33,626.32,625.33,625.94,2101.0,600.8721,601.8234,600.8721,601.4583,2101.0
2021-08-26 14:00:00,625.41,626.21,624.8,625.94,1831.0,600.949,601.7177,600.3629,601.4583,1831.0
2021-08-26 14:30:00,625.73,627.58,625.14,627.58,3405.0,601.2565,603.0341,600.6896,603.0341,3405.0
2021-08-26 15:00:00,627.27,627.5,625.23,625.44,2789.0,602.7363,602.9573,600.7761,600.9778,2789.0
2021-08-26 15:30:00,625.14,625.41,623.54,623.91,11220.0,600.6896,600.949,599.1522,599.5077,11220.0
2021-08-27 09:30:00,625.95,628.21,624.77,626.19,4167.0,601.4679,603.6395,600.3341,601.6985,4167.0
2021-08-27 10:00:00,627.25,632.54,627.25,631.17,6454.0,602.7171,607.8002,602.7171,606.4837,6454.0
2021-08-27 10:30:00,631.28,631.28,628.67,629.58,3032.0,606.5894,606.5894,604.0815,604.9559,3032.0
2021-08-27 11:00:00,629.35,629.88,627.42,629.07,6631.0,604.7349,605.2442,602.8804,604.4659,6631.0
2021-08-27 11:30:00,628.97,629.35,628.32,628.72,2602.0,604.3698,604.7349,603.7452,604.1296,2602.0
2021-08-27 12:00:00,628.72,628.77,625.59,627.0,6401.0,604.1296,604.1776,601.122,602.4768,6401.0
2021-08-27 12:30:00,626.93,627.45,626.33,627.43,3372.0,602.4096,602.9092,601.833,602.89,3372.0
2021-08-27 13:00:00,627.34,628.19,626.84,627.7,5269.0,602.8035,603.6203,602.3231,603.1495,5269.0
2021-08-27 13:30:00,627.76,628.28,627.41,627.41,1000.0,603.2071,603.7068,602.8708,602.8708,1000.0
2021-08-27 14:00:00,627.91,627.91,626.89,627.18,2364.0,603.3512,603.3512,602.3711,602.6498,2364.0
2021-08-27 14:30:00,627.06,627.79,626.9,627.32,1441.0,602.5345,603.2359,602.3807,602.7843,1441.0
2021-08-27 15:00:00,627.67,628.45,627.46,627.89,3912.0,603.1206,603.8701,602.9188,603.332,3912.0
2021-08-27 15:30:00,628.14,630.0,627.83,629.6,19058.0,603.5722,605.3595,603.2744,604.9751,19058.0
2021-08-30 09:30:00,631.0,638.49,631.0,636.72,13011.0,606.3204,613.5174,606.3204,611.8167,13011.0
2021-08-30 10:00:00,637.78,639.99,637.62,639.3,5438.0,612.8352,614.9588,612.6815,614.2958,5438.0
2021-08-30 10:30:00,639.48,640.0,638.64,639.68,8320.0,614.4687,614.9684,613.6616,614.6609,8320.0
2021-08-30 11:00:00,639.97,643.52,639.72,640.69,11032.0,614.9396,618.3507,614.6993,615.6314,11032.0
2021-08-30 11:30:00,641.06,643.05,640.78,641.86,10162.0,615.9869,617.8991,615.7179,616.7556,10162.0
2021-08-30 12:00:00,642.1,642.11,640.96,641.17,7497.0,616.9862,616.9959,615.8908,616.0926,7497.0
2021-08-30 12:30:00,641.13,641.3,638.82,640.77,29872.0,616.0542,616.2175,613.8345,615.7083,29872.0
2021-08-30 13:00:00,640.82,642.88,640.25,640.63,5501.0,615.7563,617.7357,615.2086,615.5737,5501.0
2021-08-30 13:30:00,639.76,641.0,639.76,640.81,9604.0,614.7378,615.9293,614.7378,615.7467,9604.0
2021-08-30 14:00:00,640.77,640.77,639.01,640.14,2200.0,615.7083,615.7083,614.0171,615.1029,2200.0
2021-08-30 14:30:00,640.13,640.16,638.91,639.88,10066.0,615.0933,615.1221,613.921,614.8531,10066.0
2021-08-30 15:00:00,639.63,639.9,638.79,639.59,10976.0,614.6128,614.8723,613.8057,614.5744,10976.0
2021-08-30 15:30:00,639.38,639.42,637.7,638.63,13324.0,614.3726,614.4111,612.7583,613.652,13324.0
2021-08-31 09:30:00,638.52,641.21,635.73,637.38,16340.0,613.5463,616.1311,610.8654,612.4509,16340.0
2021-08-31 10:00:00,638.13,639.27,635.49,637.53,3925.0,613.1715,614.2669,610.6348,612.595,3925.0
2021-08-31 10:30:00,638.48,638.75,637.0,637.52,2934.0,613.5078,613.7673,612.0857,612.5854,2934.0
2021-08-31 11:00:00,638.8,639.81,638.58,639.79,3746.0,613.8153,614.7858,613.6039,614.7666,3746.0
2021-08-31 11:30:00,640.33,641.19,639.17,639.75,1800.0,615.2855,616.1118,614.1708,614.7282,1800.0
2021-08-31 12:00:00,639.14,639.6,637.61,638.18,2341.0,614.142,614.584,612.6719,613.2196,2341.0
2021-08-31 12:30:00,638.73,638.73,636.35,636.35,5178.0,613.748,613.748,611.4611,611.4611,5178.0
2021-08-31 13:00:00,636.14,636.49,634.08,634.08,4400.0,611.2593,611.5957,609.2799,609.2799,4400.0
2021-08-31 13:30:00,633.68,636.05,633.28,636.05,16778.0,608.8956,611.1729,608.5112,611.1729,16778.0
2021-08-31 14:00:00,636.27,636.77,635.59,635.81,3511.0,611.3843,611.8647,610.7309,610.9423,3511.0
2021-08-31 14:30:00,635.94,636.6,635.65,636.18,9978.0,611.0672,611.7014,610.7885,611.2978,9978.0
2021-08-31 15:00:00,636.58,636.63,634.83,634.83,3734.0,611.6821,611.7302,610.0006,610.0006,3734.0
2021-08-31 15:30:00,634.97,635.87,634.32,634.44,17377.0,610.1351,610.9999,609.5105,609.6258,17377.0
2021-09-01 09:30:00,637.21,637.78,633.46,637.13,18900.0,612.2875,612.8352,608.6842,612.2106,18900.0
2021-09-01 10:00:00,635.71,638.61,635.71,636.68,4349.0,610.8462,613.6327,610.8462,611.7782,4349.0
2021-09-01 10:30:00,637.33,638.7,634.06,638.33,2820.0,612.4028,613.7192,609.2607,613.3637,2820.0
2021-09-01 11:00:00,639.13,644.17,639.13,644.17,4405.0,614.1324,618.9753,614.1324,618.9753,4405.0
2021-09-01 11:30:00,643.56,645.86,643.21,645.26,2034.0,618.3891,620.5992,618.0528,620.0226,2034.0
2021-09-01 12:00:00,645.01,646.85,644.73,645.31,1825.0,619.7824,621.5505,619.5134,620.0707,1825.0
2021-09-01 12:30:00,645.68,646.76,645.46,645.62,2500.0,620.4262,621.464,620.2148,620.3686,2500.0
2021-09-01 13:00:00,646.05,646.92,645.35,645.86,2284.0,620.7817,621.6177,620.1091,620.5992,2284.0
2021-09-01 13:30:00,646.48,647.72,646.48,647.01,6311.0,621.1949,622.3864,621.1949,621.7042,6311.0
2021-09-01 14:00:00,646.54,649.4,645.65,649.4,3663.0,621.2526,624.0007,620.3974,624.0007,3663.0
2021-09-01 14:30:00,649.29,650.43,647.83,647.94,3596.0,623.895,624.9904,622.4921,622.5978,3596.0
2021-09-01 15:00:00,647.6,649.58,647.57,649.58,4649.0,622.2711,624.1737,622.2423,624.1737,4649.0
2021-09-01 15:30:00,649.27,651.34,648.8,649.46,38647.0,623.8758,625.8648,623.4242,624.0584,38647.0
2021-09-02 09:30:00,651.2,657.55,651.2,656.1,35122.0,625.7303,631.832,625.7303,630.4387,35122.0
2021-09-02 10:00:00,656.31,659.09,655.39,655.81,30713.0,630.6405,633.3117,629.7564,630.16,30713.0
2021-09-02 10:30:00,655.81,655.81,647.78,648.56,5468.0,630.16,630.16,622.4441,623.1936,5468.0
2021-09-02 11:00:00,648.57,650.28,646.6,650.28,4611.0,623.2032,624.8463,621.3102,624.8463,4611.0
2021-09-02 11:30:00,650.71,651.71,649.76,650.6,4487.0,625.2595,626.2204,624.3466,625.1538,4487.0
2021-09-02 12:00:00,650.93,651.79,649.32,649.33,1687.0,625.4709,626.2972,623.9239,623.9335,1687.0
2021-09-02 12:30:00,649.32,650.57,648.62,649.0,4037.0,623.9239,625.125,623.2512,623.6164,4037.0
2021-09-02 13:00:00,649.56,649.89,647.99,648.46,6807.0,624.1545,624.4716,622.6459,623.0975,6807.0
2021-09-02 13:30:00,648.05,648.61,647.61,648.33,4460.0,622.7035,623.2416,622.2807,622.9726,4460.0
2021-09-02 14:00:00,648.51,649.28,646.61,647.76,6370.0,623.1455,623.8854,621.3198,622.4249,6370.0
2021-09-02 14:30:00,647.61,647.94,646.62,647.08,6249.0,622.2807,622.5978,621.3295,621.7715,6249.0
2021-09-02 15:00:00,647.38,647.39,645.69,646.28,7999.0,622.0597,622.0693,620.4358,621.0028,7999.0
2021-09-02 15:30:00,646.66,649.78,645.99,649.27,22845.0,621.3679,624.3659,620.7241,623.8758,22845.0
2021-09-03 09:30:00,646.39,654.23,646.39,651.61,13902.0,621.1085,628.6418,621.1085,626.1243,13902.0
2021-09-03 10:00:00,651.24,652.87,647.83,648.7,4793.0,625.7688,627.335,622.4921,623.3281,4793.0
2021-09-03 10:30:00,648.12,651.13,648.0,649.95,4598.0,622.7708,625.6631,622.6555,624.5292,4598.0
2021-09-03 11:00:00,649.12,650.63,647.86,650.02,6089.0,623.7317,625.1826,622.521,624.5965,6089.0
2021-09-03 11:30:00,650.19,651.93,647.59,648.5,6484.0,624.7598,626.4318,622.2615,623.1359,6484.0
2021-09-03 12:00:00,647.99,650.72,647.63,650.44,4825.0,622.6459,625.2691,622.3,625.0,4825.0
2021-09-03 12:30:00,650.28,652.09,649.8,651.73,3414.0,624.8463,626.5855,624.3851,626.2396,3414.0
2021-09-03 13:00:00,652.63,653.84,650.53,650.54,5060.0,627.1044,628.2671,625.0865,625.0961,5060.0
2021-09-03 13:30:00,650.27,652.12,649.83,651.71,4062.0,624.8367,626.6143,624.4139,626.2204,4062.0
2021-09-03 14:00:00,651.7,653.14,651.62,652.35,4466.0,626.2108,627.5944,626.1339,626.8353,4466.0
2021-09-03 14:30:00,652.39,654.13,652.38,653.02,3701.0,626.8738,628.5457,626.8642,627.4791,3701.0
2021-09-03 15:00:00,652.13,652.72,651.71,652.13,4440.0,626.6239,627.1909,626.2204,626.6239,4440.0
2021-09-03 15:30:00,651.86,653.99,650.34,650.8,30928.0,626.3645,628.4112,624.904,625.346,30928.0
2021-09-07 09:30:00,650.54,655.54,642.04,644.05,19254.0,625.0961,629.9006,616.9286,618.86,19254.0
2021-09-07 10:00:00,644.44,647.8,643.42,647.8,2785.0,619.2347,622.4633,618.2546,622.4633,2785.0
2021-09-07 10:30:00,648.4,652.22,648.4,652.22,5269.0,623.0398,626.7104,623.0398,626.7104,5269.0
2021-09-07 11:00:00,652.48,656.83,651.85,653.4,9292.0,626.9603,631.1401,626.3549,627.8443,9292.0
2021-09-07 11:30:00,653.81,655.14,653.24,655.0,4675.0,628.2382,629.5162,627.6905,629.3817,4675.0
2021-09-07 12:00:00,654.53,657.99,653.52,654.87,7683.0,628.9301,632.2548,627.9596,629.2568,7683.0
2021-09-07 12:30:00,655.74,658.86,655.25,658.04,4259.0,630.0928,633.0907,629.6219,632.3028,4259.0
2021-09-07 13:00:00,657.43,657.69,655.92,656.66,3791.0,631.7167,631.9665,630.2657,630.9768,3791.0
2021-09-07 13:30:00,656.77,657.14,655.57,656.86,3858.0,631.0825,631.438,629.9294,631.169,3858.0
2021-09-07 14:00:00,656.38,657.19,656.19,657.11,3496.0,630.7077,631.486,630.5252,631.4092,3496.0
2021-09-07 14:30:00,656.68,657.9,656.67,657.34,9506.0,630.996,632.1683,630.9864,631.6302,9506.0
2021-09-07 15:00:00,657.49,659.06,657.1,657.63,7612.0,631.7743,633.2829,631.3996,631.9088,7612.0
2021-09-07 15:30:00,657.6,658.07,655.0,655.66,30794.0,631.88,632.3316,629.3817,630.0159,30794.0
2021-09-08 09:30:00,655.0,657.2,651.07,657.06,12365.0,629.3817,631.4957,625.6054,631.3611,12365.0
2021-09-08 10:00:00,657.25,667.07,657.25,660.65,13045.0,631.5437,640.9796,631.5437,634.8107,13045.0
2021-09-08 10:30:00,660.67,660.85,657.23,659.28,5377.0,634.8299,635.0029,631.5245,633.4943,5377.0
2021-09-08 11:00:00,658.61,663.41,658.6,663.19,10407.0,632.8505,637.4628,632.8409,637.2514,10407.0
2021-09-08 11:30:00,663.03,665.52,661.61,662.67,4789.0,637.0976,639.4902,635.7332,636.7517,4789.0
2021-09-08 12:00:00,662.64,664.46,662.64,663.48,6396.0,636.7229,638.4717,636.7229,637.53,6396.0
2021-09-08 12:30:00,663.63,664.09,662.45,662.45,3027.0,637.6742,638.1162,636.5403,636.5403,3027.0
2021-09-08 13:00:00,663.13,663.6,662.39,663.58,3269.0,637.1937,637.6453,636.4827,637.6261,3269.0
2021-09-08 13:30:00,663.5,665.29,663.46,665.0,15539.0,637.5492,639.2692,637.5108,638.9906,15539.0
2021-09-08 14:00:00,664.42,665.17,662.49,662.75,3124.0,638.4333,639.1539,636.5788,636.8286,3124.0
2021-09-08 14:30:00,662.57,663.12,661.45,661.84,8035.0,636.6556,637.1841,635.5794,635.9542,8035.0
2021-09-08 15:00:00,661.88,662.05,658.34,658.82,4851.0,635.9926,636.156,632.5911,633.0523,4851.0
2021-09-08 15:30:00,658.95,660.04,658.72,659.16,13683.0,633.1772,634.2246,632.9562,633.379,13683.0
2021-09-09 09:30:00,661.06,663.56,659.01,660.02,12712.0,635.2047,637.6069,633.2349,634.2054,12712.0
2021-09-09 10:00:00,659.65,662.44,655.74,656.59,16519.0,633.8498,636.5307,630.0928,630.9095,16519.0
2021-09-09 10:30:00,656.5,656.59,654.01,655.11,3885.0,630.823,630.9095,628.4304,629.4874,3885.0
2021-09-09 11:00:00,655.5,656.8,654.77,656.16,9009.0,629.8621,631.1113,629.1607,630.4963,9009.0
2021-09-09 11:30:00,655.09,656.73,655.09,656.73,1567.0,629.4682,631.044,629.4682,631.044,1567.0
2021-09-09 12:00:00,657.19,657.7,656.43,656.43,1567.0,631.486,631.9761,630.7558,630.7558,1567.0
2021-09-09 12:30:00,655.72,656.88,655.72,656.4,11409.0,630.0735,631.1882,630.0735,630.7269,11409.0
2021-09-09 13:00:00,656.38,656.64,654.1,654.28,3779.0,630.7077,630.9576,628.5169,628.6899,3779.0
2021-09-09 13:30:00,654.46,654.57,653.6,653.77,2397.0,628.8628,628.9685,628.0365,628.1998,2397.0
2021-09-09 14:00:00,653.46,656.31,653.46,655.88,3712.0,627.9019,630.6405,627.9019,630.2273,3712.0
2021-09-09 14:30:00,655.57,657.41,654.7,656.19,4618.0,629.9294,631.6974,629.0934,630.5252,4618.0
2021-09-09 15:00:00,656.64,656.86,656.11,656.28,3111.0,630.9576,631.169,630.4483,630.6116,3111.0
2021-09-09 15:30:00,655.71,655.71,651.91,653.44,17175.0,630.0639,630.0639,626.4126,627.8827,17175.0
2021-09-10 09:30:00,655.78,658.34,651.34,654.35,10445.0,630.1312,632.5911,625.8648,628.7571,10445.0
2021-09-10 10:00:00,654.72,655.45,652.24,654.39,4443.0,629.1126,629.8141,626.7296,628.7956,4443.0
2021-09-10 10:30:00,652.94,654.37,651.74,652.78,4144.0,627.4023,628.7763,626.2492,627.2485,4144.0
2021-09-10 11:00:00,653.42,654.86,652.18,654.1,8227.0,627.8635,629.2472,626.672,628.5169,8227.0
2021-09-10 11:30:00,653.09,655.72,653.09,655.24,3041.0,627.5464,630.0735,627.5464,629.6123,3041.0
2021-09-10 12:00:00,655.21,656.73,655.01,656.04,2034.0,629.5835,631.044,629.3913,630.381,2034.0
2021-09-10 12:30:00,656.16,658.05,656.16,657.87,1007.0,630.4963,632.3124,630.4963,632.1394,1007.0
2021-09-10 13:00:00,657.72,657.9,657.27,657.55,1100.0,631.9953,632.1683,631.5629,631.832,1100.0
2021-09-10 13:30:00,658.22,658.62,656.52,657.04,12539.0,632.4758,632.8601,630.8422,631.3419,12539.0
2021-09-10 14:00:00,656.31,657.04,655.38,656.92,14623.0,630.6405,631.3419,629.7468,631.2266,14623.0
2021-09-10 14:30:00,656.5,657.28,656.03,656.96,12823.0,630.823,631.5725,630.3714,631.265,12823.0
2021-09-10 15:00:00,657.02,657.03,654.73,655.5,8790.0,631.3227,631.3323,629.1223,629.8621,8790.0
2021-09-10 15:30:00,655.19,655.19,650.56,650.57,13491.0,629.5643,629.5643,625.1154,625.125,13491.0
2021-09-13 09:30:00,656.18,656.26,650.6,652.52,12603.0,630.5155,630.5924,625.1538,626.9987,12603.0
2021-09-13 10:00:00,650.89,651.76,642.14,642.63,15957.0,625.4324,626.2684,617.0247,617.4955,15957.0
2021-09-13 10:30:00,643.29,646.19,640.41,644.92,10445.0,618.1297,620.9163,615.3623,619.6959,10445.0
2021-09-13 11:00:00,644.87,645.67,640.0,641.17,9372.0,619.6479,620.4166,614.9684,616.0926,9372.0
2021-09-13 11:30:00,641.83,643.0,638.58,638.82,8840.0,616.7268,617.851,613.6039,613.8345,8840.0
2021-09-13 12:00:00,639.32,639.32,636.49,636.49,6338.0,614.315,614.315,611.5957,611.5957,6338.0
2021-09-13 12:30:00,636.85,638.24,635.26,636.87,11070.0,611.9416,613.2772,610.4138,611.9608,11070.0
2021-09-13 13:00:00,637.04,640.94,637.04,639.9,6602.0,612.1241,615.8716,612.1241,614.8723,6602.0
2021-09-13 13:30:00,639.69,640.97,639.13,639.91,5206.0,614.6705,615.9004,614.1324,614.8819,5206.0
2021-09-13 14:00:00,640.29,640.38,637.95,638.77,6455.0,615.247,615.3335,612.9986,613.7865,6455.0
2021-09-13 14:30:00,638.99,639.73,637.62,639.61,7177.0,613.9979,614.7089,612.6815,614.5936,7177.0
2021-09-13 15:00:00,638.88,642.11,638.85,642.11,6089.0,613.8922,616.9959,613.8634,616.9959,6089.0
2021-09-13 15:30:00,642.3,643.39,640.13,643.12,38614.0,617.1784,618.2258,615.0933,617.9663,38614.0
2021-09-14 09:30:00,647.18,649.37,644.94,645.32,9357.0,621.8676,623.9719,619.7152,620.0803,9357.0
2021-09-14 10:00:00,644.58,649.51,643.6,649.22,4955.0,619.3692,624.1064,618.4276,623.8278,4955.0
2021-09-14 10:30:00,649.19,651.92,649.19,651.61,5696.0,623.7989,626.4222,623.7989,626.1243,5696.0
2021-09-14 11:00:00,650.9,652.65,649.33,651.36,14262.0,625.4421,627.1236,623.9335,625.8841,14262.0
2021-09-14 11:30:00,651.05,654.38,649.63,654.22,5527.0,625.5862,628.7859,624.2217,628.6322,5527.0
2021-09-14 12:00:00,654.72,656.34,654.23,654.57,5450.0,629.1126,630.6693,628.6418,628.9685,5450.0
2021-09-14 12:30:00,654.2,654.38,651.98,652.58,5025.0,628.613,628.7859,626.4798,627.0563,5025.0
2021-09-14 13:00:00,652.68,652.74,650.15,651.16,3307.0,627.1524,627.2101,624.7214,625.6919,3307.0
2021-09-14 13:30:00,651.5,653.44,650.65,653.17,9715.0,626.0186,627.8827,625.2018,627.6233,9715.0
2021-09-14 14:00:00,652.97,653.68,651.26,652.98,3680.0,627.4311,628.1133,625.788,627.4407,3680.0
2021-09-14 14:30:00,652.4,653.74,651.82,653.11,4479.0,626.8834,628.171,626.3261,627.5656,4479.0
2021-09-14 15:00:00,652.71,652.86,650.65,652.6,12745.0,627.1813,627.3254,625.2018,627.0756,12745.0
2021-09-14 15:30:00,652.23,655.34,651.97,653.28,31092.0,626.72,629.7084,626.4702,627.729,31092.0
2021-09-15 09:30:00,653.05,655.35,648.59,653.65,14739.0,627.508,629.718,623.2224,628.0845,14739.0
2021-09-15 10:00:00,652.8,653.35,650.98,652.12,8203.0,627.2677,627.7962,625.5189,626.6143,8203.0
2021-09-15 10:30:00,652.27,654.97,652.05,653.62,6530.0,626.7585,629.3529,626.5471,628.0557,6530.0
2021-09-15 11:00:00,654.07,654.36,651.92,651.92,3553.0,628.4881,628.7667,626.4222,626.4222,3553.0
2021-09-15 11:30:00,651.03,651.03,649.15,650.16,3025.0,625.567,625.567,623.7605,624.731,3025.0
2021-09-15 12:00:00,649.56,652.21,649.56,652.04,5945.0,624.1545,626.7008,624.1545,626.5375,5945.0
2021-09-15 12:30:00,652.24,654.72,652.24,654.72,3980.0,626.7296,629.1126,626.7296,629.1126,3980.0
2021-09-15 13:00:00,654.41,655.76,654.35,655.59,4103.0,628.8148,630.112,628.7571,629.9486,4103.0
2021-09-15 13:30:00,655.86,656.22,655.4,655.58,1847.0,630.2081,630.554,629.7661,629.939,1847.0
2021-09-15 14:00:00,655.75,655.75,650.98,651.43,6794.0,630.1024,630.1024,625.5189,625.9513,6794.0
2021-09-15 14:30:00,651.74,651.9,650.1,650.23,6205.0,626.2492,626.4029,624.6733,624.7983,6205.0
2021-09-15 15:00:00,650.16,650.59,649.38,650.14,11457.0,624.731,625.1442,623.9815,624.7118,11457.0
2021-09-15 15:30:00,650.14,650.18,646.74,647.83,32967.0,624.7118,624.7502,621.4448,622.4921,32967.0
2021-09-16 09:30:00,649.33,653.15,649.18,649.45,9725.0,623.9335,627.6041,623.7893,624.0488,9725.0
2021-09-16 10:00:00,648.87,648.87,644.43,646.32,5676.0,623.4915,623.4915,619.2251,621.0412,5676.0
2021-09-16 10:30:00,646.33,650.33,646.08,649.3,27744.0,621.0508,624.8944,620.8106,623.9046,27744.0
2021-09-16 11:00:00,649.88,652.3,649.7,650.16,2672.0,624.462,626.7873,624.289,624.731,2672.0
2021-09-16 11:30:00,650.5,650.8,647.31,647.31,12132.0,625.0577,625.346,621.9925,621.9925,12132.0
2021-09-16 12:00:00,647.8,648.61,646.32,647.75,7676.0,622.4633,623.2416,621.0412,622.4153,7676.0
2021-09-16 12:30:00,647.97,649.98,647.38,649.0,12062.0,622.6267,624.558,622.0597,623.6164,12062.0
2021-09-16 13:00:00,649.1,649.11,647.64,649.09,7896.0,623.7125,623.7221,622.3096,623.7028,7896.0
2021-09-16 13:30:00,648.62,651.06,648.24,651.03,2517.0,623.2512,625.5958,622.8861,625.567,2517.0
2021-09-16 14:00:00,650.91,651.47,648.04,648.05,9382.0,625.4517,625.9898,622.6939,622.7035,9382.0
2021-09-16 14:30:00,649.21,651.56,649.21,651.37,1716.0,623.8182,626.0762,623.8182,625.8937,1716.0
2021-09-16 15:00:00,651.0,652.01,650.32,650.87,7668.0,625.5381,626.5086,624.8847,625.4132,7668.0
2021-09-16 15:30:00,651.06,652.46,649.77,652.4,52864.0,625.5958,626.941,624.3563,626.8834,52864.0
2021-09-17 09:30:00,645.4,651.4,645.4,647.55,75565.0,620.1572,625.9225,620.1572,622.2231,75565.0
2021-09-17 10:00:00,647.66,647.66,645.35,645.44,1881.0,622.3288,622.3288,620.1091,620.1956,1881.0
2021-09-17 10:30:00,645.82,646.07,642.34,644.22,3389.0,620.5607,620.801,617.2169,619.0233,3389.0
2021-09-17 11:00:00,643.57,646.6,643.49,645.75,3142.0,618.3987,621.3102,618.3219,620.4935,3142.0
2021-09-17 11:30:00,645.57,647.16,644.25,646.3,2729.0,620.3205,621.8483,619.0522,621.022,2729.0
2021-09-17 12:00:00,647.97,649.45,647.05,647.05,8112.0,622.6267,624.0488,621.7426,621.7426,8112.0
2021-09-17 12:30:00,647.28,648.37,646.75,647.71,2219.0,621.9636,623.011,621.4544,622.3768,2219.0
2021-09-17 13:00:00,646.81,646.94,645.28,645.49,2368.0,621.512,621.6369,620.0419,620.2437,2368.0
2021-09-17 13:30:00,645.21,645.47,641.84,642.87,16761.0,619.9746,620.2244,616.7364,617.7261,16761.0
2021-09-17 14:00:00,643.0,643.42,640.59,640.92,18150.0,617.851,618.2546,615.5353,615.8524,18150.0
2021-09-17 14:30:00,640.61,641.68,640.42,641.44,11899.0,615.5545,616.5827,615.3719,616.3521,11899.0
2021-09-17 15:00:00,641.49,642.05,640.68,641.3,12331.0,616.4001,616.9382,615.6218,616.2175,12331.0
2021-09-17 15:30:00,641.43,642.51,638.59,641.5,47478.0,616.3424,617.3802,613.6135,616.4097,47478.0
2021-09-20 09:30:00,631.05,638.16,624.93,632.72,20824.0,606.3684,613.2003,600.4878,607.9731,20824.0
2021-09-20 10:00:00,632.42,635.5,631.67,634.9,12752.0,607.6848,610.6444,606.9642,610.0678,12752.0
2021-09-20 10:30:00,635.44,637.52,631.52,631.52,2609.0,610.5867,612.5854,606.82,606.82,2609.0
2021-09-20 11:00:00,631.99,636.82,631.0,635.28,14715.0,607.2717,611.9128,606.3204,610.433,14715.0
2021-09-20 11:30:00,634.06,634.26,631.55,633.23,3829.0,609.2607,609.4529,606.8489,608.4632,3829.0
2021-09-20 12:00:00,632.74,633.04,629.8,632.01,6459.0,607.9923,608.2806,605.1673,607.2909,6459.0
2021-09-20 12:30:00,631.62,631.62,629.55,630.27,5466.0,606.9161,606.9161,604.9271,605.6189,5466.0
2021-09-20 13:00:00,630.18,630.94,628.18,630.61,4707.0,605.5325,606.2627,603.6107,605.9456,4707.0
2021-09-20 13:30:00,630.22,632.03,629.31,632.03,4364.0,605.5709,607.3101,604.6965,607.3101,4364.0
2021-09-20 14:00:00,631.5,632.48,630.05,630.51,3737.0,606.8008,607.7425,605.4075,605.8495,3737.0
2021-09-20 14:30:00,630.65,630.88,627.73,629.17,5212.0,605.9841,606.2051,603.1783,604.562,5212.0
2021-09-20 15:00:00,629.33,630.96,627.87,629.86,7079.0,604.7157,606.2819,603.3128,605.225,7079.0
2021-09-20 15:30:00,630.06,636.21,629.85,633.94,51600.0,605.4171,611.3266,605.2154,609.1454,51600.0
2021-09-21 09:30:00,640.6,645.51,637.24,643.86,11623.0,615.5449,620.2629,612.3163,618.6774,11623.0
2021-09-21 10:00:00,644.41,644.78,640.71,642.64,3645.0,619.2059,619.5614,615.6506,617.5051,3645.0
2021-09-21 10:30:00,642.49,642.99,637.05,640.27,12968.0,617.361,617.8414,612.1338,615.2278,12968.0
2021-09-21 11:00:00,640.23,643.75,639.43,642.58,3734.0,615.1894,618.5717,614.4207,617.4475,3734.0
2021-09-21 11:30:00,643.87,645.0,643.43,644.05,2822.0,618.687,619.7728,618.2642,618.86,2822.0
2021-09-21 12:00:00,643.24,644.95,643.24,644.27,3772.0,618.0817,619.7248,618.0817,619.0714,3772.0
2021-09-21 12:30:00,644.44,644.44,643.17,643.81,2512.0,619.2347,619.2347,618.0144,618.6294,2512.0
2021-09-21 13:00:00,644.14,644.14,641.29,641.7,2598.0,618.9465,618.9465,616.2079,616.6019,2598.0
2021-09-21 13:30:00,641.75,642.89,641.64,642.34,5572.0,616.6499,617.7453,616.5442,617.2169,5572.0
2021-09-21 14:00:00,641.72,642.64,640.72,640.72,7985.0,616.6211,617.5051,615.6602,615.6602,7985.0
2021-09-21 14:30:00,640.65,643.12,640.65,642.43,4721.0,615.593,617.9663,615.593,617.3033,4721.0
2021-09-21 15:00:00,642.74,643.88,641.91,643.55,3011.0,617.6012,618.6966,616.8037,618.3795,3011.0
2021-09-21 15:30:00,643.66,643.9,640.56,640.57,12542.0,618.4852,618.7158,615.5065,615.5161,12542.0
2021-09-22 09:30:00,646.53,647.96,636.92,639.74,9340.0,621.243,622.617,612.0088,614.7185,9340.0
2021-09-22 10:00:00,639.79,644.26,639.26,641.88,6027.0,614.7666,619.0618,614.2573,616.7748,6027.0
2021-09-22 10:30:00,642.47,644.44,641.67,644.41,2205.0,617.3418,619.2347,616.5731,619.2059,2205.0
2021-09-22 11:00:00,644.75,644.75,642.0,643.33,5218.0,619.5326,619.5326,616.8902,618.1681,5218.0
2021-09-22 11:30:00,643.62,645.47,642.64,645.03,9240.0,618.4468,620.2244,617.5051,619.8016,9240.0
2021-09-22 12:00:00,644.24,644.66,643.32,643.93,3950.0,619.0425,619.4461,618.1585,618.7447,3950.0
2021-09-22 12:30:00,643.93,643.93,640.07,640.93,4889.0,618.7447,618.7447,615.0356,615.862,4889.0
2021-09-22 13:00:00,640.67,641.53,639.8,641.53,4000.0,615.6122,616.4385,614.7762,616.4385,4000.0
2021-09-22 13:30:00,642.3,643.85,642.1,642.68,3329.0,617.1784,618.6678,616.9862,617.5436,3329.0
2021-09-22 14:00:00,642.46,646.03,642.46,645.33,4892.0,617.3322,620.7625,617.3322,620.0899,4892.0
2021-09-22 14:30:00,645.91,645.91,641.76,642.11,5704.0,620.6472,620.6472,616.6595,616.9959,5704.0
2021-09-22 15:00:00,641.7,645.92,641.6,645.47,8784.0,616.6019,620.6568,616.5058,620.2244,8784.0
2021-09-22 15:30:00,645.21,646.79,644.02,644.83,20649.0,619.9746,621.4928,618.8311,619.6095,20649.0
2021-09-23 09:30:00,650.39,653.64,647.68,652.05,17690.0,624.952,628.0749,622.348,626.5471,17690.0
2021-09-23 10:00:00,651.68,653.11,649.6,651.44,10146.0,626.1915,627.5656,624.1929,625.9609,10146.0
2021-09-23 10:30:00,651.01,652.09,648.15,651.06,16439.0,625.5478,626.5855,622.7996,625.5958,16439.0
2021-09-23 11:00:00,650.94,651.48,647.68,648.8,3920.0,625.4805,625.9994,622.348,623.4242,3920.0
2021-09-23 11:30:00,649.38,650.0,647.98,648.96,3250.0,623.9815,624.5773,622.6363,623.5779,3250.0
2021-09-23 12:00:00,649.56,650.27,648.31,648.63,3978.0,624.1545,624.8367,622.9534,623.2608,3978.0
2021-09-23 12:30:00,648.94,651.98,648.94,651.78,3024.0,623.5587,626.4798,623.5587,626.2876,3024.0
2021-09-23 13:00:00,651.56,652.95,651.03,651.95,3486.0,626.0762,627.4119,625.567,626.451,3486.0
2021-09-23 13:30:00,652.08,653.76,652.08,653.08,2361.0,626.5759,628.1902,626.5759,627.5368,2361.0
2021-09-23 14:00:00,652.72,653.18,651.77,651.77,2580.0,627.1909,627.6329,626.278,626.278,2580.0
2021-09-23 14:30:00,651.8,653.99,651.8,653.65,7054.0,626.3069,628.4112,626.3069,628.0845,7054.0
2021-09-23 15:00:00,653.77,654.55,652.91,653.18,9890.0,628.1998,628.9493,627.3734,627.6329,9890.0
2021-09-23 15:30:00,653.71,654.13,652.35,653.29,25092.0,628.1422,628.5457,626.8353,627.7386,25092.0
2021-09-24 09:30:00,650.75,652.59,649.88,652.22,12465.0,625.2979,627.066,624.462,626.7104,12465.0
2021-09-24 10:00:00,652.99,652.99,647.69,647.7,1779.0,627.4503,627.4503,622.3576,622.3672,1779.0
2021-09-24 10:30:00,647.43,649.99,646.8,648.41,6361.0,622.1078,624.5676,621.5024,623.0494,6361.0
2021-09-24 11:00:00,648.98,652.33,648.98,651.44,2230.0,623.5972,626.8161,623.5972,625.9609,2230.0
2021-09-24 11:30:00,651.76,652.41,651.41,651.96,1070.0,626.2684,626.893,625.9321,626.4606,1070.0
2021-09-24 12:00:00,651.13,651.9,650.94,651.9,1113.0,625.6631,626.4029,625.4805,626.4029,1113.0
2021-09-24 12:30:00,652.68,655.7,652.68,655.42,7366.0,627.1524,630.0543,627.1524,629.7853,7366.0
2021-09-24 13:00:00,655.61,656.46,655.61,656.02,4199.0,629.9678,630.7846,629.9678,630.3618,4199.0
2021-09-24 13:30:00,655.64,656.21,654.93,656.09,4303.0,629.9967,630.5444,629.3144,630.4291,4303.0
2021-09-24 14:00:00,656.61,657.12,655.84,657.05,2695.0,630.9287,631.4188,630.1888,631.3515,2695.0
2021-09-24 14:30:00,657.59,658.62,657.48,658.58,2948.0,631.8704,632.8601,631.7647,632.8217,2948.0
2021-09-24 15:00:00,658.89,659.65,658.08,659.46,4964.0,633.1196,633.8498,632.3412,633.6673,4964.0
2021-09-24 15:30:00,659.24,661.74,658.34,661.26,33989.0,633.4559,635.8581,632.5911,635.3969,33989.0
2021-09-27 09:30:00,655.84,656.57,648.07,649.5,13841.0,630.1888,630.8903,622.7227,624.0968,13841.0
2021-09-27 10:00:00,649.18,649.67,646.21,646.52,7329.0,623.7893,624.2602,620.9355,621.2334,7329.0
2021-09-27 10:30:00,647.29,648.8,641.31,642.53,6988.0,621.9733,623.4242,616.2271,617.3994,6988.0
2021-09-27 11:00:00,642.19,644.38,637.42,637.42,11287.0,617.0727,619.1771,612.4893,612.4893,11287.0
2021-09-27 11:30:00,637.42,637.42,632.15,632.57,9031.0,612.4893,612.4893,607.4254,607.829,9031.0
2021-09-27 12:00:00,633.19,636.02,633.11,634.48,10572.0,608.4247,611.144,608.3479,609.6643,10572.0
2021-09-27 12:30:00,634.46,634.46,630.66,630.75,6306.0,609.6451,609.6451,605.9937,606.0802,6306.0
2021-09-27 13:00:00,630.8,632.94,629.42,632.59,9064.0,606.1282,608.1845,604.8022,607.8482,9064.0
2021-09-27 13:30:00,632.62,633.87,631.22,633.87,7327.0,607.877,609.0781,606.5318,609.0781,7327.0
2021-09-27 14:00:00,635.27,638.52,633.46,637.74,5470.0,610.4234,613.5463,608.6842,612.7968,5470.0
2021-09-27 14:30:00,638.22,641.87,637.74,641.22,3030.0,613.258,616.7652,612.7968,616.1407,3030.0
2021-09-27 15:00:00,640.81,640.81,639.05,639.33,4912.0,615.7467,615.7467,614.0555,614.3246,4912.0
2021-09-27 15:30:00,639.41,640.85,638.55,638.58,22764.0,614.4015,615.7851,613.5751,613.6039,22764.0
2021-09-28 09:30:00,627.12,629.18,615.59,619.01,37890.0,602.5921,604.5716,591.5131,594.7993,37890.0
2021-09-28 10:00:00,619.67,620.01,602.88,605.12,45753.0,595.4335,595.7602,579.3002,581.4526,45753.0
2021-09-28 10:30:00,605.19,609.63,601.87,604.57,25481.0,581.5199,585.7862,578.3297,580.9241,25481.0
2021-09-28 11:00:00,604.61,606.86,599.03,599.33,27977.0,580.9625,583.1245,575.6008,575.8891,27977.0
2021-09-28 11:30:00,599.83,602.06,598.32,600.9,37248.0,576.3695,578.5123,574.9186,577.3977,37248.0
2021-09-28 12:00:00,600.51,602.02,598.16,600.81,22336.0,577.0229,578.4738,574.7648,577.3112,22336.0
2021-09-28 12:30:00,600.79,600.99,597.43,598.14,18794.0,577.292,577.4841,574.0634,574.7456,18794.0
2021-09-28 13:00:00,598.01,600.63,596.55,599.55,19907.0,574.6207,577.1382,573.2178,576.1005,19907.0
2021-09-28 13:30:00,599.0,602.03,598.44,599.0,13094.0,575.572,578.4835,575.0339,575.572,13094.0
2021-09-28 14:00:00,599.1,601.41,597.8,599.33,13118.0,575.6681,577.8877,574.4189,575.8891,13118.0
2021-09-28 14:30:00,599.5,603.48,598.84,602.5,15991.0,576.0524,579.8767,575.4182,578.9351,15991.0
2021-09-28 15:00:00,602.5,605.09,602.05,602.07,14000.0,578.9351,581.4238,578.5027,578.5219,14000.0
2021-09-28 15:30:00,601.58,602.72,596.41,597.79,95807.0,578.0511,579.1465,573.0833,574.4093,95807.0
2021-09-29 09:30:00,604.71,606.53,600.19,605.05,25817.0,581.0586,582.8075,576.7154,581.3853,25817.0
2021-09-29 10:00:00,604.7,612.49,604.7,611.14,9803.0,581.049,588.5343,581.049,587.2371,9803.0
2021-09-29 10:30:00,609.47,611.44,608.19,608.19,10536.0,585.6325,587.5254,584.4025,584.4025,10536.0
2021-09-29 11:00:00,608.45,608.45,605.62,606.91,2904.0,584.6524,584.6524,581.933,583.1726,2904.0
2021-09-29 11:30:00,606.32,607.71,604.36,606.01,4248.0,582.6057,583.9413,580.7223,582.3078,4248.0
2021-09-29 12:00:00,605.7,606.17,602.19,603.95,6222.0,582.0099,582.4615,578.6372,580.3284,6222.0
2021-09-29 12:30:00,603.92,606.05,602.32,604.07,7275.0,580.2995,582.3462,578.7621,580.4437,7275.0
2021-09-29 13:00:00,604.07,605.05,601.38,604.34,13366.0,580.4437,581.3853,577.8589,580.7031,13366.0
2021-09-29 13:30:00,604.43,609.31,604.43,609.05,4057.0,580.7896,585.4787,580.7896,585.2289,4057.0
2021-09-29 14:00:00,609.77,611.53,609.11,610.89,4741.0,585.9207,587.6119,585.2865,586.9969,4741.0
2021-09-29 14:30:00,610.6,613.47,610.46,612.9,4611.0,586.7183,589.476,586.5837,588.9283,4611.0
2021-09-29 15:00:00,612.12,612.97,610.57,611.9,12846.0,588.1788,588.9956,586.6894,587.9674,12846.0
2021-09-29 15:30:00,611.81,612.82,609.96,611.01,37077.0,587.8809,588.8514,586.1033,587.1122,37077.0
2021-09-30 09:30:00,615.6,623.07,615.6,620.53,12466.0,591.5227,598.7005,591.5227,596.2599,12466.0
2021-09-30 10:00:00,620.11,620.11,615.0,617.18,3429.0,595.8563,595.8563,590.9462,593.0409,3429.0
2021-09-30 10:30:00,616.23,616.23,611.93,612.35,3503.0,592.1281,592.1281,587.9962,588.3998,3503.0
2021-09-30 11:00:00,611.74,611.74,608.52,609.01,2700.0,587.8137,587.8137,584.7196,585.1905,2700.0
2021-09-30 11:30:00,609.48,609.48,606.54,608.36,2741.0,585.6421,585.6421,582.8171,584.5659,2741.0
2021-09-30 12:00:00,607.98,608.23,605.04,605.25,5506.0,584.2007,584.441,581.3757,581.5775,5506.0
2021-09-30 12:30:00,605.91,610.94,605.41,610.59,5602.0,582.2117,587.045,581.7313,586.7087,5602.0
2021-09-30 13:00:00,609.65,610.89,608.58,608.59,3204.0,585.8054,586.9969,584.7773,584.7869,3204.0
2021-09-30 13:30:00,607.81,610.77,607.34,608.63,5428.0,584.0374,586.8816,583.5858,584.8253,5428.0
2021-09-30 14:00:00,608.79,613.18,608.79,612.83,5507.0,584.9791,589.1974,584.9791,588.861,5507.0
2021-09-30 14:30:00,613.56,615.85,613.39,615.22,5674.0,589.5625,591.7629,589.3991,591.1576,5674.0
2021-09-30 15:00:00,615.23,615.32,611.72,612.02,8752.0,591.1672,591.2537,587.7945,588.0827,8752.0
2021-09-30 15:30:00,612.47,613.79,607.74,608.41,23422.0,588.5151,589.7835,583.9701,584.6139,23422.0
2021-10-01 09:30:00,611.35,611.59,599.28,602.8,10748.0,587.4389,587.6695,575.841,579.2233,10748.0
2021-10-01 10:00:00,602.97,603.05,596.63,597.17,6416.0,579.3867,579.4636,573.2947,573.8135,6416.0
2021-10-01 10:30:00,596.79,603.38,595.0,601.66,11613.0,573.4484,579.7807,571.7284,578.1279,11613.0
2021-10-01 11:00:00,601.18,604.7,598.64,603.63,5237.0,577.6667,581.049,575.226,580.0209,5237.0
2021-10-01 11:30:00,603.78,608.51,603.78,607.55,8087.0,580.165,584.71,580.165,583.7876,8087.0
2021-10-01 12:00:00,608.22,608.27,605.04,606.06,3513.0,584.4314,584.4794,581.3757,582.3558,3513.0
2021-10-01 12:30:00,606.9,607.39,604.66,605.27,3552.0,583.163,583.6338,581.0106,581.5967,3552.0
2021-10-01 13:00:00,605.23,607.56,605.23,606.94,2907.0,581.5583,583.7972,581.5583,583.2014,2907.0
2021-10-01 13:30:00,607.18,610.2,607.17,608.84,6849.0,583.432,586.3339,583.4224,585.0271,6849.0
2021-10-01 14:00:00,609.26,611.89,609.0,609.57,11768.0,585.4307,587.9578,585.1808,585.7286,11768.0
2021-10-01 14:30:00,610.09,612.55,610.09,611.57,4653.0,586.2282,588.592,586.2282,587.6503,4653.0
2021-10-01 15:00:00,611.97,614.87,610.99,611.22,8338.0,588.0347,590.8213,587.093,587.314,8338.0
2021-10-01 15:30:00,610.95,612.87,609.48,610.65,28567.0,587.0546,588.8995,585.6421,586.7663,28567.0
2021-10-04 09:30:00,607.62,609.76,600.4,603.24,10623.0,583.8548,585.9111,576.9172,579.6461,10623.0
2021-10-04 10:00:00,603.13,603.2,594.72,595.96,9012.0,579.5404,579.6077,571.4594,572.6509,9012.0
2021-10-04 10:30:00,595.91,596.39,588.33,589.01,16576.0,572.6028,573.064,565.3193,565.9727,16576.0
2021-10-04 11:00:00,588.25,589.01,585.48,586.94,12314.0,565.2424,565.9727,562.5808,563.9837,12314.0
2021-10-04 11:30:00,586.2,587.22,584.0,587.1,13809.0,563.2726,564.2527,561.1586,564.1374,13809.0
2021-10-04 12:00:00,586.94,588.33,585.45,585.45,14020.0,563.9837,565.3193,562.5519,562.5519,14020.0
2021-10-04 12:30:00,585.1,585.45,580.19,582.71,25585.0,562.2156,562.5519,557.4977,559.9191,25585.0
2021-10-04 13:00:00,582.62,585.3,580.65,584.94,13552.0,559.8326,562.4078,557.9397,562.0619,13552.0
2021-10-04 13:30:00,585.25,587.86,585.25,586.43,19128.0,562.3598,564.8677,562.3598,563.4936,19128.0
2021-10-04 14:00:00,586.84,588.2,585.43,586.19,12133.0,563.8876,565.1944,562.5327,563.263,12133.0
2021-10-04 14:30:00,585.93,587.23,585.59,586.25,10599.0,563.0132,564.2623,562.6865,563.3206,10599.0
2021-10-04 15:00:00,586.22,587.75,584.0,584.66,12641.0,563.2918,564.762,561.1586,561.7928,12641.0
2021-10-04 15:30:00,585.18,588.26,584.55,587.18,64059.0,562.2925,565.252,561.6871,564.2143,64059.0
2021-10-05 09:30:00,591.44,597.25,591.19,595.49,8666.0,568.3077,573.8904,568.0674,572.1992,8666.0
2021-10-05 10:00:00,597.07,601.63,597.07,600.51,17309.0,573.7175,578.0991,573.7175,577.0229,17309.0
2021-10-05 10:30:00,600.83,603.97,599.79,603.75,10492.0,577.3304,580.3476,576.3311,580.1362,10492.0
2021-10-05 11:00:00,603.42,604.82,602.3,602.48,8534.0,579.8191,581.1643,578.7429,578.9159,8534.0
2021-10-05 11:30:00,602.99,603.53,601.32,602.3,3930.0,579.4059,579.9248,577.8012,578.7429,3930.0
2021-10-05 12:00:00,602.58,604.17,602.58,603.43,40996.0,579.0119,580.5398,579.0119,579.8287,40996.0
2021-10-05 12:30:00,603.82,604.58,601.85,601.99,4522.0,580.2034,580.9337,578.3105,578.445,4522.0
2021-10-05 13:00:00,601.34,602.07,601.16,601.77,2770.0,577.8204,578.5219,577.6475,578.2336,2770.0
2021-10-05 13:30:00,602.54,604.57,602.03,603.74,1827.0,578.9735,580.9241,578.4835,580.1266,1827.0
2021-10-05 14:00:00,604.02,604.07,603.02,604.07,2300.0,580.3956,580.4437,579.4347,580.4437,2300.0
2021-10-05 14:30:00,604.07,604.12,602.85,603.19,3852.0,580.4437,580.4917,579.2714,579.5981,3852.0
2021-10-05 15:00:00,603.21,603.79,601.48,601.83,2621.0,579.6173,580.1746,577.955,578.2913,2621.0
2021-10-05 15:30:00,601.6,602.91,600.94,602.18,16127.0,578.0703,579.329,577.4361,578.6276,16127.0
2021-10-06 09:30:00,596.05,601.55,590.13,591.32,13685.0,572.7373,578.0222,567.0489,568.1923,13685.0
2021-10-06 10:00:00,591.09,594.11,588.03,594.11,10412.0,567.9713,570.8732,565.031,570.8732,10412.0
2021-10-06 10:30:00,595.14,596.64,593.16,596.52,13024.0,571.8629,573.3043,569.9604,573.189,13024.0
2021-10-06 11:00:00,594.58,595.64,592.7,592.7,4353.0,571.3248,572.3434,569.5184,569.5184,4353.0
2021-10-06 11:30:00,592.84,592.84,590.64,592.55,3209.0,569.6529,569.6529,567.5389,569.3742,3209.0
2021-10-06 12:00:00,593.44,593.78,591.13,591.85,4713.0,570.2294,570.5561,568.0098,568.7016,4713.0
2021-10-06 12:30:00,592.9,595.42,592.81,593.78,8060.0,569.7105,572.132,569.6241,570.5561,8060.0
2021-10-06 13:00:00,593.48,595.98,593.48,595.03,4018.0,570.2679,572.6701,570.2679,571.7572,4018.0
2021-10-06 13:30:00,595.42,598.06,595.37,597.49,5790.0,572.132,574.6687,572.0839,574.121,5790.0
2021-10-06 14:00:00,598.18,601.9,597.53,599.57,3062.0,574.784,578.3585,574.1595,576.1197,3062.0
2021-10-06 14:30:00,599.12,600.91,597.34,597.82,3900.0,575.6873,577.4073,573.9769,574.4381,3900.0
2021-10-06 15:00:00,597.57,599.51,597.17,598.15,5184.0,574.1979,576.062,573.8135,574.7552,5184.0
2021-10-06 15:30:00,597.73,600.23,597.73,600.23,23600.0,574.3516,576.7539,574.3516,576.7539,23600.0
2021-10-07 09:30:00,605.28,614.26,604.12,609.15,14721.0,581.6063,590.2351,580.4917,585.325,14721.0
2021-10-07 10:00:00,610.35,612.5,609.44,610.43,14349.0,586.478,588.544,585.6036,586.5549,14349.0
2021-10-07 10:30:00,609.85,612.6,608.41,611.72,6380.0,585.9976,588.64,584.6139,587.7945,6380.0
2021-10-07 11:00:00,611.37,611.49,610.05,610.27,3459.0,587.4582,587.5735,586.1898,586.4012,3459.0
2021-10-07 11:30:00,611.0,611.93,609.36,611.45,10293.0,587.1026,587.9962,585.5268,587.535,10293.0
2021-10-07 12:00:00,611.47,611.79,610.75,611.79,3349.0,587.5542,587.8617,586.8624,587.8617,3349.0
2021-10-07 12:30:00,612.22,612.9,611.31,611.31,6606.0,588.2749,588.9283,587.4005,587.4005,6606.0
2021-10-07 13:00:00,611.3,612.09,610.59,610.94,1600.0,587.3909,588.15,586.7087,587.045,1600.0
2021-10-07 13:30:00,611.15,613.68,611.02,613.55,4613.0,587.2468,589.6778,587.1218,589.5529,4613.0
2021-10-07 14:00:00,613.66,614.26,612.57,612.69,7372.0,589.6586,590.2351,588.6112,588.7265,7372.0
2021-10-07 14:30:00,613.02,613.02,608.21,609.39,6634.0,589.0436,589.0436,584.4217,585.5556,6634.0
2021-10-07 15:00:00,608.97,611.76,608.97,611.04,10632.0,585.152,587.8329,585.152,587.1411,10632.0
2021-10-07 15:30:00,610.87,611.74,608.08,608.09,22635.0,586.9777,587.8137,584.2968,584.3064,22635.0
2021-10-08 09:30:00,609.41,610.99,601.48,601.48,7215.0,585.5748,587.093,577.955,577.955,7215.0
2021-10-08 10:00:00,601.49,603.85,601.49,601.82,1447.0,577.9646,580.2323,577.9646,578.2817,1447.0
2021-10-08 10:30:00,601.73,603.01,598.94,602.65,5355.0,578.1952,579.4251,575.5143,579.0792,5355.0
2021-10-08 11:00:00,602.51,606.03,602.51,605.76,9665.0,578.9447,582.327,578.9447,582.0676,9665.0
2021-10-08 11:30:00,605.7,607.32,604.98,607.07,6130.0,582.0099,583.5666,581.3181,583.3263,6130.0
2021-10-08 12:00:00,607.22,607.24,603.78,603.78,3397.0,583.4705,583.4897,580.165,580.165,3397.0
2021-10-08 12:30:00,604.68,605.39,603.29,603.8,5840.0,581.0298,581.712,579.6942,580.1842,5840.0
2021-10-08 13:00:00,603.91,603.91,599.72,599.86,3307.0,580.2899,580.2899,576.2638,576.3983,3307.0
2021-10-08 13:30:00,600.26,601.16,599.57,600.88,3571.0,576.7827,577.6475,576.1197,577.3784,3571.0
2021-10-08 14:00:00,600.81,602.26,600.81,601.5,8923.0,577.3112,578.7045,577.3112,577.9742,8923.0
2021-10-08 14:30:00,602.04,602.42,600.58,600.74,3868.0,578.4931,578.8582,577.0902,577.2439,3868.0
2021-10-08 15:00:00,600.73,601.98,599.99,600.67,3914.0,577.2343,578.4354,576.5232,577.1766,3914.0
2021-10-08 15:30:00,600.79,600.79,598.27,600.35,19978.0,577.292,577.292,574.8705,576.8692,19978.0
2021-10-11 09:30:00,596.07,607.68,593.72,607.55,13750.0,572.7566,583.9125,570.4985,583.7876,13750.0
2021-10-11 10:00:00,607.99,611.27,605.78,610.94,6643.0,584.2103,587.3621,582.0868,587.045,6643.0
2021-10-11 10:30:00,609.55,612.14,608.02,611.99,6407.0,585.7093,588.198,584.2392,588.0539,6407.0
2021-10-11 11:00:00,612.91,612.91,610.43,610.43,3338.0,588.9379,588.9379,586.5549,586.5549,3338.0
2021-10-11 11:30:00,611.06,611.73,609.5,609.5,10674.0,587.1603,587.8041,585.6613,585.6613,10674.0
2021-10-11 12:00:00,609.23,609.23,607.04,607.33,3148.0,585.4019,585.4019,583.2975,583.5762,3148.0
2021-10-11 12:30:00,608.59,608.74,607.19,607.71,2787.0,584.7869,584.931,583.4416,583.9413,2787.0
2021-10-11 13:00:00,607.39,607.39,603.53,604.22,4387.0,583.6338,583.6338,579.9248,580.5878,4387.0
2021-10-11 13:30:00,604.24,604.46,601.4,601.75,4404.0,580.607,580.8184,577.8781,578.2144,4404.0
2021-10-11 14:00:00,601.56,602.86,601.56,601.92,4263.0,578.0318,579.281,578.0318,578.3778,4263.0
2021-10-11 14:30:00,602.23,602.7,601.59,602.32,3870.0,578.6756,579.1273,578.0607,578.7621,3870.0
2021-10-11 15:00:00,602.15,602.31,600.19,600.26,5549.0,578.5988,578.7525,576.7154,576.7827,5549.0
2021-10-11 15:30:00,600.03,600.95,597.19,597.22,24381.0,576.5617,577.4457,573.8328,573.8616,24381.0
2021-10-12 09:30:00,602.62,602.62,594.3,595.03,6005.0,579.0504,579.0504,571.0558,571.7572,6005.0
2021-10-12 10:00:00,594.09,595.8,593.69,595.44,2500.0,570.854,572.4971,570.4696,572.1512,2500.0
2021-10-12 10:30:00,595.38,596.26,592.52,592.52,3508.0,572.0936,572.9391,569.3454,569.3454,3508.0
2021-10-12 11:00:00,593.58,594.22,592.23,593.5,3308.0,570.364,570.9789,569.0668,570.2871,3308.0
2021-10-12 11:30:00,593.86,595.95,593.86,595.95,2068.0,570.633,572.6413,570.633,572.6413,2068.0
2021-10-12 12:00:00,598.32,599.77,596.89,596.89,2489.0,574.9186,576.3118,573.5445,573.5445,2489.0
2021-10-12 12:30:00,597.23,597.23,594.18,594.21,5199.0,573.8712,573.8712,570.9405,570.9693,5199.0
2021-10-12 13:00:00,595.07,596.23,594.42,596.23,3621.0,571.7957,572.9103,571.1711,572.9103,3621.0
2021-10-12 13:30:00,597.69,598.73,597.38,597.56,1656.0,574.3132,575.3125,574.0153,574.1883,1656.0
2021-10-12 14:00:00,597.43,599.07,597.42,597.88,1801.0,574.0634,575.6392,574.0538,574.4958,1801.0
2021-10-12 14:30:00,597.82,597.82,596.36,596.36,2106.0,574.4381,574.4381,573.0352,573.0352,2106.0
2021-10-12 15:00:00,596.55,596.72,595.51,596.54,4149.0,573.2178,573.3811,572.2185,573.2082,4149.0
2021-10-12 15:30:00,596.13,596.73,593.16,595.26,18949.0,572.8142,573.3907,569.9604,571.9782,18949.0
2021-10-13 09:30:00,601.39,603.46,596.38,598.8,9212.0,577.8685,579.8575,573.0544,575.3798,9212.0
2021-10-13 10:00:00,599.5,599.5,593.77,593.85,5047.0,576.0524,576.0524,570.5465,570.6234,5047.0
2021-10-13 10:30:00,593.86,596.93,593.31,594.95,3731.0,570.633,573.5829,570.1045,571.6804,3731.0
2021-10-13 11:00:00,594.3,597.36,593.64,595.01,4678.0,571.0558,573.9961,570.4216,571.738,4678.0
2021-10-13 11:30:00,594.86,597.49,593.61,595.85,2401.0,571.5939,574.121,570.3928,572.5452,2401.0
2021-10-13 12:00:00,595.04,596.52,595.04,596.51,2573.0,571.7668,573.189,571.7668,573.1794,2573.0
2021-10-13 12:30:00,596.54,596.54,594.55,595.69,2913.0,573.2082,573.2082,571.296,572.3914,2913.0
2021-10-13 13:00:00,595.88,597.53,595.87,597.53,790.0,572.574,574.1595,572.5644,574.1595,790.0
2021-10-13 13:30:00,598.13,598.63,597.1,597.65,3171.0,574.736,575.2164,573.7463,574.2748,3171.0
2021-10-13 14:00:00,597.8,599.45,594.37,595.27,4669.0,574.4189,576.0044,571.1231,571.9879,4669.0
2021-10-13 14:30:00,595.32,596.11,594.43,596.01,3084.0,572.0359,572.795,571.1807,572.6989,3084.0
2021-10-13 15:00:00,596.13,597.32,595.68,596.84,5333.0,572.8142,573.9577,572.3818,573.4964,5333.0
2021-10-13 15:30:00,596.63,598.78,596.63,598.56,18058.0,573.2947,575.3606,573.2947,575.1492,18058.0
2021-10-14 09:30:00,606.49,613.68,605.99,613.68,9832.0,582.769,589.6778,582.2886,589.6778,9832.0
2021-10-14 10:00:00,613.99,614.01,606.67,607.08,7182.0,589.9757,589.9949,582.942,583.3359,7182.0
2021-10-14 10:30:00,607.18,608.54,605.25,606.8,2764.0,583.432,584.7388,581.5775,583.0669,2764.0
2021-10-14 11:00:00,608.21,609.65,607.5,608.28,2153.0,584.4217,585.8054,583.7395,584.489,2153.0
2021-10-14 11:30:00,607.95,611.62,607.95,611.62,2821.0,584.1719,587.6984,584.1719,587.6984,2821.0
2021-10-14 12:00:00,611.66,612.0,610.83,610.83,2606.0,587.7368,588.0635,586.9393,586.9393,2606.0
2021-10-14 12:30:00,610.4,611.91,610.31,610.62,3224.0,586.5261,587.977,586.4396,586.7375,3224.0
2021-10-14 13:00:00,610.46,610.5,608.64,608.91,5144.0,586.5837,586.6222,584.8349,585.0944,5144.0
2021-10-14 13:30:00,609.15,610.34,608.81,609.24,1750.0,585.325,586.4684,584.9983,585.4115,1750.0
2021-10-14 14:00:00,609.57,610.34,609.37,609.37,2340.0,585.7286,586.4684,585.5364,585.5364,2340.0
2021-10-14 14:30:00,609.53,610.56,609.25,610.32,9135.0,585.6901,586.6798,585.4211,586.4492,9135.0
2021-10-14 15:00:00,610.66,611.34,609.8,611.34,3236.0,586.7759,587.4293,585.9496,587.4293,3236.0
2021-10-14 15:30:00,611.14,612.68,610.02,612.68,20145.0,587.2371,588.7169,586.161,588.7169,20145.0
2021-10-15 09:30:00,620.17,620.17,614.21,618.28,22144.0,595.914,595.914,590.1871,594.0979,22144.0
2021-10-15 10:00:00,618.36,619.74,617.78,617.79,3837.0,594.1748,595.5008,593.6174,593.6271,3837.0
2021-10-15 10:30:00,616.59,619.3,616.47,619.13,2951.0,592.474,595.078,592.3587,594.9146,2951.0
2021-10-15 11:00:00,618.86,618.86,616.14,616.99,3569.0,594.6552,594.6552,592.0416,592.8583,3569.0
2021-10-15 11:30:00,616.5,616.5,614.51,615.73,4092.0,592.3875,592.3875,590.4753,591.6476,4092.0
2021-10-15 12:00:00,615.61,616.02,614.05,614.05,1393.0,591.5323,591.9263,590.0333,590.0333,1393.0
2021-10-15 12:30:00,615.5,615.85,615.15,615.84,1932.0,591.4266,591.7629,591.0903,591.7533,1932.0
2021-10-15 13:00:00,615.68,616.26,615.3,615.52,1894.0,591.5996,592.1569,591.2344,591.4458,1894.0
2021-10-15 13:30:00,615.81,616.61,615.81,616.14,1881.0,591.7245,592.4932,591.7245,592.0416,1881.0
2021-10-15 14:00:00,616.66,618.93,616.66,618.61,1932.0,592.5412,594.7225,592.5412,594.415,1932.0
2021-10-15 14:30:00,618.87,619.3,616.07,616.4,8345.0,594.6648,595.078,591.9743,592.2914,8345.0
2021-10-15 15:00:00,617.43,617.43,615.43,616.85,4229.0,593.2811,593.2811,591.3594,592.7238,4229.0
2021-10-15 15:30:00,616.58,617.17,615.94,616.48,23343.0,592.4644,593.0313,591.8494,592.3683,23343.0
2021-10-18 09:30:00,616.12,618.8,613.0,618.28,12100.0,592.0224,594.5975,589.0244,594.0979,12100.0
2021-10-18 10:00:00,618.28,619.8,615.68,616.38,4602.0,594.0979,595.5584,591.5996,592.2722,4602.0
2021-10-18 10:30:00,616.28,616.83,613.53,615.6,3428.0,592.1761,592.7046,589.5337,591.5227,3428.0
2021-10-18 11:00:00,615.44,616.24,613.87,614.29,4448.0,591.369,592.1377,589.8604,590.2639,4448.0
2021-10-18 11:30:00,614.95,615.38,614.6,615.32,600.0,590.8981,591.3113,590.5618,591.2537,600.0
2021-10-18 12:00:00,615.08,615.91,614.87,615.51,8812.0,591.023,591.8206,590.8213,591.4362,8812.0
2021-10-18 12:30:00,615.42,616.79,615.41,616.02,1682.0,591.3497,592.6662,591.3401,591.9263,1682.0
2021-10-18 13:00:00,616.46,616.75,616.03,616.75,1000.0,592.3491,592.6277,591.9359,592.6277,1000.0
2021-10-18 13:30:00,616.8,617.68,616.79,617.68,1049.0,592.6758,593.5214,592.6662,593.5214,1049.0
2021-10-18 14:00:00,618.17,618.89,617.8,618.89,641.0,593.9922,594.684,593.6367,594.684,641.0
2021-10-18 14:30:00,618.86,620.59,618.86,620.59,1666.0,594.6552,596.3175,594.6552,596.3175,1666.0
2021-10-18 15:00:00,620.93,621.3,620.13,620.3,5939.0,596.6442,596.9998,595.8755,596.0389,5939.0
2021-10-18 15:30:00,620.47,620.77,618.79,620.24,11844.0,596.2022,596.4905,594.5879,595.9812,11844.0
2021-10-19 09:30:00,624.5,627.69,623.32,623.32,4803.0,600.0746,603.1398,598.9408,598.9408,4803.0
2021-10-19 10:00:00,622.34,630.47,622.34,630.05,5555.0,597.9991,605.8111,597.9991,605.4075,5555.0
2021-10-19 10:30:00,629.63,630.33,628.95,630.33,2313.0,605.004,605.6766,604.3506,605.6766,2313.0
2021-10-19 11:00:00,630.66,634.25,630.64,634.12,10743.0,605.9937,609.4433,605.9745,609.3184,10743.0
2021-10-19 11:30:00,634.15,634.61,632.37,632.8,5194.0,609.3472,609.7892,607.6368,608.05,5194.0
2021-10-19 12:00:00,632.22,632.42,630.96,630.97,2657.0,607.4927,607.6848,606.2819,606.2916,2657.0
2021-10-19 12:30:00,630.99,631.24,629.98,631.24,3679.0,606.3108,606.551,605.3403,606.551,3679.0
2021-10-19 13:00:00,631.49,631.79,630.21,631.42,3258.0,606.7912,607.0795,605.5613,606.724,3258.0
2021-10-19 13:30:00,631.86,632.07,631.15,631.25,3093.0,607.1467,607.3485,606.4645,606.5606,3093.0
2021-10-19 14:00:00,631.36,632.12,630.61,631.22,4140.0,606.6663,607.3966,605.9456,606.5318,4140.0
2021-10-19 14:30:00,631.23,631.23,629.59,630.11,3300.0,606.5414,606.5414,604.9655,605.4652,3300.0
2021-10-19 15:00:00,630.2,631.52,629.82,631.01,6098.0,605.5517,606.82,605.1865,606.33,6098.0
2021-10-19 15:30:00,630.44,631.49,629.0,631.2,27063.0,605.7823,606.7912,604.3986,606.5126,27063.0
2021-10-20 09:30:00,633.28,636.49,628.74,629.21,5168.0,608.5112,611.5957,604.1488,604.6004,5168.0
2021-10-20 10:00:00,628.32,628.32,625.0,626.76,2296.0,603.7452,603.7452,600.5551,602.2462,2296.0
2021-10-20 10:30:00,626.84,627.18,620.55,620.55,5561.0,602.3231,602.6498,596.2791,596.2791,5561.0
2021-10-20 11:00:00,621.31,624.02,618.82,624.01,3665.0,597.0094,599.6134,594.6168,599.6038,3665.0
2021-10-20 11:30:00,623.98,624.03,621.56,623.73,3990.0,599.5749,599.623,597.2496,599.3347,3990.0
2021-10-20 12:00:00,623.0,623.0,620.85,620.85,2820.0,598.6333,598.6333,596.5674,596.5674,2820.0
2021-10-20 12:30:00,622.09,625.46,622.08,625.44,1139.0,597.7589,600.9971,597.7493,600.9778,1139.0
2021-10-20 13:00:00,625.7,626.05,623.54,624.3,2355.0,601.2277,601.564,599.1522,599.8824,2355.0
2021-10-20 13:30:00,623.77,626.15,623.38,625.81,1800.0,599.3732,601.6601,598.9984,601.3334,1800.0
2021-10-20 14:00:00,626.18,627.05,625.35,626.06,7963.0,601.6889,602.5249,600.8914,601.5736,7963.0
2021-10-20 14:30:00,626.0,627.27,625.38,625.71,4128.0,601.5159,602.7363,600.9202,601.2373,4128.0
2021-10-20 15:00:00,625.55,626.02,623.61,623.64,4532.0,601.0835,601.5352,599.2194,599.2482,4532.0
2021-10-20 15:30:00,623.74,625.5,623.08,623.8,31425.0,599.3443,601.0355,598.7102,599.402,31425.0
2021-10-21 09:30:00,623.32,624.27,621.7,624.22,4616.0,598.9408,599.8536,597.3841,599.8056,4616.0
2021-10-21 10:00:00,624.87,632.05,624.51,632.05,7670.0,600.4301,607.3293,600.0842,607.3293,7670.0
2021-10-21 10:30:00,631.74,631.77,629.06,631.77,3502.0,607.0314,607.0603,604.4563,607.0603,3502.0
2021-10-21 11:00:00,632.56,632.56,628.94,629.0,2165.0,607.8194,607.8194,604.341,604.3986,2165.0
2021-10-21 11:30:00,629.34,631.44,629.2,631.05,1658.0,604.7253,606.7432,604.5908,606.3684,1658.0
2021-10-21 12:00:00,631.21,632.6,631.21,632.44,1767.0,606.5222,607.8578,606.5222,607.7041,1767.0
2021-10-21 12:30:00,633.06,635.05,633.02,633.99,6152.0,608.2998,610.212,608.2614,609.1934,6152.0
2021-10-21 13:00:00,632.96,633.52,632.72,633.35,1027.0,608.2037,608.7418,607.9731,608.5785,1027.0
2021-10-21 13:30:00,634.7,635.5,634.39,634.87,2716.0,609.8757,610.6444,609.5778,610.039,2716.0
2021-10-21 14:00:00,634.5,636.71,634.37,636.64,5083.0,609.6835,611.8071,609.5586,611.7398,5083.0
2021-10-21 14:30:00,636.56,636.75,634.77,635.9,6047.0,611.6629,611.8455,609.9429,611.0287,6047.0
2021-10-21 15:00:00,635.47,636.32,634.82,635.44,5936.0,610.6156,611.4323,609.991,610.5867,5936.0
2021-10-21 15:30:00,635.63,637.44,634.35,636.93,32136.0,610.7693,612.5085,609.5394,612.0185,32136.0
2021-10-22 09:30:00,638.74,648.61,638.74,641.65,14951.0,613.7577,623.2416,613.7577,616.5538,14951.0
2021-10-22 10:00:00,641.72,642.0,638.82,639.57,1941.0,616.6211,616.8902,613.8345,614.5552,1941.0
2021-10-22 10:30:00,640.31,643.79,639.61,643.79,1202.0,615.2663,618.6101,614.5936,618.6101,1202.0
2021-10-22 11:00:00,644.31,645.41,641.34,641.71,2712.0,619.1098,620.1668,616.256,616.6115,2712.0
2021-10-22 11:30:00,642.2,642.2,639.29,639.29,1412.0,617.0823,617.0823,614.2861,614.2861,1412.0
2021-10-22 12:00:00,641.95,642.42,641.48,642.42,1558.0,616.8421,617.2937,616.3905,617.2937,1558.0
2021-10-22 12:30:00,642.46,646.04,642.45,645.2,2216.0,617.3322,620.7721,617.3226,619.965,2216.0
2021-10-22 13:00:00,645.12,645.26,644.21,645.07,2367.0,619.8881,620.0226,619.0137,619.8401,2367.0
2021-10-22 13:30:00,644.55,645.37,644.34,644.45,992.0,619.3404,620.1283,619.1386,619.2443,992.0
2021-10-22 14:00:00,644.63,647.85,644.63,646.9,6551.0,619.4173,622.5113,619.4173,621.5985,6551.0
2021-10-22 14:30:00,648.25,648.8,647.01,647.09,2741.0,622.8957,623.4242,621.7042,621.7811,2741.0
2021-10-22 15:00:00,646.97,647.59,646.19,646.84,3565.0,621.6658,622.2615,620.9163,621.5409,3565.0
2021-10-22 15:30:00,647.0,649.19,646.93,649.1,26295.0,621.6946,623.7989,621.6273,623.7125,26295.0
2021-10-25 09:30:00,649.62,651.73,640.77,644.74,13542.0,624.2121,626.2396,615.7083,619.523,13542.0
2021-10-25 10:00:00,645.95,653.08,645.72,652.57,17236.0,620.6857,627.5368,620.4647,627.0467,17236.0
2021-10-25 10:30:00,651.75,656.5,651.75,655.96,16120.0,626.2588,630.823,626.2588,630.3042,16120.0
2021-10-25 11:00:00,655.88,660.38,655.88,658.51,34810.0,630.2273,634.5513,630.2273,632.7544,34810.0
2021-10-25 11:30:00,658.78,662.67,657.83,661.07,29340.0,633.0139,636.7517,632.101,635.2143,29340.0
2021-10-25 12:00:00,661.39,661.39,655.31,657.21,12434.0,635.5218,635.5218,629.6796,631.5053,12434.0
2021-10-25 12:30:00,657.21,657.32,656.2,657.32,4299.0,631.5053,631.611,630.5348,631.611,4299.0
2021-10-25 13:00:00,657.44,658.14,656.61,656.63,3126.0,631.7263,632.3989,630.9287,630.9479,3126.0
2021-10-25 13:30:00,656.13,656.96,654.28,655.15,2510.0,630.4675,631.265,628.6899,629.5258,2510.0
2021-10-25 14:00:00,655.21,655.22,652.18,652.83,6780.0,629.5835,629.5931,626.672,627.2966,6780.0
2021-10-25 14:30:00,652.84,653.61,652.03,652.99,5069.0,627.3062,628.0461,626.5279,627.4503,5069.0
2021-10-25 15:00:00,652.91,653.73,652.39,653.73,5086.0,627.3734,628.1614,626.8738,628.1614,5086.0
2021-10-25 15:30:00,653.58,655.82,652.15,653.19,48594.0,628.0172,630.1696,626.6432,627.6425,48594.0
2021-10-26 09:30:00,652.17,660.22,646.8,655.91,17104.0,626.6624,634.3975,621.5024,630.2561,17104.0
2021-10-26 10:00:00,653.81,658.35,653.8,655.54,6878.0,628.2382,632.6007,628.2286,629.9006,6878.0
2021-10-26 10:30:00,656.02,658.14,654.29,654.45,6610.0,630.3618,632.3989,628.6995,628.8532,6610.0
2021-10-26 11:00:00,654.41,656.59,653.83,655.04,3041.0,628.8148,630.9095,628.2575,629.4201,3041.0
2021-10-26 11:30:00,654.45,658.91,653.91,655.44,11225.0,628.8532,633.1388,628.3343,629.8045,11225.0
2021-10-26 12:00:00,654.76,655.32,650.02,651.04,5137.0,629.1511,629.6892,624.5965,625.5766,5137.0
2021-10-26 12:30:00,651.04,651.04,644.67,646.42,6136.0,625.5766,625.5766,619.4557,621.1373,6136.0
2021-10-26 13:00:00,646.52,647.04,645.01,646.4,6791.0,621.2334,621.733,619.7824,621.1181,6791.0
2021-10-26 13:30:00,646.17,650.15,645.78,648.25,8141.0,620.8971,624.7214,620.5223,622.8957,8141.0
2021-10-26 14:00:00,649.16,650.39,647.93,649.2,10177.0,623.7701,624.952,622.5882,623.8085,10177.0
2021-10-26 14:30:00,649.79,650.22,646.91,648.28,9122.0,624.3755,624.7887,621.6081,622.9245,9122.0
2021-10-26 15:00:00,648.58,649.81,646.95,648.08,7092.0,623.2128,624.3947,621.6465,622.7324,7092.0
2021-10-26 15:30:00,648.23,648.23,641.87,643.63,33936.0,622.8765,622.8765,616.7652,618.4564,33936.0
2021-10-27 09:30:00,646.51,656.91,645.0,656.91,20817.0,621.2238,631.217,619.7728,631.217,20817.0
2021-10-27 10:00:00,656.34,658.35,652.44,653.03,7534.0,630.6693,632.6007,626.9218,627.4887,7534.0
2021-10-27 10:30:00,651.88,657.6,651.0,655.26,14710.0,626.3837,631.88,625.5381,629.6315,14710.0
2021-10-27 11:00:00,656.13,659.21,655.31,658.94,8165.0,630.4675,633.427,629.6796,633.1676,8165.0
2021-10-27 11:30:00,658.08,659.03,656.23,657.27,10466.0,632.3412,633.2541,630.5636,631.5629,10466.0
2021-10-27 12:00:00,657.62,657.62,656.32,657.32,17366.0,631.8992,631.8992,630.6501,631.611,17366.0
2021-10-27 12:30:00,657.08,657.08,652.31,653.34,6168.0,631.3803,631.3803,626.7969,627.7866,6168.0
2021-10-27 13:00:00,653.5,656.04,653.49,656.04,5282.0,627.9404,630.381,627.9308,630.381,5282.0
2021-10-27 13:30:00,655.63,656.12,649.88,652.0,17168.0,629.9871,630.4579,624.462,626.499,17168.0
2021-10-27 14:00:00,651.83,651.85,647.28,648.31,9692.0,626.3357,626.3549,621.9636,622.9534,9692.0
2021-10-27 14:30:00,648.13,648.13,644.84,645.06,4809.0,622.7804,622.7804,619.6191,619.8305,4809.0
2021-10-27 15:00:00,644.64,644.81,641.09,642.42,9258.0,619.4269,619.5902,616.0157,617.2937,9258.0
2021-10-27 15:30:00,642.34,642.46,636.47,636.64,49940.0,617.2169,617.3322,611.5764,611.7398,49940.0
2021-10-28 09:30:00,637.19,648.98,637.19,647.56,20106.0,612.2683,623.5972,612.2683,622.2327,20106.0
2021-10-28 10:00:00,648.31,648.41,645.13,646.97,10814.0,622.9534,623.0494,619.8977,621.6658,10814.0
2021-10-28 10:30:00,646.97,650.04,646.42,646.49,6165.0,621.6658,624.6157,621.1373,621.2045,6165.0
2021-10-28 11:00:00,646.86,649.3,646.63,649.3,3994.0,621.5601,623.9046,621.3391,623.9046,3994.0
2021-10-28 11:30:00,649.74,649.94,648.37,648.49,3570.0,624.3274,624.5196,623.011,623.1263,3570.0
2021-10-28 12:00:00,648.66,652.35,647.7,650.3,9640.0,623.2897,626.8353,622.3672,624.8655,9640.0
2021-10-28 12:30:00,650.77,652.21,650.04,650.16,7799.0,625.3171,626.7008,624.6157,624.731,7799.0
2021-10-28 13:00:00,650.52,650.67,649.7,650.23,8141.0,625.0769,625.2211,624.289,624.7983,8141.0
2021-10-28 13:30:00,650.23,652.81,649.83,652.7,5785.0,624.7983,627.2774,624.4139,627.1717,5785.0
2021-10-28 14:00:00,652.92,655.95,652.0,655.21,14314.0,627.3831,630.2945,626.499,629.5835,14314.0
2021-10-28 14:30:00,655.47,656.01,653.77,655.84,4536.0,629.8333,630.3522,628.1998,630.1888,4536.0
2021-10-28 15:00:00,655.84,655.84,650.84,650.85,16793.0,630.1888,630.1888,625.3844,625.394,16793.0
2021-10-28 15:30:00,650.76,655.83,650.61,655.31,39315.0,625.3075,630.1792,625.1634,629.6796,39315.0
2021-10-29 09:30:00,649.93,654.96,649.83,654.62,7306.0,624.51,629.3433,624.4139,629.0166,7306.0
2021-10-29 10:00:00,654.62,657.5,654.6,656.9,5451.0,629.0166,631.7839,628.9973,631.2074,5451.0
2021-10-29 10:30:00,654.11,657.57,653.96,657.57,4318.0,628.5265,631.8512,628.3824,631.8512,4318.0
2021-10-29 11:00:00,657.48,660.71,657.38,660.17,6677.0,631.7647,634.8684,631.6686,634.3495,6677.0
2021-10-29 11:30:00,660.21,661.98,657.86,661.31,4987.0,634.3879,636.0887,632.1298,635.4449,4987.0
2021-10-29 12:00:00,661.76,664.12,661.15,663.11,5509.0,635.8773,638.145,635.2912,637.1745,5509.0
2021-10-29 12:30:00,663.74,664.11,662.45,662.68,1710.0,637.7799,638.1354,636.5403,636.7613,1710.0
2021-10-29 13:00:00,662.05,662.37,661.19,661.33,3636.0,636.156,636.4634,635.3296,635.4641,3636.0
2021-10-29 13:30:00,661.39,662.33,661.32,661.95,4548.0,635.5218,636.425,635.4545,636.0599,4548.0
2021-10-29 14:00:00,661.95,662.93,661.25,661.81,3649.0,636.0599,637.0015,635.3872,635.9253,3649.0
2021-10-29 14:30:00,661.76,662.12,661.28,661.43,6206.0,635.8773,636.2232,635.4161,635.5602,6206.0
2021-10-29 15:00:00,661.65,662.9,661.59,662.16,3596.0,635.7716,636.9727,635.714,636.2617,3596.0
2021-10-29 15:30:00,662.0,666.15,662.0,664.95,25447.0,636.1079,640.0956,636.1079,638.9425,25447.0
2021-11-01 09:30:00,668.94,669.72,651.24,653.47,10662.0,642.7765,643.526,625.7688,627.9115,10662.0
2021-11-01 10:00:00,652.7,655.23,648.11,649.98,5033.0,627.1717,629.6027,622.7612,624.558,5033.0
2021-11-01 10:30:00,649.97,653.79,647.65,651.3,8369.0,624.5484,628.219,622.3192,625.8264,8369.0
2021-11-01 11:00:00,650.83,652.08,647.1,648.8,7210.0,625.3748,626.5759,621.7907,623.4242,7210.0
2021-11-01 11:30:00,649.27,649.27,643.0,643.77,3453.0,623.8758,623.8758,617.851,618.5909,3453.0
2021-11-01 12:00:00,645.26,648.95,644.06,648.95,2561.0,620.0226,623.5683,618.8696,623.5683,2561.0
2021-11-01 12:30:00,650.28,650.95,648.2,649.97,3614.0,624.8463,625.4901,622.8477,624.5484,3614.0
2021-11-01 13:00:00,650.48,653.21,649.63,651.93,9419.0,625.0385,627.6617,624.2217,626.4318,9419.0
2021-11-01 13:30:00,652.34,652.35,650.0,652.03,1842.0,626.8257,626.8353,624.5773,626.5279,1842.0
2021-11-01 14:00:00,652.08,653.94,651.8,653.94,2206.0,626.5759,628.3632,626.3069,628.3632,2206.0
2021-11-01 14:30:00,653.79,654.6,652.62,654.33,2332.0,628.219,628.9973,627.0948,628.7379,2332.0
2021-11-01 15:00:00,654.82,656.23,654.69,655.34,3949.0,629.2087,630.5636,629.0838,629.7084,3949.0
2021-11-01 15:30:00,655.61,657.93,654.66,657.1,21010.0,629.9678,632.1971,629.055,631.3996,21010.0
2021-11-02 09:30:00,657.0,661.72,653.2,658.42,8857.0,631.3035,635.8389,627.6521,632.6679,8857.0
2021-11-02 10:00:00,659.03,659.61,653.09,658.8,7457.0,633.2541,633.8114,627.5464,633.0331,7457.0
2021-11-02 10:30:00,658.36,660.09,657.18,660.03,4037.0,632.6103,634.2726,631.4764,634.215,4037.0
2021-11-02 11:00:00,659.75,660.21,653.95,654.34,5502.0,633.9459,634.3879,628.3728,628.7475,5502.0
2021-11-02 11:30:00,654.58,656.66,654.2,656.3,6001.0,628.9781,630.9768,628.613,630.6309,6001.0
2021-11-02 12:00:00,655.57,660.25,655.57,659.52,7333.0,629.9294,634.4264,629.9294,633.7249,7333.0
2021-11-02 12:30:00,659.55,659.55,657.17,657.57,4238.0,633.7537,633.7537,631.4668,631.8512,4238.0
2021-11-02 13:00:00,657.77,660.7,656.83,658.0,7242.0,632.0434,634.8588,631.1401,632.2644,7242.0
2021-11-02 13:30:00,657.99,660.44,657.98,660.44,2579.0,632.2548,634.6089,632.2451,634.6089,2579.0
2021-11-02 14:00:00,660.07,660.07,656.3,656.95,11044.0,634.2534,634.2534,630.6309,631.2554,11044.0
2021-11-02 14:30:00,656.37,657.56,654.4,655.38,7413.0,630.6981,631.8416,628.8052,629.7468,7413.0
2021-11-02 15:00:00,655.41,655.77,654.11,654.41,4467.0,629.7757,630.1216,628.5265,628.8148,4467.0
2021-11-02 15:30:00,654.43,655.75,653.79,654.54,14503.0,628.834,630.1024,628.219,628.9397,14503.0
2021-11-03 09:30:00,654.0,658.07,644.31,646.24,10573.0,628.4208,632.3316,619.1098,620.9643,10573.0
2021-11-03 10:00:00,645.07,645.18,639.0,640.47,9859.0,619.8401,619.9458,614.0075,615.42,9859.0
2021-11-03 10:30:00,640.54,643.21,640.33,642.63,10323.0,615.4873,618.0528,615.2855,617.4955,10323.0
2021-11-03 11:00:00,642.04,642.61,640.08,641.07,3915.0,616.9286,617.4763,615.0452,615.9965,3915.0
2021-11-03 11:30:00,641.12,641.85,639.16,640.77,8222.0,616.0446,616.746,614.1612,615.7083,8222.0
2021-11-03 12:00:00,640.74,640.8,639.3,640.13,3167.0,615.6794,615.7371,614.2958,615.0933,3167.0
2021-11-03 12:30:00,639.94,640.96,639.12,639.45,3775.0,614.9107,615.8908,614.1228,614.4399,3775.0
2021-11-03 13:00:00,639.79,641.24,638.78,640.74,2541.0,614.7666,616.1599,613.7961,615.6794,2541.0
2021-11-03 13:30:00,640.55,641.3,639.67,639.75,4803.0,615.4969,616.2175,614.6513,614.7282,4803.0
2021-11-03 14:00:00,639.27,644.87,639.27,643.01,7697.0,614.2669,619.6479,614.2669,617.8607,7697.0
2021-11-03 14:30:00,643.45,645.69,642.49,644.95,4033.0,618.2834,620.4358,617.361,619.7248,4033.0
2021-11-03 15:00:00,644.69,646.52,643.5,643.75,8737.0,619.4749,621.2334,618.3315,618.5717,8737.0
2021-11-03 15:30:00,643.71,645.74,643.41,645.66,42375.0,618.5333,620.4839,618.245,620.407,42375.0
2021-11-04 09:30:00,646.5,654.08,645.95,652.37,4621.0,621.2141,628.4977,620.6857,626.8546,4621.0
2021-11-04 10:00:00,653.76,660.0,652.88,660.0,4595.0,628.1902,634.1861,627.3446,634.1861,4595.0
2021-11-04 10:30:00,659.79,664.44,659.54,664.16,5816.0,633.9844,638.4525,633.7441,638.1834,5816.0
2021-11-04 11:00:00,663.24,667.24,662.54,663.71,6316.0,637.2994,641.143,636.6268,637.751,6316.0
2021-11-04 11:30:00,663.15,666.22,663.14,664.51,7348.0,637.2129,640.1629,637.2033,638.5197,7348.0
2021-11-04 12:00:00,664.77,664.77,659.23,659.66,2510.0,638.7696,638.7696,633.4463,633.8594,2510.0
2021-11-04 12:30:00,658.91,660.11,658.01,659.38,5016.0,633.1388,634.2918,632.274,633.5904,5016.0
2021-11-04 13:00:00,659.81,659.9,658.04,658.21,3587.0,634.0036,634.09,632.3028,632.4661,3587.0
2021-11-04 13:30:00,658.98,660.66,658.17,660.66,2780.0,633.206,634.8203,632.4277,634.8203,2780.0
2021-11-04 14:00:00,661.75,662.54,659.56,662.4,3426.0,635.8677,636.6268,633.7633,636.4923,3426.0
2021-11-04 14:30:00,661.91,662.7,659.87,660.42,3009.0,636.0214,636.7805,634.0612,634.5897,3009.0
2021-11-04 15:00:00,660.75,662.2,660.5,661.02,4042.0,634.9068,636.3001,634.6666,635.1662,4042.0
2021-11-04 15:30:00,661.64,662.47,659.84,661.68,22971.0,635.762,636.5595,634.0324,635.8004,22971.0
2021-11-05 09:30:00,665.74,666.0,659.96,661.53,16971.0,639.7016,639.9515,634.1477,635.6563,16971.0
2021-11-05 10:00:00,661.01,663.36,660.51,660.51,6505.0,635.1566,637.4147,634.6762,634.6762,6505.0
2021-11-05 10:30:00,661.31,662.12,661.0,661.53,5918.0,635.4449,636.2232,635.147,635.6563,5918.0
2021-11-05 11:00:00,661.6,662.02,656.32,656.32,15733.0,635.7236,636.1271,630.6501,630.6501,15733.0
2021-11-05 11:30:00,657.25,658.32,655.58,655.58,5921.0,631.5437,632.5718,629.939,629.939,5921.0
2021-11-05 12:00:00,656.19,660.56,656.02,659.32,2740.0,630.5252,634.7242,630.3618,633.5327,2740.0
2021-11-05 12:30:00,659.28,659.63,657.71,657.71,2880.0,633.4943,633.8306,631.9857,631.9857,2880.0
2021-11-05 13:00:00,659.02,659.28,655.39,655.67,4639.0,633.2445,633.4943,629.7564,630.0255,4639.0
2021-11-05 13:30:00,655.05,656.07,653.36,654.54,2953.0,629.4297,630.4098,627.8058,628.9397,2953.0
2021-11-05 14:00:00,654.45,657.8,654.45,657.8,4587.0,628.8532,632.0722,628.8532,632.0722,4587.0
2021-11-05 14:30:00,657.03,657.8,656.12,656.28,4686.0,631.3323,632.0722,630.4579,630.6116,4686.0
2021-11-05 15:00:00,656.19,656.28,653.73,654.02,4504.0,630.5252,630.6116,628.1614,628.44,4504.0
2021-11-05 15:30:00,653.82,656.03,652.94,653.33,20638.0,628.2479,630.3714,627.4023,627.777,20638.0
2021-11-08 09:30:00,655.43,655.7,645.28,649.87,9138.0,629.7949,630.0543,620.0419,624.4523,9138.0
2021-11-08 10:00:00,650.03,650.03,646.08,648.59,5677.0,624.6061,624.6061,620.8106,623.2224,5677.0
2021-11-08 10:30:00,650.93,653.57,650.43,653.23,2978.0,625.4709,628.0076,624.9904,627.6809,2978.0
2021-11-08 11:00:00,652.38,652.78,651.65,651.65,3015.0,626.8642,627.2485,626.1627,626.1627,3015.0
2021-11-08 11:30:00,651.65,651.65,649.61,650.01,1881.0,626.1627,626.1627,624.2025,624.5869,1881.0
2021-11-08 12:00:00,649.57,650.96,648.3,649.51,4588.0,624.1641,625.4997,622.9437,624.1064,4588.0
2021-11-08 12:30:00,648.63,650.0,648.62,649.97,2070.0,623.2608,624.5773,623.2512,624.5484,2070.0
2021-11-08 13:00:00,649.76,650.04,649.27,650.0,2848.0,624.3466,624.6157,623.8758,624.5773,2848.0
2021-11-08 13:30:00,649.75,650.22,649.39,650.22,5286.0,624.337,624.7887,623.9911,624.7887,5286.0
2021-11-08 14:00:00,650.23,651.94,650.01,651.19,5246.0,624.7983,626.4414,624.5869,625.7207,5246.0
2021-11-08 14:30:00,651.46,651.94,650.13,650.97,5577.0,625.9802,626.4414,624.7022,625.5093,5577.0
2021-11-08 15:00:00,651.08,651.25,650.52,650.91,4459.0,625.615,625.7784,625.0769,625.4517,4459.0
2021-11-08 15:30:00,651.65,654.45,650.96,654.05,16625.0,626.1627,628.8532,625.4997,628.4689,16625.0
2021-11-09 09:30:00,654.0,660.0,654.0,654.78,7036.0,628.4208,634.1861,628.4208,629.1703,7036.0
2021-11-09 10:00:00,654.44,655.8,652.44,655.42,1859.0,628.8436,630.1504,626.9218,629.7853,1859.0
2021-11-09 10:30:00,656.85,657.43,654.02,654.53,1856.0,631.1593,631.7167,628.44,628.9301,1856.0
2021-11-09 11:00:00,653.88,654.33,651.83,653.21,2552.0,628.3055,628.7379,626.3357,627.6617,2552.0
2021-11-09 11:30:00,653.99,653.99,651.35,653.57,2659.0,628.4112,628.4112,625.8745,628.0076,2659.0
2021-11-09 12:00:00,653.57,655.09,652.2,652.58,2636.0,628.0076,629.4682,626.6912,627.0563,2636.0
2021-11-09 12:30:00,652.37,653.06,651.59,653.06,3573.0,626.8546,627.5176,626.1051,627.5176,3573.0
2021-11-09 13:00:00,652.29,653.85,651.04,653.12,29391.0,626.7777,628.2767,625.5766,627.5752,29391.0
2021-11-09 13:30:00,653.78,654.63,650.46,650.69,2348.0,628.2094,629.0262,625.0193,625.2403,2348.0
2021-11-09 14:00:00,651.04,651.4,648.98,650.0,4271.0,625.5766,625.9225,623.5972,624.5773,4271.0
2021-11-09 14:30:00,649.5,652.66,648.88,651.5,4492.0,624.0968,627.1332,623.5011,626.0186,4492.0
2021-11-09 15:00:00,651.51,652.61,650.54,652.29,4978.0,626.0282,627.0852,625.0961,626.7777,4978.0
2021-11-09 15:30:00,652.37,652.92,650.18,652.89,17891.0,626.8546,627.3831,624.7502,627.3542,17891.0
2021-11-10 09:30:00,648.8,649.13,643.17,646.36,13327.0,624.4341,624.7517,619.0155,622.0857,13327.0
2021-11-10 10:00:00,647.41,651.03,647.08,648.18,4153.0,623.0963,626.5804,622.7787,623.8374,4153.0
2021-11-10 10:30:00,648.35,651.5,648.02,651.4,2507.0,624.001,627.0327,623.6834,626.9365,2507.0
2021-11-10 11:00:00,651.19,651.58,649.25,649.25,1706.0,626.7343,627.1097,624.8672,624.8672,1706.0
2021-11-10 11:30:00,649.17,649.17,643.92,644.83,8017.0,624.7902,624.7902,619.7374,620.6132,8017.0
2021-11-10 12:00:00,645.91,646.89,643.4,645.93,6931.0,621.6526,622.5958,619.2369,621.6719,6931.0
2021-11-10 12:30:00,647.12,648.48,646.02,647.28,5690.0,622.8172,624.1261,621.7585,622.9712,5690.0
2021-11-10 13:00:00,646.74,648.0,642.9,643.38,8343.0,622.4515,623.6641,618.7557,619.2177,8343.0
2021-11-10 13:30:00,643.18,644.05,640.2,640.88,4000.0,619.0252,619.8625,616.1571,616.8115,4000.0
2021-11-10 14:00:00,640.44,641.51,637.07,637.42,17674.0,616.3881,617.4179,613.1446,613.4815,17674.0
2021-11-10 14:30:00,639.19,639.24,635.99,638.46,22560.0,615.185,615.2331,612.1052,614.4824,22560.0
2021-11-10 15:00:00,638.5,641.16,638.08,640.57,10982.0,614.5209,617.081,614.1167,616.5132,10982.0
2021-11-10 15:30:00,641.09,643.93,640.12,642.89,25322.0,617.0137,619.747,616.0801,618.7461,25322.0
2021-11-11 09:30:00,646.69,647.76,640.66,642.8,4281.0,622.4033,623.4332,616.5998,618.6594,4281.0
2021-11-11 10:00:00,645.02,645.88,639.22,639.77,6042.0,620.7961,621.6238,615.2139,615.7432,6042.0
2021-11-11 10:30:00,639.55,642.39,639.3,639.3,4608.0,615.5315,618.2648,615.2909,615.2909,4608.0
2021-11-11 11:00:00,639.45,641.4,639.44,641.4,3106.0,615.4352,617.312,615.4256,617.312,3106.0
2021-11-11 11:30:00,640.46,643.09,640.46,641.96,1235.0,616.4073,618.9385,616.4073,617.851,1235.0
2021-11-11 12:00:00,641.85,641.85,640.17,640.18,1881.0,617.7451,617.7451,616.1282,616.1378,1881.0
2021-11-11 12:30:00,639.92,640.46,639.43,640.32,3800.0,615.8876,616.4073,615.416,616.2726,3800.0
2021-11-11 13:00:00,640.24,641.05,639.69,640.37,2378.0,616.1956,616.9752,615.6662,616.3207,2378.0
2021-11-11 13:30:00,640.29,641.46,640.11,640.72,2406.0,616.2437,617.3698,616.0705,616.6575,2406.0
2021-11-11 14:00:00,641.09,645.53,641.08,642.28,4082.0,617.0137,621.2869,617.004,618.159,4082.0
2021-11-11 14:30:00,643.32,644.19,642.2,642.2,2133.0,619.1599,619.9972,618.082,618.082,2133.0
2021-11-11 15:00:00,643.18,644.16,642.65,643.07,4947.0,619.0252,619.9684,618.5151,618.9193,4947.0
2021-11-11 15:30:00,643.14,643.21,640.88,641.14,18732.0,618.9867,619.054,616.8115,617.0618,18732.0
2021-11-12 09:30:00,644.0,646.83,639.15,640.11,6518.0,619.8144,622.5381,615.1465,616.0705,6518.0
2021-11-12 10:00:00,639.47,639.86,636.19,637.61,5669.0,615.4545,615.8298,612.2977,613.6643,5669.0
2021-11-12 10:30:00,637.35,638.55,635.5,638.55,4000.0,613.4141,614.569,611.6336,614.569,4000.0
2021-11-12 11:00:00,642.63,646.13,642.63,645.13,5874.0,618.4958,621.8644,618.4958,620.9019,5874.0
2021-11-12 11:30:00,645.42,649.99,645.42,648.58,23865.0,621.181,625.5794,621.181,624.2224,23865.0
2021-11-12 12:00:00,648.38,650.69,646.33,650.42,9487.0,624.0299,626.2531,622.0569,625.9933,9487.0
2021-11-12 12:30:00,651.04,651.18,650.1,650.56,4861.0,626.59,626.7247,625.6853,626.128,4861.0
2021-11-12 13:00:00,650.16,650.75,649.03,649.04,1642.0,625.743,626.3109,624.6555,624.6651,1642.0
2021-11-12 13:30:00,649.82,650.75,647.79,648.95,2599.0,625.4158,626.3109,623.462,624.5785,2599.0
2021-11-12 14:00:00,648.84,650.15,647.73,649.87,4227.0,624.4726,625.7334,623.4043,625.4639,4227.0
2021-11-12 14:30:00,650.36,650.6,649.6,650.6,2917.0,625.9355,626.1665,625.2041,626.1665,2917.0
2021-11-12 15:00:00,650.58,650.65,648.98,649.82,4265.0,626.1473,626.2146,624.6073,625.4158,4265.0
2021-11-12 15:30:00,650.35,652.75,650.0,652.42,23858.0,625.9259,628.2358,625.589,627.9182,23858.0
2021-11-15 09:30:00,654.45,660.3,650.76,660.3,9235.0,629.8719,635.5022,626.3205,635.5022,9235.0
2021-11-15 10:00:00,657.99,660.15,656.48,658.76,5760.0,633.279,635.3578,631.8257,634.02,5760.0
2021-11-15 10:30:00,658.42,661.19,657.86,661.19,3836.0,633.6928,636.3588,633.1538,636.3588,3836.0
2021-11-15 11:00:00,660.0,663.6,659.94,662.15,5548.0,635.2135,638.6783,635.1557,637.2827,5548.0
2021-11-15 11:30:00,661.85,664.68,660.13,661.86,3288.0,636.994,639.7177,635.3386,637.0036,3288.0
2021-11-15 12:00:00,661.83,663.25,660.94,663.24,2385.0,636.9748,638.3414,636.1182,638.3318,2385.0
2021-11-15 12:30:00,662.75,663.21,661.46,661.65,2043.0,637.8602,638.3029,636.6186,636.8015,2043.0
2021-11-15 13:00:00,660.49,663.75,660.49,662.18,3062.0,635.6851,638.8226,635.6851,637.3116,3062.0
2021-11-15 13:30:00,661.57,663.61,661.37,662.79,2566.0,636.7245,638.6879,636.532,637.8987,2566.0
2021-11-15 14:00:00,662.21,663.25,661.1,661.6,3338.0,637.3405,638.3414,636.2722,636.7534,3338.0
2021-11-15 14:30:00,661.68,662.9,661.65,661.81,1370.0,636.8304,638.0046,636.8015,636.9555,1370.0
2021-11-15 15:00:00,661.71,661.91,660.83,661.62,2183.0,636.8593,637.0518,636.0123,636.7726,2183.0
2021-11-15 15:30:00,661.7,661.7,659.54,660.94,10656.0,636.8496,636.8496,634.7708,636.1182,10656.0
2021-11-16 09:30:00,660.43,667.25,660.43,666.59,10052.0,635.6273,642.1912,635.6273,641.556,10052.0
2021-11-16 10:00:00,667.75,669.63,667.33,668.59,4897.0,642.6724,644.4818,642.2682,643.4809,4897.0
2021-11-16 10:30:00,669.38,670.46,668.09,669.75,3511.0,644.2412,645.2807,642.9997,644.5973,3511.0
2021-11-16 11:00:00,669.85,673.99,669.85,673.99,3162.0,644.6936,648.6781,644.6936,648.6781,3162.0
2021-11-16 11:30:00,674.02,675.96,673.66,675.5,2350.0,648.707,650.5741,648.3605,650.1314,2350.0
2021-11-16 12:00:00,675.19,676.7,674.19,676.7,3094.0,649.833,651.2863,648.8706,651.2863,3094.0
2021-11-16 12:30:00,676.69,679.85,676.68,677.44,2829.0,651.2767,654.318,651.2671,651.9985,2829.0
2021-11-16 13:00:00,676.99,678.94,676.99,677.31,3257.0,651.5654,653.4422,651.5654,651.8734,3257.0
2021-11-16 13:30:00,677.15,678.73,676.66,676.66,2760.0,651.7194,653.2401,651.2478,651.2478,2760.0
2021-11-16 14:00:00,676.96,677.3,674.03,675.18,4121.0,651.5365,651.8638,648.7166,649.8234,4121.0
2021-11-16 14:30:00,674.34,674.34,672.41,673.45,5350.0,649.0149,649.0149,647.1574,648.1584,5350.0
2021-11-16 15:00:00,673.42,674.52,671.43,674.42,3387.0,648.1295,649.1882,646.2142,649.0919,3387.0
2021-11-16 15:30:00,674.37,675.71,673.24,675.44,17851.0,649.0438,650.3335,647.9562,650.0736,17851.0
2021-11-17 09:30:00,675.66,678.0,662.14,663.23,20421.0,650.2854,652.5375,637.2731,638.3222,20421.0
2021-11-17 10:00:00,663.13,669.3,662.4,665.29,15320.0,638.2259,644.1642,637.5233,640.3048,15320.0
2021-11-17 10:30:00,665.1,667.05,664.67,666.75,7101.0,640.1219,641.9987,639.7081,641.71,7101.0
2021-11-17 11:00:00,666.93,668.18,666.41,667.68,2186.0,641.8832,643.0863,641.3828,642.6051,2186.0
2021-11-17 11:30:00,668.07,668.12,666.5,667.13,2760.0,642.9804,643.0285,641.4694,642.0757,2760.0
2021-11-17 12:00:00,666.97,668.55,666.62,666.94,4659.0,641.9217,643.4424,641.5849,641.8928,4659.0
2021-11-17 12:30:00,667.43,668.01,666.75,666.82,5591.0,642.3644,642.9227,641.71,641.7774,5591.0
2021-11-17 13:00:00,667.0,667.82,667.0,667.52,2971.0,641.9506,642.7398,641.9506,642.4511,2971.0
2021-11-17 13:30:00,667.61,668.93,667.24,668.72,5146.0,642.5377,643.8081,642.1816,643.606,5146.0
2021-11-17 14:00:00,669.27,670.25,667.56,668.1,3595.0,644.1353,645.0785,642.4896,643.0093,3595.0
2021-11-17 14:30:00,668.23,669.48,667.43,668.61,8669.0,643.1344,644.3375,642.3644,643.5001,8669.0
2021-11-17 15:00:00,668.25,668.92,666.96,667.5,4715.0,643.1536,643.7985,641.9121,642.4318,4715.0
2021-11-17 15:30:00,667.28,667.92,665.95,666.52,26527.0,642.2201,642.836,640.94,641.4886,26527.0
2021-11-18 09:30:00,669.1,670.21,664.5,665.74,6264.0,643.9717,645.04,639.5445,640.7379,6264.0
2021-11-18 10:00:00,666.85,669.35,661.46,663.15,5226.0,641.8062,644.2123,636.6186,638.2452,5226.0
2021-11-18 10:30:00,663.81,664.85,663.0,663.0,4153.0,638.8804,639.8813,638.1008,638.1008,4153.0
2021-11-18 11:00:00,664.62,665.63,663.0,665.63,3998.0,639.66,640.632,638.1008,640.632,3998.0
2021-11-18 11:30:00,664.8,668.18,664.79,667.13,6235.0,639.8332,643.0863,639.8236,642.0757,6235.0
2021-11-18 12:00:00,666.93,668.84,665.44,666.46,5407.0,641.8832,643.7215,640.4492,641.4309,5407.0
2021-11-18 12:30:00,666.11,666.11,662.71,663.81,2657.0,641.094,641.094,637.8217,638.8804,2657.0
2021-11-18 13:00:00,663.51,666.02,663.04,664.66,2355.0,638.5917,641.0074,638.1393,639.6985,2355.0
2021-11-18 13:30:00,665.04,667.0,664.98,666.76,1803.0,640.0642,641.9506,640.0065,641.7196,1803.0
2021-11-18 14:00:00,666.41,666.41,665.05,665.05,2484.0,641.3828,641.3828,640.0738,640.0738,2484.0
2021-11-18 14:30:00,665.46,667.29,665.46,666.13,2527.0,640.4684,642.2297,640.4684,641.1133,2527.0
2021-11-18 15:00:00,666.25,666.68,664.51,666.03,1200.0,641.2288,641.6426,639.5541,641.017,1200.0
2021-11-18 15:30:00,665.52,666.67,664.99,665.01,19430.0,640.5262,641.633,640.0161,640.0353,19430.0
2021-11-19 09:30:00,665.0,667.76,664.32,666.88,24572.0,640.0257,642.6821,639.3712,641.8351,24572.0
2021-11-19 10:00:00,666.44,666.77,658.37,661.94,17245.0,641.4116,641.7292,633.6447,637.0806,17245.0
2021-11-19 10:30:00,661.28,662.72,659.4,659.4,9706.0,636.4454,637.8313,634.636,634.636,9706.0
2021-11-19 11:00:00,658.63,658.63,655.16,657.73,15221.0,633.8949,633.8949,630.5552,633.0287,15221.0
2021-11-19 11:30:00,656.48,660.19,656.48,657.93,6114.0,631.8257,635.3963,631.8257,633.2212,6114.0
2021-11-19 12:00:00,657.57,661.1,657.56,661.1,5555.0,632.8747,636.2722,632.8651,636.2722,5555.0
2021-11-19 12:30:00,661.13,661.13,658.89,659.11,6344.0,636.301,636.301,634.1452,634.3569,6344.0
2021-11-19 13:00:00,658.8,659.03,656.53,656.53,3440.0,634.0585,634.2799,631.8738,631.8738,3440.0
2021-11-19 13:30:00,657.08,657.08,655.35,656.93,3637.0,632.4031,632.4031,630.7381,632.2588,3637.0
2021-11-19 14:00:00,656.89,658.27,656.03,657.39,8487.0,632.2203,633.5485,631.3926,632.7015,8487.0
2021-11-19 14:30:00,657.5,661.57,656.49,661.57,8709.0,632.8074,636.7245,631.8353,636.7245,8709.0
2021-11-19 15:00:00,660.91,661.91,658.42,659.2,5972.0,636.0893,637.0518,633.6928,634.4435,5972.0
2021-11-19 15:30:00,658.59,658.72,656.23,656.88,17354.0,633.8564,633.9816,631.5851,632.2107,17354.0
2021-11-22 09:30:00,657.0,657.96,651.28,652.82,25284.0,632.3261,633.2501,626.821,628.3031,25284.0
2021-11-22 10:00:00,653.37,657.94,652.79,656.13,17276.0,628.8325,633.2308,628.2743,631.4888,17276.0
2021-11-22 10:30:00,655.87,657.38,654.0,654.0,5210.0,631.2386,632.6919,629.4388,629.4388,5210.0
2021-11-22 11:00:00,654.31,655.17,648.89,648.89,11817.0,629.7372,630.5649,624.5207,624.5207,11817.0
2021-11-22 11:30:00,648.89,650.4,640.65,641.23,6991.0,624.5207,625.974,616.5902,617.1484,6991.0
2021-11-22 12:00:00,640.91,642.77,639.24,641.24,7480.0,616.8404,618.6306,615.2331,617.158,7480.0
2021-11-22 12:30:00,641.31,643.45,641.08,642.15,5521.0,617.2254,619.285,617.004,618.0338,5521.0
2021-11-22 13:00:00,641.5,643.03,640.2,642.25,5404.0,617.4083,618.8808,616.1571,618.1301,5404.0
2021-11-22 13:30:00,642.25,645.3,640.61,642.38,5906.0,618.1301,621.0655,616.5517,618.2552,5906.0
2021-11-22 14:00:00,643.06,643.79,641.32,642.74,4784.0,618.9097,619.6123,617.235,618.6017,4784.0
2021-11-22 14:30:00,642.77,644.13,642.4,643.53,8070.0,618.6306,619.9395,618.2745,619.362,8070.0
2021-11-22 15:00:00,643.4,647.51,643.4,645.36,8313.0,619.2369,623.1925,619.2369,621.1233,8313.0
2021-11-22 15:30:00,645.22,645.27,636.8,636.9,51386.0,620.9885,621.0367,612.8848,612.981,51386.0
2021-11-23 09:30:00,635.65,638.93,627.53,637.02,25136.0,611.778,614.9348,603.9629,613.0965,25136.0
2021-11-23 10:00:00,637.1,637.11,628.88,628.88,8561.0,613.1735,613.1831,605.2622,605.2622,8561.0
2021-11-23 10:30:00,629.51,629.65,626.38,626.39,5344.0,605.8685,606.0033,602.8561,602.8657,5344.0
2021-11-23 11:00:00,626.17,631.93,625.37,630.66,9203.0,602.654,608.1977,601.884,606.9754,9203.0
2021-11-23 11:30:00,631.08,631.1,628.62,628.75,11700.0,607.3796,607.3988,605.012,605.1371,11700.0
2021-11-23 12:00:00,628.58,629.15,625.92,627.78,11667.0,604.9735,605.5221,602.4134,604.2035,11667.0
2021-11-23 12:30:00,627.29,627.29,623.27,623.27,7525.0,603.7319,603.7319,599.8629,599.8629,7525.0
2021-11-23 13:00:00,622.96,623.67,622.04,622.94,5600.0,599.5645,600.2479,598.6791,599.5453,5600.0
2021-11-23 13:30:00,622.79,624.81,622.29,624.06,11993.0,599.4009,601.3451,598.9197,600.6232,11993.0
2021-11-23 14:00:00,623.75,624.43,622.51,623.18,6008.0,600.3249,600.9793,599.1314,599.7763,6008.0
2021-11-23 14:30:00,622.78,632.47,622.78,631.06,8476.0,599.3913,608.7174,599.3913,607.3603,8476.0
2021-11-23 15:00:00,631.19,631.97,630.18,631.13,12432.0,607.4854,608.2362,606.5134,607.4277,12432.0
2021-11-23 15:30:00,631.07,633.58,630.99,632.26,40972.0,607.37,609.7857,607.293,608.5153,40972.0
2021-11-24 09:30:00,627.83,633.47,625.26,632.3,13606.0,604.2516,609.6798,601.7782,608.5538,13606.0
2021-11-24 10:00:00,634.89,637.84,631.64,634.0,7152.0,611.0465,613.8857,607.9185,610.1899,7152.0
2021-11-24 10:30:00,634.4,637.78,632.3,633.91,6778.0,610.5749,613.828,608.5538,610.1033,6778.0
2021-11-24 11:00:00,633.02,639.31,633.02,639.21,2369.0,609.2467,615.3005,609.2467,615.2043,2369.0
2021-11-24 11:30:00,639.34,641.85,638.02,640.93,4208.0,615.3294,617.7451,614.0589,616.8597,4208.0
2021-11-24 12:00:00,640.95,642.73,639.4,641.99,5046.0,616.8789,618.5921,615.3871,617.8799,5046.0
2021-11-24 12:30:00,641.76,645.06,641.76,645.06,1538.0,617.6585,620.8346,617.6585,620.8346,1538.0
2021-11-24 13:00:00,644.13,645.34,641.23,642.43,11711.0,619.9395,621.104,617.1484,618.3033,11711.0
2021-11-24 13:30:00,642.02,643.44,641.03,641.61,16567.0,617.9087,619.2754,616.9559,617.5141,16567.0
2021-11-24 14:00:00,643.23,643.62,641.4,642.6,2206.0,619.0733,619.4486,617.312,618.4669,2206.0
2021-11-24 14:30:00,643.21,645.79,642.77,644.88,2450.0,619.054,621.5371,618.6306,620.6613,2450.0
2021-11-24 15:00:00,644.59,647.5,644.26,645.95,7133.0,620.3822,623.1829,620.0646,621.6911,7133.0
2021-11-24 15:30:00,646.31,647.18,641.48,642.49,92536.0,622.0376,622.8749,617.389,618.3611,92536.0
2021-11-26 09:30:00,631.34,639.99,630.97,633.24,13667.0,607.6298,615.955,607.2737,609.4585,13667.0
2021-11-26 10:00:00,632.08,632.59,627.24,629.11,8650.0,608.342,608.8329,603.6838,605.4836,8650.0
2021-11-26 10:30:00,630.55,631.1,625.92,627.11,7515.0,606.8695,607.3988,602.4134,603.5587,7515.0
2021-11-26 11:00:00,627.76,627.76,624.82,625.25,8246.0,604.1843,604.1843,601.3547,601.7685,8246.0
2021-11-26 11:30:00,626.24,628.33,623.79,626.36,6732.0,602.7213,604.7329,600.3634,602.8368,6732.0
2021-11-26 12:00:00,625.34,625.59,622.08,624.95,7362.0,601.8551,602.0958,598.7176,601.4798,7362.0
2021-11-26 12:30:00,626.03,628.22,618.91,622.27,31356.0,602.5192,604.627,595.6666,598.9004,31356.0
2021-11-29 09:30:00,634.97,638.51,631.23,636.47,25864.0,611.1235,614.5305,607.5239,612.5672,25864.0
2021-11-29 10:00:00,636.1,643.74,635.26,642.22,8605.0,612.2111,619.5641,611.4026,618.1012,8605.0
2021-11-29 10:30:00,640.92,642.42,638.22,641.08,7586.0,616.85,618.2937,614.2514,617.004,7586.0
2021-11-29 11:00:00,641.08,643.25,638.79,643.25,6745.0,617.004,619.0925,614.8,619.0925,6745.0
2021-11-29 11:30:00,644.62,649.27,643.97,648.77,5295.0,620.4111,624.8864,619.7855,624.4052,5295.0
2021-11-29 12:00:00,648.01,649.41,647.07,648.28,6280.0,623.6738,625.0212,622.7691,623.9336,6280.0
2021-11-29 12:30:00,648.22,649.45,646.82,646.82,5977.0,623.8759,625.0597,622.5285,622.5285,5977.0
2021-11-29 13:00:00,647.06,648.06,644.53,644.53,6309.0,622.7594,623.7219,620.3245,620.3245,6309.0
2021-11-29 13:30:00,644.93,645.8,644.07,645.42,6636.0,620.7094,621.5468,619.8817,621.181,6636.0
2021-11-29 14:00:00,645.79,647.83,645.71,646.95,4735.0,621.5371,623.5005,621.4601,622.6536,4735.0
2021-11-29 14:30:00,646.28,647.37,645.31,646.73,6551.0,622.0087,623.0578,621.0752,622.4418,6551.0
2021-11-29 15:00:00,646.42,648.66,646.31,648.16,4440.0,622.1435,624.2994,622.0376,623.8181,4440.0
2021-11-29 15:30:00,647.77,648.5,645.09,645.47,22867.0,623.4428,624.1454,620.8634,621.2292,22867.0
2021-11-30 09:30:00,639.16,647.29,637.47,644.08,15994.0,615.1561,622.9808,613.5296,619.8914,15994.0
2021-11-30 10:00:00,644.65,649.89,643.97,647.25,6050.0,620.44,625.4832,619.7855,622.9423,6050.0
2021-11-30 10:30:00,649.32,649.39,636.24,636.24,15106.0,624.9346,625.0019,612.3458,612.3458,15106.0
2021-11-30 11:00:00,636.09,640.05,632.74,636.36,12174.0,612.2014,616.0127,608.9772,612.4613,12174.0
2021-11-30 11:30:00,637.93,637.95,634.65,636.5,3086.0,613.9723,613.9916,610.8155,612.596,3086.0
2021-11-30 12:00:00,635.76,636.03,633.4,635.72,4334.0,611.8838,612.1437,609.6125,611.8453,4334.0
2021-11-30 12:30:00,635.8,639.48,635.28,637.59,3306.0,611.9223,615.4641,611.4218,613.6451,3306.0
2021-11-30 13:00:00,638.35,641.05,638.16,638.43,8911.0,614.3766,616.9752,614.1937,614.4535,8911.0
2021-11-30 13:30:00,639.14,641.6,638.49,641.17,9824.0,615.1369,617.5045,614.5113,617.0906,9824.0
2021-11-30 14:00:00,640.84,641.81,639.01,641.14,10512.0,616.773,617.7066,615.0118,617.0618,10512.0
2021-11-30 14:30:00,640.14,641.26,634.37,635.38,5250.0,616.0993,617.1773,610.546,611.5181,5250.0
2021-11-30 15:00:00,635.73,636.03,632.39,634.44,6963.0,611.8549,612.1437,608.6404,610.6134,6963.0
2021-11-30 15:30:00,633.93,636.75,628.31,629.64,48042.0,610.1225,612.8366,604.7136,605.9937,48042.0
2021-12-01 09:30:00,638.64,642.2,632.31,632.31,7985.0,614.6557,618.082,608.5634,608.5634,7985.0
2021-12-01 10:00:00,634.12,640.0,632.17,639.09,8714.0,610.3054,615.9646,608.4286,615.0888,8714.0
2021-12-01 10:30:00,639.62,641.07,636.88,640.52,3323.0,615.5989,616.9944,612.9618,616.4651,3323.0
2021-12-01 11:00:00,639.25,639.25,635.82,636.37,5213.0,615.2428,615.2428,611.9416,612.4709,5213.0
2021-12-01 11:30:00,635.8,640.27,635.49,636.97,6410.0,611.9223,616.2244,611.624,613.0484,6410.0
2021-12-01 12:00:00,637.24,639.25,636.15,636.79,2575.0,613.3082,615.2428,612.2592,612.8751,2575.0
2021-12-01 12:30:00,636.15,637.27,633.0,633.0,3675.0,612.2592,613.3371,609.2275,609.2275,3675.0
2021-12-01 13:00:00,633.49,633.8,625.26,628.2,6281.0,609.6991,609.9974,601.7782,604.6077,6281.0
2021-12-01 13:30:00,627.77,630.87,627.08,629.98,4164.0,604.1939,607.1775,603.5298,606.3209,4164.0
2021-12-01 14:00:00,629.23,631.98,626.22,631.98,8977.0,605.5991,608.2458,602.7021,608.2458,8977.0
2021-12-01 14:30:00,632.26,633.35,629.74,632.79,10103.0,608.5153,609.5643,606.0899,609.0254,10103.0
2021-12-01 15:00:00,632.48,632.54,622.43,622.43,9222.0,608.727,608.7848,599.0544,599.0544,9222.0
2021-12-01 15:30:00,621.83,625.38,615.77,616.2,26910.0,598.477,601.8936,592.6446,593.0584,26910.0
2021-12-02 09:30:00,616.55,636.01,616.55,633.46,12211.0,593.3953,612.1244,593.3953,609.6702,12211.0
2021-12-02 10:00:00,633.85,636.96,629.6,633.36,8213.0,610.0456,613.0388,605.9552,609.574,8213.0
2021-12-02 10:30:00,634.69,634.69,627.75,630.06,13046.0,610.854,610.854,604.1746,606.3979,13046.0
2021-12-02 11:00:00,631.84,634.7,629.78,631.65,9120.0,608.111,610.8636,606.1284,607.9282,9120.0
2021-12-02 11:30:00,631.06,631.06,627.01,629.25,9785.0,607.3603,607.3603,603.4624,605.6183,9785.0
2021-12-02 12:00:00,629.47,630.51,628.34,630.11,13663.0,605.83,606.831,604.7425,606.446,13663.0
2021-12-02 12:30:00,630.52,634.0,628.71,633.62,11928.0,606.8406,610.1899,605.0986,609.8242,11928.0
2021-12-02 13:00:00,632.67,633.95,629.96,630.24,5990.0,608.9099,610.1418,606.3016,606.5711,5990.0
2021-12-02 13:30:00,630.87,631.75,629.56,631.25,18639.0,607.1775,608.0244,605.9167,607.5432,18639.0
2021-12-02 14:00:00,631.6,631.91,630.3,630.64,11447.0,607.8801,608.1784,606.6289,606.9561,11447.0
2021-12-02 14:30:00,630.43,631.22,628.91,630.56,5644.0,606.754,607.5143,605.2911,606.8791,5644.0
2021-12-02 15:00:00,631.03,631.43,629.14,630.05,9934.0,607.3315,607.7164,605.5124,606.3883,9934.0
2021-12-02 15:30:00,630.22,633.25,629.29,629.58,68840.0,606.5519,609.4681,605.6568,605.9359,68840.0
2021-12-03 09:30:00,632.64,633.51,617.67,621.9,8751.0,608.881,609.7183,594.4732,598.5443,8751.0
2021-12-03 10:00:00,618.32,620.56,613.77,615.74,7091.0,595.0988,597.2547,590.7197,592.6157,7091.0
2021-12-03 10:30:00,614.64,614.65,598.32,598.32,14101.0,591.557,591.5666,575.8499,575.8499,14101.0
2021-12-03 11:00:00,597.66,600.02,594.47,599.84,13558.0,575.2147,577.486,572.1445,577.3128,13558.0
2021-12-03 11:30:00,599.39,600.94,595.95,596.03,8825.0,576.8797,578.3715,573.5689,573.6459,8825.0
2021-12-03 12:00:00,596.19,602.74,594.74,600.94,8499.0,573.7999,580.1039,572.4043,578.3715,8499.0
2021-12-03 12:30:00,601.4,604.4,597.9,597.9,3790.0,578.8142,581.7016,575.4457,575.4457,3790.0
2021-12-03 13:00:00,599.55,602.87,598.51,599.33,5393.0,577.0337,580.229,576.0328,576.822,5393.0
2021-12-03 13:30:00,599.68,599.68,595.65,597.57,6940.0,577.1588,577.1588,573.2802,575.1281,6940.0
2021-12-03 14:00:00,597.56,599.48,595.76,599.17,8673.0,575.1184,576.9663,573.386,576.668,8673.0
2021-12-03 14:30:00,598.55,599.92,595.86,595.86,10764.0,576.0713,577.3898,573.4823,573.4823,10764.0
2021-12-03 15:00:00,594.71,601.45,592.63,600.45,11928.0,572.3755,578.8623,570.3736,577.8999,11928.0
2021-12-03 15:30:00,600.89,605.23,596.43,603.22,55709.0,578.3234,582.5004,574.0309,580.5659,55709.0
2021-12-06 09:30:00,605.09,608.52,593.01,597.8,11596.0,582.3656,585.6668,570.7393,575.3494,11596.0
2021-12-06 10:00:00,598.07,608.0,596.71,607.92,12227.0,575.6093,585.1664,574.3004,585.0894,12227.0
2021-12-06 10:30:00,606.45,607.0,601.86,605.27,6587.0,583.6746,584.2039,579.2569,582.5389,6587.0
2021-12-06 11:00:00,606.3,609.36,605.02,608.8,11412.0,583.5302,586.4753,582.2983,585.9363,11412.0
2021-12-06 11:30:00,607.06,607.83,602.84,605.23,9307.0,584.2617,585.0027,580.2001,582.5004,9307.0
2021-12-06 12:00:00,606.0,607.24,604.81,606.45,5680.0,583.2415,584.4349,582.0962,583.6746,5680.0
2021-12-06 12:30:00,607.01,607.07,604.94,606.32,3257.0,584.2135,584.2713,582.2213,583.5495,3257.0
2021-12-06 13:00:00,606.75,608.07,604.59,607.86,6262.0,583.9633,585.2337,581.8844,585.0316,6262.0
2021-12-06 13:30:00,608.94,611.9,608.4,609.97,8575.0,586.0711,588.9199,585.5513,587.0624,8575.0
2021-12-06 14:00:00,610.26,611.83,608.68,609.54,2700.0,587.3415,588.8525,585.8208,586.6485,2700.0
2021-12-06 14:30:00,609.01,609.54,606.25,607.39,4658.0,586.1384,586.6485,583.4821,584.5793,4658.0
2021-12-06 15:00:00,607.51,610.08,606.54,607.52,6459.0,584.6948,587.1682,583.7612,584.7044,6459.0
2021-12-06 15:30:00,607.2,609.41,606.91,608.32,41753.0,584.3964,586.5234,584.1173,585.4743,41753.0
2021-12-07 09:30:00,622.17,633.17,620.76,633.16,16860.0,598.8042,609.3911,597.4472,609.3815,16860.0
2021-12-07 10:00:00,635.07,636.23,632.7,635.72,12612.0,611.2197,612.3362,608.9387,611.8453,12612.0
2021-12-07 10:30:00,636.02,636.98,632.17,632.92,6165.0,612.1341,613.058,608.4286,609.1505,6165.0
2021-12-07 11:00:00,633.09,635.61,630.7,630.7,5029.0,609.3141,611.7395,607.0139,607.0139,5029.0
2021-12-07 11:30:00,630.09,632.34,628.89,629.69,4190.0,606.4268,608.5923,605.2718,606.0418,4190.0
2021-12-07 12:00:00,630.19,632.15,629.49,630.62,2038.0,606.523,608.4094,605.8493,606.9369,2038.0
2021-12-07 12:30:00,630.37,631.8,628.58,631.58,5788.0,606.6962,608.0725,604.9735,607.8608,5788.0
2021-12-07 13:00:00,631.19,631.19,628.78,629.37,4513.0,607.4854,607.4854,605.166,605.7338,4513.0
2021-12-07 13:30:00,629.09,632.17,628.95,632.0,2616.0,605.4643,608.4286,605.3296,608.265,2616.0
2021-12-07 14:00:00,631.96,634.95,631.39,633.85,3772.0,608.2265,611.1042,607.6779,610.0456,3772.0
2021-12-07 14:30:00,634.27,635.77,632.93,634.95,2979.0,610.4498,611.8934,609.1601,611.1042,2979.0
2021-12-07 15:00:00,634.36,635.3,632.51,632.76,3882.0,610.5364,611.4411,608.7559,608.9965,3882.0
2021-12-07 15:30:00,633.0,637.25,632.26,637.16,32166.0,609.2275,613.3179,608.5153,613.2312,32166.0
2021-12-08 09:30:00,635.88,638.9,631.83,634.6,8871.0,611.9993,614.9059,608.1014,610.7674,8871.0
2021-12-08 10:00:00,635.79,639.85,635.11,635.67,2580.0,611.9127,615.8202,611.2582,611.7972,2580.0
2021-12-08 10:30:00,636.89,638.07,635.57,635.74,2775.0,612.9714,614.1071,611.701,611.8646,2775.0
2021-12-08 11:00:00,634.97,637.95,634.97,637.95,2676.0,611.1235,613.9916,611.1235,613.9916,2676.0
2021-12-08 11:30:00,637.85,639.96,637.09,637.45,4284.0,613.8953,615.9261,613.1639,613.5104,4284.0
2021-12-08 12:00:00,637.85,638.91,636.52,637.43,3325.0,613.8953,614.9155,612.6153,613.4911,3325.0
2021-12-08 12:30:00,638.79,640.93,638.38,640.67,3130.0,614.8,616.8597,614.4054,616.6094,3130.0
2021-12-08 13:00:00,640.41,643.0,640.23,642.82,3312.0,616.3592,618.8519,616.1859,618.6787,3312.0
2021-12-08 13:30:00,642.53,643.84,641.27,642.98,6332.0,618.3996,619.6604,617.1869,618.8327,6332.0
2021-12-08 14:00:00,643.01,643.08,641.2,642.09,5170.0,618.8615,618.9289,617.1195,617.9761,5170.0
2021-12-08 14:30:00,642.57,644.68,642.13,644.68,4151.0,618.4381,620.4688,618.0146,620.4688,4151.0
2021-12-08 15:00:00,644.19,645.11,643.33,644.54,5682.0,619.9972,620.8827,619.1695,620.3341,5682.0
2021-12-08 15:30:00,644.58,646.99,643.65,646.08,24359.0,620.3726,622.6921,619.4775,621.8163,24359.0
2021-12-09 09:30:00,643.83,643.83,638.2,641.2,8406.0,619.6508,619.6508,614.2322,617.1195,8406.0
2021-12-09 10:00:00,639.62,642.86,637.81,638.2,2248.0,615.5989,618.7172,613.8568,614.2322,2248.0
2021-12-09 10:30:00,637.55,638.73,635.25,637.29,3463.0,613.6066,614.7423,611.393,613.3564,3463.0
2021-12-09 11:00:00,636.59,636.59,631.46,632.45,10056.0,612.6827,612.6827,607.7453,608.6981,10056.0
2021-12-09 11:30:00,632.46,633.07,629.43,630.47,11342.0,608.7078,609.2948,605.7915,606.7925,11342.0
2021-12-09 12:00:00,631.75,632.14,629.55,630.0,2939.0,608.0244,608.3998,605.907,606.3401,2939.0
2021-12-09 12:30:00,629.91,630.33,629.5,629.57,1798.0,606.2535,606.6577,605.8589,605.9263,1798.0
2021-12-09 13:00:00,628.5,628.75,627.42,627.67,5068.0,604.8965,605.1371,603.857,604.0976,5068.0
2021-12-09 13:30:00,627.98,628.07,624.13,625.33,6252.0,604.396,604.4826,600.6906,601.8455,6252.0
2021-12-09 14:00:00,625.08,625.83,620.13,620.89,14436.0,601.6049,602.3267,596.8408,597.5723,14436.0
2021-12-09 14:30:00,622.69,623.36,620.85,622.07,11690.0,599.3047,599.9495,597.5338,598.708,11690.0
2021-12-09 15:00:00,622.14,622.68,620.3,621.43,7680.0,598.7753,599.295,597.0044,598.092,7680.0
2021-12-09 15:30:00,621.45,624.63,619.26,619.26,37388.0,598.1112,601.1718,596.0035,596.0035,37388.0
2021-12-10 09:30:00,626.47,629.88,623.0,625.24,8885.0,602.9427,606.2246,599.603,601.7589,8885.0
2021-12-10 10:00:00,625.32,630.35,625.32,628.85,3050.0,601.8359,606.677,601.8359,605.2333,3050.0
2021-12-10 10:30:00,627.37,627.37,624.15,625.59,1874.0,603.8089,603.8089,600.7098,602.0958,1874.0
2021-12-10 11:00:00,625.88,626.85,621.71,625.56,5452.0,602.3749,603.3084,598.3615,602.0669,5452.0
2021-12-10 11:30:00,625.84,627.29,622.36,623.67,5768.0,602.3364,603.7319,598.9871,600.2479,5768.0
2021-12-10 12:00:00,623.25,624.7,621.92,622.41,3337.0,599.8436,601.2392,598.5636,599.0352,3337.0
2021-12-10 12:30:00,621.56,622.78,620.54,621.72,1245.0,598.2171,599.3913,597.2354,598.3711,1245.0
2021-12-10 13:00:00,622.92,623.03,621.32,621.73,1813.0,599.526,599.6319,597.9861,598.3807,1813.0
2021-12-10 13:30:00,622.35,623.38,621.91,623.38,1726.0,598.9774,599.9688,598.554,599.9688,1726.0
2021-12-10 14:00:00,622.59,626.82,622.58,626.82,4001.0,599.2084,603.2796,599.1988,603.2796,4001.0
2021-12-10 14:30:00,626.82,626.98,623.91,624.3,2877.0,603.2796,603.4336,600.4789,600.8542,2877.0
2021-12-10 15:00:00,624.64,626.85,623.84,626.76,2032.0,601.1814,603.3084,600.4115,603.2218,2032.0
2021-12-10 15:30:00,627.18,628.97,626.12,628.23,15035.0,603.626,605.3488,602.6059,604.6366,15035.0
2021-12-13 09:30:00,626.72,631.36,625.4,628.51,21223.0,603.1833,607.6491,601.9129,604.9061,21223.0
2021-12-13 10:00:00,628.71,634.0,627.62,628.16,15970.0,605.0986,610.1899,604.0495,604.5692,15970.0
2021-12-13 10:30:00,627.27,629.67,625.57,625.86,9490.0,603.7127,606.0225,602.0765,602.3556,9490.0
2021-12-13 11:00:00,625.14,625.38,623.01,624.43,6708.0,601.6627,601.8936,599.6127,600.9793,6708.0
2021-12-13 11:30:00,624.2,626.02,623.75,625.0,5995.0,600.758,602.5096,600.3249,601.5279,5995.0
2021-12-13 12:00:00,624.49,624.67,622.04,622.04,6478.0,601.0371,601.2103,598.6791,598.6791,6478.0
2021-12-13 12:30:00,621.28,623.05,620.66,622.57,6286.0,597.9476,599.6512,597.3509,599.1892,6286.0
2021-12-13 13:00:00,623.53,624.73,623.5,624.7,5939.0,600.1131,601.2681,600.0843,601.2392,5939.0
2021-12-13 13:30:00,624.05,624.05,621.49,622.22,4404.0,600.6136,600.6136,598.1497,598.8523,4404.0
2021-12-13 14:00:00,621.49,623.11,621.06,621.94,8731.0,598.1497,599.7089,597.7359,598.5828,8731.0
2021-12-13 14:30:00,621.28,621.6,620.56,621.31,5743.0,597.9476,598.2556,597.2547,597.9765,5743.0
2021-12-13 15:00:00,621.32,622.01,619.82,620.78,12442.0,597.9861,598.6502,596.5425,597.4664,12442.0
2021-12-13 15:30:00,620.47,625.35,620.47,621.68,32841.0,597.168,601.8648,597.168,598.3326,32841.0
2021-12-14 09:30:00,613.56,615.85,604.74,605.71,8691.0,590.5176,592.7215,582.0288,582.9624,8691.0
2021-12-14 10:00:00,606.42,607.2,603.06,604.51,12582.0,583.6457,584.3964,580.4119,581.8074,12582.0
2021-12-14 10:30:00,603.22,603.32,593.63,596.43,15712.0,580.5659,580.6621,571.336,574.0309,15712.0
2021-12-14 11:00:00,596.47,597.89,589.18,591.0,13609.0,574.0694,575.436,567.0531,568.8048,13609.0
2021-12-14 11:30:00,590.71,594.18,589.7,590.37,16968.0,568.5257,571.8654,567.5536,568.1985,16968.0
2021-12-14 12:00:00,590.1,593.74,589.5,590.45,17284.0,567.9386,571.4419,567.3611,568.2755,17284.0
2021-12-14 12:30:00,590.11,593.47,589.6,593.11,11372.0,567.9482,571.182,567.4574,570.8356,11372.0
2021-12-14 13:00:00,592.74,592.74,591.35,592.66,7304.0,570.4795,570.4795,569.1417,570.4025,7304.0
2021-12-14 13:30:00,592.51,592.52,587.53,587.65,7655.0,570.2581,570.2677,565.4651,565.5806,7655.0
2021-12-14 14:00:00,587.65,592.44,586.75,591.97,22144.0,565.5806,570.1907,564.7144,569.7384,22144.0
2021-12-14 14:30:00,591.52,592.32,590.53,591.02,17929.0,569.3053,570.0752,568.3524,568.824,17929.0
2021-12-14 15:00:00,591.26,593.95,591.02,593.95,16337.0,569.055,571.644,568.824,571.644,16337.0
2021-12-14 15:30:00,593.73,596.71,590.96,591.05,58896.0,571.4323,574.3004,568.7663,568.8529,58896.0
2021-12-15 09:30:00,594.08,597.75,589.44,590.05,13998.0,571.7691,575.3013,567.3034,567.8905,13998.0
2021-12-15 10:00:00,589.23,595.82,589.23,595.24,8774.0,567.1013,573.4438,567.1013,572.8856,8774.0
2021-12-15 10:30:00,595.96,597.24,591.22,591.22,7907.0,573.5785,574.8105,569.0165,569.0165,7907.0
2021-12-15 11:00:00,591.75,593.91,589.81,591.05,20982.0,569.5266,571.6055,567.6595,568.8529,20982.0
2021-12-15 11:30:00,591.79,593.17,590.01,590.83,16139.0,569.5651,570.8933,567.852,568.6412,16139.0
2021-12-15 12:00:00,591.89,591.99,590.01,590.44,6114.0,569.6614,569.7576,567.852,568.2658,6114.0
2021-12-15 12:30:00,590.81,591.82,589.85,591.37,5327.0,568.6219,569.594,567.698,569.1609,5327.0
2021-12-15 13:00:00,590.98,591.95,590.84,591.94,4341.0,568.7855,569.7191,568.6508,569.7095,4341.0
2021-12-15 13:30:00,592.63,592.81,591.3,591.92,4129.0,570.3736,570.5468,569.0935,569.6902,4129.0
2021-12-15 14:00:00,590.28,596.32,590.28,591.66,15062.0,568.1118,573.925,568.1118,569.44,15062.0
2021-12-15 14:30:00,592.62,594.3,590.06,593.25,17180.0,570.364,571.9809,567.9001,570.9703,17180.0
2021-12-15 15:00:00,593.25,599.85,592.45,598.2,55257.0,570.9703,577.3224,570.2003,575.7344,55257.0
2021-12-15 15:30:00,599.16,602.89,597.7,601.91,39685.0,576.6583,580.2483,575.2532,579.3051,39685.0
2021-12-16 09:30:00,607.8,613.64,605.45,609.57,42946.0,584.9739,590.5945,582.7121,586.6774,42946.0
2021-12-16 10:00:00,608.79,613.72,606.79,613.23,17765.0,585.9267,590.6715,584.0018,590.1999,17765.0
2021-12-16 10:30:00,612.84,614.97,606.32,606.85,7723.0,589.8246,591.8746,583.5495,584.0595,7723.0
2021-12-16 11:00:00,606.12,606.36,604.27,604.3,10516.0,583.357,583.5879,581.5764,581.6053,10516.0
2021-12-16 11:30:00,604.89,605.12,600.73,600.74,5745.0,582.1732,582.3945,578.1694,578.179,5745.0
2021-12-16 12:00:00,600.69,600.69,594.96,596.84,9432.0,578.1309,578.1309,572.6161,574.4255,9432.0
2021-12-16 12:30:00,597.64,598.85,595.73,596.55,8441.0,575.1954,576.36,573.3572,574.1464,8441.0
2021-12-16 13:00:00,596.7,598.4,595.0,597.06,10342.0,574.2907,575.9269,572.6546,574.6372,10342.0
2021-12-16 13:30:00,597.4,598.48,594.86,597.06,12773.0,574.9644,576.0039,572.5198,574.6372,12773.0
2021-12-16 14:00:00,596.82,597.61,593.7,595.79,26510.0,574.4062,575.1666,571.4034,573.4149,26510.0
2021-12-16 14:30:00,595.58,597.93,593.35,594.53,7276.0,573.2128,575.4745,571.0665,572.2022,7276.0
2021-12-16 15:00:00,594.39,595.66,592.01,595.62,7686.0,572.0675,573.2898,569.7769,573.2513,7686.0
2021-12-16 15:30:00,595.88,597.6,594.21,594.85,42095.0,573.5015,575.1569,571.8942,572.5102,42095.0
2021-12-17 09:30:00,592.48,593.0,581.45,586.59,86472.0,570.2292,570.7297,559.6135,564.5604,86472.0
2021-12-17 10:00:00,588.11,588.33,584.14,584.14,12754.0,566.0233,566.2351,562.2024,562.2024,12754.0
2021-12-17 10:30:00,585.62,594.61,584.58,592.04,8244.0,563.6268,572.2792,562.6259,569.8057,8244.0
2021-12-17 11:00:00,592.1,596.85,591.35,594.09,8262.0,569.8635,574.4351,569.1417,571.7788,8262.0
2021-12-17 11:30:00,594.47,594.47,585.82,588.1,8230.0,572.1445,572.1445,563.8193,566.0137,8230.0
2021-12-17 12:00:00,586.85,591.55,585.37,591.55,7244.0,564.8107,569.3341,563.3862,569.3341,7244.0
2021-12-17 12:30:00,591.14,592.01,589.75,590.33,2737.0,568.9395,569.7769,567.6017,568.16,2737.0
2021-12-17 13:00:00,589.71,594.56,589.71,594.24,4589.0,567.5632,572.2311,567.5632,571.9231,4589.0
2021-12-17 13:30:00,593.48,594.8,591.07,594.8,7281.0,571.1917,572.4621,568.8722,572.4621,7281.0
2021-12-17 14:00:00,593.38,595.35,591.73,592.54,13232.0,571.0954,572.9914,569.5074,570.287,13232.0
2021-12-17 14:30:00,593.47,595.05,592.56,595.0,9334.0,571.182,572.7027,570.3062,572.6546,9334.0
2021-12-17 15:00:00,595.26,595.79,592.41,593.15,6390.0,572.9048,573.4149,570.1618,570.8741,6390.0
2021-12-17 15:30:00,592.9,592.94,588.77,590.1,36740.0,570.6334,570.6719,566.6585,567.9386,36740.0
2021-12-20 09:30:00,579.59,582.3,576.24,581.01,21654.0,557.8233,560.4315,554.5991,559.19,21654.0
2021-12-20 10:00:00,580.88,581.04,573.18,577.11,12233.0,559.0649,559.2188,551.654,555.4364,12233.0
2021-12-20 10:30:00,575.7,579.57,575.69,577.42,7792.0,554.0794,557.8041,554.0698,555.7348,7792.0
2021-12-20 11:00:00,577.4,579.6,573.82,577.08,13895.0,555.7156,557.8329,552.27,555.4076,13895.0
2021-12-20 11:30:00,577.09,579.47,576.58,579.47,8276.0,555.4172,557.7078,554.9263,557.7078,8276.0
2021-12-20 12:00:00,579.42,580.2,577.68,578.37,12914.0,557.6597,558.4104,555.985,556.6491,12914.0
2021-12-20 12:30:00,578.42,578.97,576.73,577.02,8388.0,556.6972,557.2266,555.0707,555.3498,8388.0
2021-12-20 13:00:00,577.04,577.85,575.72,577.35,11032.0,555.3691,556.1487,554.0986,555.6674,11032.0
2021-12-20 13:30:00,577.21,578.29,575.5,576.8,11952.0,555.5327,556.5721,553.8869,555.1381,11952.0
2021-12-20 14:00:00,577.18,578.29,575.5,577.07,13871.0,555.5038,556.5721,553.8869,555.3979,13871.0
2021-12-20 14:30:00,576.39,578.22,575.5,576.68,15087.0,554.7435,556.5048,553.8869,555.0226,15087.0
2021-12-20 15:00:00,577.08,578.4,576.9,577.85,22368.0,555.4076,556.678,555.2343,556.1487,22368.0
2021-12-20 15:30:00,577.47,580.13,576.67,579.56,35589.0,555.7829,558.343,555.013,557.7944,35589.0
2021-12-21 09:30:00,585.66,590.34,581.34,581.34,18163.0,563.6653,568.1696,559.5076,559.5076,18163.0
2021-12-21 10:00:00,581.67,585.02,578.84,581.21,8475.0,559.8252,563.0494,557.1015,559.3825,8475.0
2021-12-21 10:30:00,581.41,582.57,578.78,582.57,5860.0,559.575,560.6914,557.0437,560.6914,5860.0
2021-12-21 11:00:00,582.81,585.09,582.27,583.93,7918.0,560.9224,563.1168,560.4027,562.0003,7918.0
2021-12-21 11:30:00,584.03,586.15,582.95,586.15,6906.0,562.0966,564.1369,561.0571,564.1369,6906.0
2021-12-21 12:00:00,586.0,586.41,584.52,586.0,4573.0,563.9926,564.3872,562.5682,563.9926,4573.0
2021-12-21 12:30:00,586.55,589.0,586.54,589.0,4156.0,564.5219,566.8799,564.5123,566.8799,4156.0
2021-12-21 13:00:00,588.73,589.21,587.31,588.0,5416.0,566.62,567.082,565.2534,565.9175,5416.0
2021-12-21 13:30:00,588.0,591.07,587.99,590.96,4544.0,565.9175,568.8722,565.9078,568.7663,4544.0
2021-12-21 14:00:00,591.04,592.0,589.46,590.02,3893.0,568.8433,569.7672,567.3226,567.8616,3893.0
2021-12-21 14:30:00,591.67,593.95,590.73,593.95,2436.0,569.4496,571.644,568.5449,571.644,2436.0
2021-12-21 15:00:00,593.25,593.52,591.8,592.53,2913.0,570.9703,571.2302,569.5748,570.2773,2913.0
2021-12-21 15:30:00,593.02,595.66,591.37,594.61,17502.0,570.7489,573.2898,569.1609,572.2792,17502.0
2021-12-22 09:30:00,595.36,598.9,591.82,595.22,6329.0,573.0011,576.4081,569.594,572.8663,6329.0
2021-12-22 10:00:00,596.28,599.09,594.57,598.75,7796.0,573.8865,576.591,572.2407,576.2637,7796.0
2021-12-22 10:30:00,598.96,602.36,598.96,600.11,80456.0,576.4659,579.7382,576.4659,577.5727,80456.0
2021-12-22 11:00:00,600.0,601.58,599.56,599.56,1976.0,577.4668,578.9875,577.0433,577.0433,1976.0
2021-12-22 11:30:00,600.08,603.07,600.08,603.0,14308.0,577.5438,580.4215,577.5438,580.3541,14308.0
2021-12-22 12:00:00,602.5,602.5,600.54,600.55,5844.0,579.8729,579.8729,577.9865,577.9961,5844.0
2021-12-22 12:30:00,600.73,602.25,600.55,600.55,1966.0,578.1694,579.6323,577.9961,577.9961,1966.0
2021-12-22 13:00:00,600.3,601.23,599.7,599.75,1665.0,577.7555,578.6506,577.1781,577.2262,1665.0
2021-12-22 13:30:00,600.43,600.43,598.91,599.54,1885.0,577.8807,577.8807,576.4177,577.0241,1885.0
2021-12-22 14:00:00,598.84,600.37,598.84,598.84,1539.0,576.3504,577.8229,576.3504,576.3504,1539.0
2021-12-22 14:30:00,599.77,602.91,599.77,602.9,5369.0,577.2454,580.2675,577.2454,580.2579,5369.0
2021-12-22 15:00:00,603.54,604.13,602.3,603.76,3717.0,580.8739,581.4417,579.6804,581.0856,3717.0
2021-12-22 15:30:00,603.36,605.47,602.91,604.33,17211.0,580.7006,582.7314,580.2675,581.6342,17211.0
2021-12-23 09:30:00,609.19,612.42,607.94,610.42,5210.0,586.3117,589.4204,585.1086,587.4955,5210.0
2021-12-23 10:00:00,611.0,612.38,609.79,610.94,3455.0,588.0537,589.3819,586.8891,587.9959,3455.0
2021-12-23 10:30:00,612.33,614.67,612.33,613.74,4329.0,589.3337,591.5859,589.3337,590.6908,4329.0
2021-12-23 11:00:00,613.91,615.94,613.91,614.75,5007.0,590.8544,592.8082,590.8544,591.6629,5007.0
2021-12-23 11:30:00,614.33,615.28,613.38,614.86,6057.0,591.2586,592.173,590.3443,591.7687,6057.0
2021-12-23 12:00:00,615.06,616.61,614.09,614.09,4577.0,591.9612,593.453,591.0276,591.0276,4577.0
2021-12-23 12:30:00,614.79,615.93,614.18,615.93,3582.0,591.7014,592.7985,591.1143,592.7985,3582.0
2021-12-23 13:00:00,614.92,615.09,613.71,614.93,2593.0,591.8265,591.9901,590.6619,591.8361,2593.0
2021-12-23 13:30:00,615.23,616.15,614.64,616.1,5227.0,592.1248,593.0103,591.557,592.9622,5227.0
2021-12-23 14:00:00,616.39,616.49,614.11,614.46,5042.0,593.2413,593.3375,591.0469,591.3838,5042.0
2021-12-23 14:30:00,614.19,614.69,613.98,614.69,1904.0,591.1239,591.6051,590.9218,591.6051,1904.0
2021-12-23 15:00:00,614.77,615.07,613.25,613.25,2626.0,591.6821,591.9708,590.2192,590.2192,2626.0
2021-12-23 15:30:00,614.0,614.83,611.04,611.57,10940.0,590.941,591.7399,588.0922,588.6023,10940.0
2021-12-27 09:30:00,615.24,616.38,611.82,614.5,5335.0,592.1345,593.2316,588.8429,591.4222,5335.0
2021-12-27 10:00:00,617.98,618.94,614.71,614.71,2378.0,594.7716,595.6955,591.6244,591.6244,2378.0
2021-12-27 10:30:00,616.64,616.64,613.97,614.36,1858.0,593.4819,593.4819,590.9122,591.2875,1858.0
2021-12-27 11:00:00,613.93,614.33,610.95,612.61,4059.0,590.8737,591.2586,588.0056,589.6032,4059.0
2021-12-27 11:30:00,612.73,613.96,612.51,613.33,1603.0,589.7187,590.9025,589.507,590.2962,1603.0
2021-12-27 12:00:00,614.27,614.78,613.9,614.64,2292.0,591.2009,591.6917,590.8448,591.557,2292.0
2021-12-27 12:30:00,615.05,615.57,614.64,614.64,1437.0,591.9516,592.4521,591.557,591.557,1437.0
2021-12-27 13:00:00,615.14,615.58,614.54,614.84,1584.0,592.0382,592.4617,591.4607,591.7495,1584.0
2021-12-27 13:30:00,616.04,617.08,615.1,616.34,1553.0,592.9044,593.9054,591.9997,593.1931,1553.0
2021-12-27 14:00:00,616.49,617.43,616.39,617.22,1435.0,593.3375,594.2422,593.2413,594.0401,1435.0
2021-12-27 14:30:00,617.06,617.54,615.91,616.77,2594.0,593.8861,594.3481,592.7793,593.607,2594.0
2021-12-27 15:00:00,616.91,617.62,615.84,617.62,3818.0,593.7417,594.4251,592.7119,594.4251,3818.0
2021-12-27 15:30:00,617.68,619.96,617.67,619.07,19672.0,594.4828,596.6772,594.4732,595.8206,19672.0
2021-12-28 09:30:00,620.6,623.16,618.0,622.59,5408.0,597.2932,599.757,594.7908,599.2084,5408.0
2021-12-28 10:00:00,621.0,621.0,618.15,620.23,2812.0,597.6781,597.6781,594.9352,596.9371,2812.0
2021-12-28 10:30:00,620.89,621.75,619.27,619.27,2278.0,597.5723,598.4,596.0131,596.0131,2278.0
2021-12-28 11:00:00,619.71,620.22,618.19,618.19,2869.0,596.4366,596.9274,594.9737,594.9737,2869.0
2021-12-28 11:30:00,618.6,619.33,617.09,619.33,992.0,595.3683,596.0709,593.915,596.0709,992.0
2021-12-28 12:00:00,620.01,620.01,617.28,618.13,3011.0,596.7253,596.7253,594.0978,594.9159,3011.0
2021-12-28 12:30:00,618.12,619.02,616.69,619.02,2741.0,594.9063,595.7725,593.53,595.7725,2741.0
2021-12-28 13:00:00,617.99,617.99,616.32,616.45,2222.0,594.7812,594.7812,593.1739,593.299,2222.0
2021-12-28 13:30:00,616.72,617.15,616.09,617.15,1263.0,593.5589,593.9727,592.9525,593.9727,1263.0
2021-12-28 14:00:00,616.75,617.37,616.19,617.37,830.0,593.5877,594.1845,593.0488,594.1845,830.0
2021-12-28 14:30:00,617.16,617.17,615.62,615.75,1595.0,593.9824,593.992,592.5002,592.6253,1595.0
2021-12-28 15:00:00,615.91,616.98,615.65,616.39,2100.0,592.7793,593.8091,592.5291,593.2413,2100.0
2021-12-28 15:30:00,616.11,617.91,614.64,615.08,11560.0,592.9718,594.7042,591.557,591.9805,11560.0
2021-12-29 09:30:00,616.22,619.06,612.81,615.05,3082.0,593.0777,595.811,589.7957,591.9516,3082.0
2021-12-29 10:00:00,615.2,615.68,613.01,615.68,2840.0,592.096,592.5579,589.9882,592.5579,2840.0
2021-12-29 10:30:00,614.61,618.74,614.61,618.24,1799.0,591.5281,595.503,591.5281,595.0218,1799.0
2021-12-29 11:00:00,618.04,618.07,616.03,616.03,2450.0,594.8293,594.8582,592.8948,592.8948,2450.0
2021-12-29 11:30:00,615.93,618.28,613.39,613.39,1711.0,592.7985,595.0603,590.3539,590.3539,1711.0
2021-12-29 12:00:00,613.92,613.92,612.52,613.4,1654.0,590.864,590.864,589.5166,590.3636,1654.0
2021-12-29 12:30:00,612.43,613.72,611.76,611.76,3335.0,589.43,590.6715,588.7852,588.7852,3335.0
2021-12-29 13:00:00,612.91,613.31,611.71,611.71,2276.0,589.892,590.2769,588.737,588.737,2276.0
2021-12-29 13:30:00,611.83,613.93,611.08,613.93,1680.0,588.8525,590.8737,588.1307,590.8737,1680.0
2021-12-29 14:00:00,613.78,613.92,612.46,613.92,2409.0,590.7293,590.864,589.4589,590.864,2409.0
2021-12-29 14:30:00,613.81,614.13,613.08,613.19,3400.0,590.7582,591.0661,590.0556,590.1614,3400.0
2021-12-29 15:00:00,613.54,615.89,613.43,615.76,2953.0,590.4983,592.76,590.3924,592.6349,2953.0
2021-12-29 15:30:00,615.67,617.6,614.79,614.79,22147.0,592.5483,594.4058,591.7014,591.7014,22147.0
2021-12-30 09:30:00,616.75,618.2,615.0,616.21,5063.0,593.5877,594.9833,591.9035,593.068,5063.0
2021-12-30 10:00:00,615.22,617.34,614.09,616.42,2740.0,592.1152,594.1556,591.0276,593.2701,2740.0
2021-12-30 10:30:00,615.39,618.58,615.0,617.73,2808.0,592.2788,595.349,591.9035,594.5309,2808.0
2021-12-30 11:00:00,616.49,617.63,616.49,617.03,1790.0,593.3375,594.4347,593.3375,593.8572,1790.0
2021-12-30 11:30:00,617.98,617.98,615.0,615.0,11328.0,594.7716,594.7716,591.9035,591.9035,11328.0
2021-12-30 12:00:00,615.21,616.78,615.21,615.9,2847.0,592.1056,593.6166,592.1056,592.7697,2847.0
2021-12-30 12:30:00,617.03,617.27,616.29,616.65,1534.0,593.8572,594.0882,593.145,593.4915,1534.0
2021-12-30 13:00:00,616.53,617.79,616.19,617.21,902.0,593.376,594.5887,593.0488,594.0305,902.0
2021-12-30 13:30:00,617.21,617.68,616.85,617.63,3162.0,594.0305,594.4828,593.684,594.4347,3162.0
2021-12-30 14:00:00,617.24,617.61,615.91,615.91,2909.0,594.0593,594.4155,592.7793,592.7793,2909.0
2021-12-30 14:30:00,615.32,616.04,614.89,615.09,2342.0,592.2115,592.9044,591.7976,591.9901,2342.0
2021-12-30 15:00:00,614.62,616.72,614.34,615.47,5614.0,591.5377,593.5589,591.2683,592.3558,5614.0
2021-12-30 15:30:00,615.47,616.09,612.25,612.32,28494.0,592.3558,592.9525,589.2567,589.3241,28494.0
2021-12-31 09:30:00,611.43,613.93,611.43,611.49,2818.0,588.4675,590.8737,588.4675,588.5253,2818.0
2021-12-31 10:00:00,612.73,614.89,611.6,613.57,1239.0,589.7187,591.7976,588.6312,590.5272,1239.0
2021-12-31 10:30:00,613.18,614.38,610.51,610.52,4017.0,590.1518,591.3068,587.5821,587.5917,4017.0
2021-12-31 11:00:00,611.47,612.32,611.17,611.76,1303.0,588.506,589.3241,588.2173,588.7852,1303.0
2021-12-31 11:30:00,611.63,612.66,610.76,610.76,1594.0,588.66,589.6514,587.8227,587.8227,1594.0
2021-12-31 12:00:00,610.67,612.88,610.66,612.88,1471.0,587.7361,589.8631,587.7265,589.8631,1471.0
2021-12-31 12:30:00,612.81,614.83,612.81,614.83,1916.0,589.7957,591.7399,589.7957,591.7399,1916.0
2021-12-31 13:00:00,614.83,615.59,614.83,615.59,400.0,591.7399,592.4713,591.7399,592.4713,400.0
2021-12-31 13:30:00,615.01,615.62,614.51,615.62,1701.0,591.9131,592.5002,591.4319,592.5002,1701.0
2021-12-31 14:00:00,615.19,616.27,614.55,615.08,2141.0,592.0863,593.1258,591.4704,591.9805,2141.0
2021-12-31 14:30:00,615.57,616.11,614.35,614.35,1959.0,592.4521,592.9718,591.2779,591.2779,1959.0
2021-12-31 15:00:00,614.75,615.55,614.39,615.45,3546.0,591.6629,592.4328,591.3164,592.3366,3546.0
2021-12-31 15:30:00,615.66,616.24,612.32,612.32,16001.0,592.5387,593.0969,589.3241,589.3241,16001.0
2022-01-03 09:30:00,614.33,617.13,601.65,601.65,13724.0,591.2586,593.9535,579.0548,579.0548,13724.0
2022-01-03 10:00:00,603.83,604.37,594.87,595.78,10785.0,581.153,581.6727,572.5295,573.4053,10785.0
2022-01-03 10:30:00,594.83,595.97,591.39,593.51,9458.0,572.491,573.5881,569.1802,571.2205,9458.0
2022-01-03 11:00:00,593.97,593.97,589.0,591.86,5174.0,571.6633,571.6633,566.8799,569.6325,5174.0
2022-01-03 11:30:00,591.6,593.93,589.51,590.92,7355.0,569.3823,571.6248,567.3708,568.7278,7355.0
2022-01-03 12:00:00,590.5,593.33,589.61,593.14,6668.0,568.3236,571.0473,567.467,570.8644,6668.0
2022-01-03 12:30:00,592.5,593.0,590.82,590.82,5272.0,570.2485,570.7297,568.6316,568.6316,5272.0
2022-01-03 13:00:00,591.54,595.3,591.36,594.69,4725.0,569.3245,572.9433,569.1513,572.3562,4725.0
2022-01-03 13:30:00,594.51,596.17,591.48,595.65,9225.0,572.183,573.7806,569.2668,573.2802,9225.0
2022-01-03 14:00:00,595.9,596.23,594.14,594.65,7776.0,573.5208,573.8384,571.8269,572.3177,7776.0
2022-01-03 14:30:00,596.05,597.0,595.0,595.0,7175.0,573.6651,574.5795,572.6546,572.6546,7175.0
2022-01-03 15:00:00,594.68,594.68,593.27,593.38,9661.0,572.3466,572.3466,570.9895,571.0954,9661.0
2022-01-03 15:30:00,593.26,596.48,593.02,595.19,24428.0,570.9799,574.079,570.7489,572.8374,24428.0
2022-01-04 09:30:00,605.17,606.32,594.08,594.56,29196.0,582.4426,583.5495,571.7691,572.2311,29196.0
2022-01-04 10:00:00,594.35,595.65,590.76,591.65,9455.0,572.029,573.2802,568.5738,569.4304,9455.0
2022-01-04 10:30:00,594.94,594.94,587.51,589.0,9077.0,572.5968,572.5968,565.4459,566.8799,9077.0
2022-01-04 11:00:00,588.67,591.13,587.18,589.25,8442.0,566.5623,568.9299,565.1283,567.1205,8442.0
2022-01-04 11:30:00,589.47,592.81,589.47,592.06,9167.0,567.3323,570.5468,567.3323,569.825,9167.0
2022-01-04 12:00:00,592.0,593.46,591.29,593.46,2808.0,569.7672,571.1724,569.0839,571.1724,2808.0
2022-01-04 12:30:00,592.34,592.34,587.8,588.71,9771.0,570.0945,570.0945,565.725,566.6008,9771.0
2022-01-04 13:00:00,588.0,589.9,587.09,587.56,5734.0,565.9175,567.7461,565.0416,565.494,5734.0
2022-01-04 13:30:00,586.27,586.69,584.02,585.01,7613.0,564.2524,564.6567,562.0869,563.0398,7613.0
2022-01-04 14:00:00,585.26,588.66,585.26,588.02,4448.0,563.2804,566.5527,563.2804,565.9367,4448.0
2022-01-04 14:30:00,588.03,591.73,587.59,590.35,5353.0,565.9463,569.5074,565.5229,568.1792,5353.0
2022-01-04 15:00:00,591.65,593.56,591.35,592.47,10070.0,569.4304,571.2687,569.1417,570.2196,10070.0
2022-01-04 15:30:00,592.49,594.74,590.82,591.0,36869.0,570.2388,572.4043,568.6316,568.8048,36869.0
2022-01-05 09:30:00,590.18,591.83,585.0,589.73,10386.0,568.0156,569.6036,563.0301,567.5825,10386.0
2022-01-05 10:00:00,589.1,590.26,585.29,589.17,14801.0,566.9762,568.0926,563.3092,567.0435,14801.0
2022-01-05 10:30:00,588.58,589.47,586.11,587.8,9125.0,566.4757,567.3323,564.0984,565.725,9125.0
2022-01-05 11:00:00,588.05,588.09,586.34,588.07,7894.0,565.9656,566.0041,564.3198,565.9848,7894.0
2022-01-05 11:30:00,588.3,588.95,585.37,585.46,8467.0,566.2062,566.8318,563.3862,563.4729,8467.0
2022-01-05 12:00:00,585.63,585.88,584.04,585.63,8087.0,563.6365,563.8771,562.1062,563.6365,8087.0
2022-01-05 12:30:00,585.62,586.47,584.73,586.33,5111.0,563.6268,564.4449,562.7703,564.3102,5111.0
2022-01-05 13:00:00,585.74,586.31,582.77,584.02,13991.0,563.7423,564.2909,560.8839,562.0869,13991.0
2022-01-05 13:30:00,584.08,584.77,581.09,581.12,8264.0,562.1447,562.8088,559.267,559.2958,8264.0
2022-01-05 14:00:00,582.21,583.72,575.51,578.15,18811.0,560.3449,561.7982,553.8965,556.4374,18811.0
2022-01-05 14:30:00,578.15,578.62,573.01,573.73,19464.0,556.4374,556.8897,551.4904,552.1834,19464.0
2022-01-05 15:00:00,573.65,573.76,570.57,571.13,29385.0,552.1064,552.2123,549.1421,549.681,29385.0
2022-01-05 15:30:00,571.28,573.15,565.21,566.33,85519.0,549.8254,551.6252,543.9834,545.0613,85519.0
2022-01-06 09:30:00,562.6,562.6,550.23,555.88,40879.0,541.4714,541.4714,529.5659,535.0037,40879.0
2022-01-06 10:00:00,556.32,561.41,550.22,561.41,36477.0,535.4272,540.3261,529.5563,540.3261,36477.0
2022-01-06 10:30:00,561.97,564.39,561.01,561.5,18942.0,540.865,543.1941,539.9411,540.4127,18942.0
2022-01-06 11:00:00,561.83,564.75,557.91,559.78,23436.0,540.7303,543.5406,536.9575,538.7573,23436.0
2022-01-06 11:30:00,560.11,564.1,559.89,563.23,12822.0,539.0749,542.915,538.8631,542.0777,12822.0
2022-01-06 12:00:00,563.53,565.67,562.53,564.05,69333.0,542.3664,544.4261,541.404,542.8669,69333.0
2022-01-06 12:30:00,565.0,565.18,563.61,564.2,18636.0,543.7812,543.9545,542.4434,543.0113,18636.0
2022-01-06 13:00:00,563.82,563.91,560.54,560.54,13434.0,542.6456,542.7322,539.4887,539.4887,13434.0
2022-01-06 13:30:00,561.0,564.41,558.98,564.03,15328.0,539.9315,543.2134,537.9873,542.8477,15328.0
2022-01-06 14:00:00,564.03,565.23,561.88,563.33,17286.0,542.8477,544.0026,540.7784,542.174,17286.0
2022-01-06 14:30:00,564.3,564.6,562.98,563.6,19762.0,543.1075,543.3963,541.8371,542.4338,19762.0
2022-01-06 15:00:00,564.09,566.0,562.05,563.46,23695.0,542.9054,544.7437,540.942,542.2991,23695.0
2022-01-06 15:30:00,563.24,563.73,560.55,562.98,77678.0,542.0873,542.5589,539.4984,541.8371,77678.0
2022-01-07 09:30:00,562.98,566.17,557.77,562.05,23803.0,541.8371,544.9073,536.8228,540.942,23803.0
2022-01-07 10:00:00,563.48,563.48,558.11,558.11,22464.0,542.3183,542.3183,537.15,537.15,22464.0
2022-01-07 10:30:00,558.62,561.42,555.89,557.22,14986.0,537.6408,540.3357,535.0134,536.2934,14986.0
2022-01-07 11:00:00,557.36,560.6,557.35,560.49,6784.0,536.4282,539.5465,536.4185,539.4406,6784.0
2022-01-07 11:30:00,560.03,560.15,557.58,557.94,14527.0,538.9979,539.1134,536.6399,536.9864,14527.0
2022-01-07 12:00:00,558.19,558.19,555.61,555.61,12149.0,537.227,537.227,534.7439,534.7439,12149.0
2022-01-07 12:30:00,555.49,557.48,555.37,556.15,11171.0,534.6284,536.5437,534.5129,535.2636,11171.0
2022-01-07 13:00:00,555.74,557.28,555.42,555.42,10838.0,534.869,536.3512,534.561,534.561,10838.0
2022-01-07 13:30:00,555.17,557.25,555.17,556.14,17066.0,534.3204,536.3223,534.3204,535.254,17066.0
2022-01-07 14:00:00,556.03,556.31,554.66,555.37,10344.0,535.1481,535.4176,533.8296,534.5129,10344.0
2022-01-07 14:30:00,555.24,557.29,555.24,556.05,28375.0,534.3878,536.3608,534.3878,535.1674,28375.0
2022-01-07 15:00:00,555.54,556.15,553.56,553.56,9666.0,534.6765,535.2636,532.7709,532.7709,9666.0
2022-01-07 15:30:00,554.22,555.49,551.68,552.01,66454.0,533.4061,534.6284,530.9615,531.2791,66454.0
2022-01-10 09:30:00,542.48,545.08,533.07,533.87,42666.0,522.107,524.6093,513.0504,513.8203,42666.0
2022-01-10 10:00:00,533.47,537.61,528.37,537.61,34918.0,513.4354,517.4199,508.5269,517.4199,34918.0
2022-01-10 10:30:00,537.06,537.92,531.65,535.29,57332.0,516.8905,517.7182,511.6837,515.187,57332.0
2022-01-10 11:00:00,535.48,539.68,533.38,539.23,50304.0,515.3699,519.4121,513.3487,518.979,50304.0
2022-01-10 11:30:00,538.84,540.1,535.06,538.0,46891.0,518.6037,519.8164,514.9656,517.7952,46891.0
2022-01-10 12:00:00,537.74,538.53,535.0,536.44,16643.0,517.545,518.3053,514.9079,516.2938,16643.0
2022-01-10 12:30:00,536.43,540.45,535.2,538.89,28259.0,516.2842,520.1532,515.1004,518.6518,28259.0
2022-01-10 13:00:00,538.71,540.87,537.34,539.1,23926.0,518.4786,520.5574,517.16,518.8539,23926.0
2022-01-10 13:30:00,539.02,540.37,537.46,539.39,24795.0,518.7769,520.0762,517.2755,519.133,24795.0
2022-01-10 14:00:00,539.05,542.41,539.05,541.97,24274.0,518.8058,522.0396,518.8058,521.6161,24274.0
2022-01-10 14:30:00,541.53,544.62,541.44,542.22,34568.0,521.1927,524.1666,521.106,521.8567,34568.0
2022-01-10 15:00:00,542.65,542.81,539.8,540.08,40023.0,522.2706,522.4246,519.5276,519.7971,40023.0
2022-01-10 15:30:00,539.61,542.63,539.58,542.14,158663.0,519.3448,522.2514,519.3159,521.7798,158663.0
2022-01-11 09:30:00,544.25,546.89,539.34,543.62,38682.0,523.8105,526.3514,519.0849,523.2042,38682.0
2022-01-11 10:00:00,543.44,548.87,542.36,547.77,37210.0,523.0309,528.257,521.9915,527.1983,37210.0
2022-01-11 10:30:00,547.36,548.27,544.98,547.7,24656.0,526.8037,527.6795,524.5131,527.1309,24656.0
2022-01-11 11:00:00,547.7,552.0,546.45,551.31,16361.0,527.1309,531.2695,525.9279,530.6054,16361.0
2022-01-11 11:30:00,551.12,552.64,550.11,551.61,13930.0,530.4225,531.8854,529.4504,530.8941,13930.0
2022-01-11 12:00:00,551.11,551.72,548.45,548.93,11339.0,530.4129,531.0,527.8528,528.3148,11339.0
2022-01-11 12:30:00,549.1,549.93,547.63,549.93,7531.0,528.4784,529.2772,527.0636,529.2772,7531.0
2022-01-11 13:00:00,550.43,554.1,549.88,552.37,10943.0,529.7584,533.2906,529.2291,531.6256,10943.0
2022-01-11 13:30:00,552.71,553.53,551.82,552.75,11437.0,531.9528,532.742,531.0962,531.9913,11437.0
2022-01-11 14:00:00,552.45,554.64,551.34,554.48,19944.0,531.7026,533.8103,530.6342,533.6563,19944.0
2022-01-11 14:30:00,554.64,555.19,553.54,554.2,10619.0,533.8103,534.3397,532.7516,533.3868,10619.0
2022-01-11 15:00:00,554.61,555.47,554.4,554.97,16866.0,533.7814,534.6091,533.5793,534.1279,16866.0
2022-01-11 15:30:00,555.07,555.09,553.0,553.32,123977.0,534.2242,534.2434,532.2319,532.5399,123977.0
2022-01-12 09:30:00,560.68,568.0,559.58,562.06,41106.0,539.6235,546.6686,538.5648,540.9517,41106.0
2022-01-12 10:00:00,561.91,563.34,559.49,559.72,34898.0,540.8073,542.1836,538.4782,538.6995,34898.0
2022-01-12 10:30:00,559.79,560.31,556.47,556.52,17004.0,538.7669,539.2674,535.5716,535.6197,17004.0
2022-01-12 11:00:00,556.67,561.25,555.0,560.45,15045.0,535.7641,540.1721,534.1568,539.4021,15045.0
2022-01-12 11:30:00,560.44,561.9,560.28,560.42,9493.0,539.3925,540.7977,539.2385,539.3732,9493.0
2022-01-12 12:00:00,560.16,561.6,559.4,561.6,7631.0,539.123,540.5089,538.3915,540.5089,7631.0
2022-01-12 12:30:00,561.54,562.73,561.38,561.68,11818.0,540.4512,541.5965,540.2972,540.5859,11818.0
2022-01-12 13:00:00,561.58,561.78,559.82,560.15,7831.0,540.4897,540.6822,538.7958,539.1134,7831.0
2022-01-12 13:30:00,560.07,560.99,559.61,560.58,6843.0,539.0364,539.9218,538.5937,539.5272,6843.0
2022-01-12 14:00:00,560.41,561.58,559.53,560.63,9463.0,539.3636,540.4897,538.5167,539.5754,9463.0
2022-01-12 14:30:00,560.77,560.87,559.91,560.48,10008.0,539.7101,539.8063,538.8824,539.431,10008.0
2022-01-12 15:00:00,560.49,560.84,559.59,560.37,6901.0,539.4406,539.7775,538.5744,539.3251,6901.0
2022-01-12 15:30:00,560.25,561.02,558.01,559.56,35207.0,539.2096,539.9507,537.0537,538.5455,35207.0
2022-01-13 09:30:00,559.04,564.04,558.43,559.36,25118.0,538.0451,542.8573,537.458,538.353,25118.0
2022-01-13 10:00:00,557.87,557.87,553.84,554.97,15283.0,536.919,536.919,533.0404,534.1279,15283.0
2022-01-13 10:30:00,555.78,555.78,547.69,549.62,10888.0,534.9075,534.9075,527.1213,528.9788,10888.0
2022-01-13 11:00:00,549.78,550.93,546.5,550.0,7403.0,529.1328,530.2396,525.976,529.3446,7403.0
2022-01-13 11:30:00,551.33,553.06,548.39,549.77,20369.0,530.6246,532.2896,527.795,529.1232,20369.0
2022-01-13 12:00:00,547.55,547.55,539.65,542.34,11785.0,526.9866,526.9866,519.3833,521.9722,11785.0
2022-01-13 12:30:00,542.16,542.52,539.99,542.13,8660.0,521.799,522.1455,519.7105,521.7701,8660.0
2022-01-13 13:00:00,541.67,542.89,540.28,540.89,10067.0,521.3274,522.5016,519.9896,520.5767,10067.0
2022-01-13 13:30:00,541.17,542.59,539.93,542.21,10034.0,520.8462,522.2129,519.6527,521.8471,10034.0
2022-01-13 14:00:00,541.92,543.47,538.43,539.05,10676.0,521.568,523.0598,518.2091,518.8058,10676.0
2022-01-13 14:30:00,538.67,540.32,537.39,538.98,18020.0,518.4401,520.0281,517.2081,518.7384,18020.0
2022-01-13 15:00:00,538.79,539.44,537.22,538.62,18283.0,518.5556,519.1812,517.0445,518.3919,18283.0
2022-01-13 15:30:00,538.3,538.71,530.56,533.82,105840.0,518.084,518.4786,510.6346,513.7722,105840.0
2022-01-14 09:30:00,530.25,530.28,523.62,527.91,30024.0,510.3363,510.3652,503.9553,508.0842,30024.0
2022-01-14 10:00:00,527.81,527.82,520.92,523.15,31788.0,507.9879,507.9975,501.3567,503.5029,31788.0
2022-01-14 10:30:00,522.83,523.45,517.29,520.28,25215.0,503.1949,503.7917,497.863,500.7407,25215.0
2022-01-14 11:00:00,520.89,522.03,518.42,519.58,25841.0,501.3278,502.425,498.9506,500.067,25841.0
2022-01-14 11:30:00,519.14,522.03,518.2,520.42,21125.0,499.6435,502.425,498.7388,500.8755,21125.0
2022-01-14 12:00:00,520.64,522.62,520.16,522.48,9175.0,501.0872,502.9928,500.6252,502.8581,9175.0
2022-01-14 12:30:00,522.28,524.02,521.11,521.11,10792.0,502.6656,504.3403,501.5395,501.5395,10792.0
2022-01-14 13:00:00,521.07,521.99,518.55,519.94,8015.0,501.501,502.3865,499.0757,500.4135,8015.0
2022-01-14 13:30:00,519.34,521.9,517.88,521.9,7518.0,499.836,502.2999,498.4308,502.2999,7518.0
2022-01-14 14:00:00,521.5,523.51,521.36,522.58,8650.0,501.9149,503.8494,501.7802,502.9543,8650.0
2022-01-14 14:30:00,522.06,524.58,522.06,523.37,11987.0,502.4539,504.8792,502.4539,503.7147,11987.0
2022-01-14 15:00:00,523.51,528.97,523.51,527.63,12049.0,503.8494,509.1044,503.8494,507.8147,12049.0
2022-01-14 15:30:00,527.24,528.98,525.7,526.45,39967.0,507.4393,509.114,505.9572,506.679,39967.0
2022-01-18 09:30:00,513.68,519.24,508.52,517.98,37446.0,494.3886,499.7398,489.4224,498.5271,37446.0
2022-01-18 10:00:00,516.47,519.87,514.5,515.94,33169.0,497.0738,500.3461,495.1778,496.5637,33169.0
2022-01-18 10:30:00,516.65,517.21,512.18,513.89,48850.0,497.247,497.786,492.9449,494.5907,48850.0
2022-01-18 11:00:00,513.98,517.83,511.27,517.83,24173.0,494.6773,498.3827,492.0691,498.3827,24173.0
2022-01-18 11:30:00,517.81,521.42,516.83,519.59,22711.0,498.3635,501.8379,497.4203,500.0766,22711.0
2022-01-18 12:00:00,518.3,520.2,515.27,519.43,24496.0,498.8351,500.6637,495.9189,499.9226,24496.0
2022-01-18 12:30:00,519.25,519.76,514.91,515.23,17389.0,499.7494,500.2402,495.5724,495.8804,17389.0
2022-01-18 13:00:00,515.22,517.83,514.12,517.83,15415.0,495.8707,498.3827,494.8121,498.3827,15415.0
2022-01-18 13:30:00,517.86,520.91,516.66,520.45,10704.0,498.4116,501.3471,497.2567,500.9043,10704.0
2022-01-18 14:00:00,520.27,522.02,519.89,520.38,8224.0,500.7311,502.4154,500.3654,500.837,8224.0
2022-01-18 14:30:00,520.57,522.88,520.57,521.89,12762.0,501.0198,503.2431,501.0198,502.2902,12762.0
2022-01-18 15:00:00,521.58,521.58,518.13,518.45,23286.0,501.9919,501.9919,498.6715,498.9794,23286.0
2022-01-18 15:30:00,518.34,518.91,515.71,517.4,49735.0,498.8736,499.4222,496.3423,497.9689,49735.0
2022-01-19 09:30:00,522.42,531.46,522.42,529.73,25041.0,502.8003,511.5008,502.8003,509.8358,25041.0
2022-01-19 10:00:00,530.39,532.05,523.52,525.04,26535.0,510.471,512.0687,503.859,505.3219,26535.0
2022-01-19 10:30:00,524.62,525.76,520.82,522.0,21322.0,504.9177,506.0149,501.2604,502.3961,21322.0
2022-01-19 11:00:00,521.87,522.53,519.26,521.72,14022.0,502.271,502.9062,499.759,502.1266,14022.0
2022-01-19 11:30:00,522.03,524.99,520.61,524.24,13353.0,502.425,505.2738,501.0583,504.552,13353.0
2022-01-19 12:00:00,524.44,526.44,523.87,524.65,15310.0,504.7445,506.6694,504.1959,504.9466,15310.0
2022-01-19 12:30:00,524.81,525.85,523.59,525.69,10570.0,505.1006,506.1015,503.9264,505.9475,10570.0
2022-01-19 13:00:00,525.44,525.93,523.55,523.55,12259.0,505.7069,506.1785,503.8879,503.8879,12259.0
2022-01-19 13:30:00,523.33,523.33,520.25,521.31,10360.0,503.6762,503.6762,500.7118,501.732,10360.0
2022-01-19 14:00:00,521.27,521.79,519.28,519.7,11448.0,501.6935,502.194,499.7783,500.1825,11448.0
2022-01-19 14:30:00,519.7,521.14,519.07,520.68,17996.0,500.1825,501.5684,499.5762,501.1257,17996.0
2022-01-19 15:00:00,519.95,520.15,516.73,517.85,33488.0,500.4231,500.6156,497.324,498.402,33488.0
2022-01-19 15:30:00,517.86,518.0,512.83,513.66,39160.0,498.4116,498.5463,493.5705,494.3693,39160.0
2022-01-20 09:30:00,520.03,532.69,517.88,528.51,54134.0,500.5001,512.6847,498.4308,508.6616,54134.0
2022-01-20 10:00:00,527.44,531.67,524.83,526.7,24428.0,507.6318,511.703,505.1198,506.9196,24428.0
2022-01-20 10:30:00,527.81,528.54,525.85,526.98,25739.0,507.9879,508.6905,506.1015,507.1891,25739.0
2022-01-20 11:00:00,527.35,531.03,527.35,531.03,31841.0,507.5452,511.087,507.5452,511.087,31841.0
2022-01-20 11:30:00,530.96,531.49,526.2,527.16,8912.0,511.0196,511.5297,506.4384,507.3623,8912.0
2022-01-20 12:00:00,526.97,528.87,526.97,528.81,7932.0,507.1795,509.0081,507.1795,508.9504,7932.0
2022-01-20 12:30:00,528.96,529.8,527.78,528.88,20403.0,509.0947,509.9032,507.959,509.0177,20403.0
2022-01-20 13:00:00,528.54,529.22,525.73,525.8,9344.0,508.6905,509.345,505.986,506.0534,9344.0
2022-01-20 13:30:00,525.76,530.0,525.07,527.28,13559.0,506.0149,510.0957,505.3508,507.4778,13559.0
2022-01-20 14:00:00,527.31,529.05,526.12,526.12,9183.0,507.5067,509.1814,506.3614,506.3614,9183.0
2022-01-20 14:30:00,525.98,526.19,523.09,523.89,21666.0,506.2266,506.4288,503.4452,504.2151,21666.0
2022-01-20 15:00:00,523.65,525.31,522.33,523.22,53646.0,503.9842,505.5818,502.7137,503.5703,53646.0
2022-01-20 15:30:00,522.67,523.04,514.75,516.4,44674.0,503.041,503.3971,495.4184,497.0064,44674.0
2022-01-21 09:30:00,513.73,515.98,508.9,509.09,43367.0,494.4367,496.6022,489.7881,489.971,43367.0
2022-01-21 10:00:00,509.49,509.54,503.68,508.41,42671.0,490.3559,490.4041,484.7641,489.3165,42671.0
2022-01-21 10:30:00,507.59,512.19,506.7,509.95,18068.0,488.5273,492.9545,487.6707,490.7987,18068.0
2022-01-21 11:00:00,511.23,514.89,509.63,513.96,24388.0,492.0306,495.5531,490.4907,494.6581,24388.0
2022-01-21 11:30:00,513.15,515.04,509.2,510.43,16900.0,493.8785,495.6975,490.0768,491.2606,16900.0
2022-01-21 12:00:00,510.41,512.88,509.12,511.46,18613.0,491.2414,493.6186,489.9998,492.2519,18613.0
2022-01-21 12:30:00,511.55,512.23,508.05,510.01,12200.0,492.3386,492.993,488.97,490.8564,12200.0
2022-01-21 13:00:00,510.32,511.65,507.92,509.15,9965.0,491.1548,492.4348,488.8449,490.0287,9965.0
2022-01-21 13:30:00,508.67,511.3,507.22,507.64,11141.0,489.5667,492.098,488.1712,488.5754,11141.0
2022-01-21 14:00:00,507.9,510.67,506.69,507.17,12512.0,488.8256,491.4916,487.6611,488.1231,12512.0
2022-01-21 14:30:00,507.52,509.31,504.79,504.94,14199.0,488.4599,490.1827,485.8324,485.9768,14199.0
2022-01-21 15:00:00,504.96,506.1,502.21,503.37,30217.0,485.9961,487.0932,483.3493,484.4658,30217.0
2022-01-21 15:30:00,503.47,506.78,499.58,500.82,73769.0,484.562,487.7477,480.8181,482.0115,73769.0
2022-01-24 09:30:00,490.2,492.85,482.94,483.57,66112.0,471.7904,474.3409,464.803,465.4094,66112.0
2022-01-24 10:00:00,486.03,488.41,480.0,484.68,63657.0,467.777,470.0676,461.9734,466.4777,63657.0
2022-01-24 10:30:00,484.89,490.1,482.65,485.02,36517.0,466.6798,471.6941,464.5239,466.8049,36517.0
2022-01-24 11:00:00,484.66,485.0,481.01,482.17,35618.0,466.4584,466.7857,462.9455,464.0619,35618.0
2022-01-24 11:30:00,482.97,484.03,476.19,481.78,36026.0,464.8319,465.8521,458.3065,463.6866,36026.0
2022-01-24 12:00:00,481.7,481.77,475.0,479.18,21405.0,463.6096,463.677,457.1612,461.1842,21405.0
2022-01-24 12:30:00,479.29,484.79,476.62,482.58,22657.0,461.2901,466.5836,458.7204,464.4565,22657.0
2022-01-24 13:00:00,483.19,491.06,482.75,489.45,20439.0,465.0436,472.6181,464.6202,471.0685,20439.0
2022-01-24 13:30:00,489.03,497.54,488.9,497.54,18122.0,470.6643,478.8547,470.5392,478.8547,18122.0
2022-01-24 14:00:00,497.55,499.24,491.88,492.62,21891.0,478.8643,480.4909,473.4073,474.1195,21891.0
2022-01-24 14:30:00,492.62,495.11,489.16,494.11,30359.0,474.1195,476.516,470.7894,475.5535,30359.0
2022-01-24 15:00:00,495.46,501.14,494.91,499.97,51441.0,476.8528,482.3195,476.3235,481.1935,51441.0
2022-01-24 15:30:00,499.79,508.34,498.88,507.75,99408.0,481.0202,489.2491,480.1444,488.6813,99408.0
2022-01-25 09:30:00,495.27,501.43,489.79,493.64,34021.0,476.67,482.5986,471.3958,475.1012,34021.0
2022-01-25 10:00:00,493.5,499.31,491.16,499.31,34894.0,474.9664,480.5582,472.7143,480.5582,34894.0
2022-01-25 10:30:00,498.45,501.03,496.72,497.23,18378.0,479.7305,482.2137,478.0655,478.5564,18378.0
2022-01-25 11:00:00,497.25,498.36,492.49,493.84,24539.0,478.5756,479.6439,473.9944,475.2937,24539.0
2022-01-25 11:30:00,495.14,495.14,489.64,492.04,19268.0,476.5449,476.5449,471.2514,473.5613,19268.0
2022-01-25 12:00:00,491.58,495.09,491.56,493.77,10963.0,473.1185,476.4967,473.0993,475.2263,10963.0
2022-01-25 12:30:00,492.8,493.28,490.56,491.8,10195.0,474.2927,474.7547,472.1369,473.3303,10195.0
2022-01-25 13:00:00,491.92,495.06,490.33,495.06,10743.0,473.4458,476.4679,471.9155,476.4679,10743.0
2022-01-25 13:30:00,494.9,499.74,494.61,499.28,15215.0,476.3139,480.9721,476.0348,480.5294,15215.0
2022-01-25 14:00:00,499.5,501.47,497.19,499.89,18247.0,480.7411,482.6371,478.5179,481.1165,18247.0
2022-01-25 14:30:00,499.94,503.04,497.59,502.99,17073.0,481.1646,484.1482,478.9028,484.1,17073.0
2022-01-25 15:00:00,503.17,503.17,495.91,496.33,21038.0,484.2733,484.2733,477.2859,477.6902,21038.0
2022-01-25 15:30:00,496.52,497.68,490.78,493.42,53987.0,477.873,478.9895,472.3486,474.8894,53987.0
2022-01-26 09:30:00,503.5,510.17,500.23,507.98,56712.0,484.5909,491.0104,481.4437,488.9026,56712.0
2022-01-26 10:00:00,509.16,511.72,508.36,509.66,31751.0,490.0383,492.5022,489.2684,490.5195,31751.0
2022-01-26 10:30:00,509.5,510.38,505.05,506.2,39890.0,490.3656,491.2125,486.0827,487.1895,39890.0
2022-01-26 11:00:00,505.88,509.68,505.0,507.89,44521.0,486.8815,490.5388,486.0346,488.816,44521.0
2022-01-26 11:30:00,507.89,508.97,505.93,508.07,25827.0,488.816,489.8555,486.9296,488.9893,25827.0
2022-01-26 12:00:00,508.04,509.99,508.0,509.74,23317.0,488.9604,490.8372,488.9219,490.5965,23317.0
2022-01-26 12:30:00,509.74,510.68,508.69,510.64,14470.0,490.5965,491.5012,489.586,491.4627,14470.0
2022-01-26 13:00:00,510.47,510.47,507.13,508.38,26768.0,491.2991,491.2991,488.0846,489.2876,26768.0
2022-01-26 13:30:00,508.33,508.58,506.1,506.81,13898.0,489.2395,489.4801,487.0932,487.7766,13898.0
2022-01-26 14:00:00,506.93,512.38,504.27,507.93,25949.0,487.8921,493.1374,485.332,488.8545,25949.0
2022-01-26 14:30:00,506.95,508.5,495.47,497.11,63145.0,487.9113,489.4031,476.8625,478.4409,63145.0
2022-01-26 15:00:00,496.49,496.62,485.63,489.75,37894.0,477.8442,477.9693,467.392,471.3573,37894.0
2022-01-26 15:30:00,489.72,492.23,486.55,491.23,78616.0,471.3284,473.7441,468.2775,472.7817,78616.0
2022-01-27 09:30:00,491.28,516.9,491.28,508.33,64167.0,472.8298,497.4876,472.8298,489.2395,64167.0
2022-01-27 10:00:00,508.33,509.13,502.18,502.18,41321.0,489.2395,490.0095,483.3205,483.3205,41321.0
2022-01-27 10:30:00,500.87,502.13,492.04,500.0,57597.0,482.0597,483.2723,473.5613,481.2223,57597.0
2022-01-27 11:00:00,500.59,501.74,492.91,496.37,54519.0,481.7902,482.897,474.3986,477.7287,54519.0
2022-01-27 11:30:00,498.25,504.49,497.47,499.56,37658.0,479.5381,485.5437,478.7873,480.7989,37658.0
2022-01-27 12:00:00,498.71,501.03,494.24,494.77,25790.0,479.9808,482.2137,475.6787,476.1887,25790.0
2022-01-27 12:30:00,495.09,497.61,491.88,496.46,28360.0,476.4967,478.9221,473.4073,477.8153,28360.0
2022-01-27 13:00:00,496.46,496.62,490.16,490.31,34747.0,477.8153,477.9693,471.7519,471.8962,34747.0
2022-01-27 13:30:00,491.83,495.4,490.53,493.59,40451.0,473.3592,476.7951,472.108,475.0531,40451.0
2022-01-27 14:00:00,494.12,497.2,491.39,492.8,25806.0,475.5632,478.5275,472.9357,474.2927,25806.0
2022-01-27 14:30:00,492.8,495.55,491.24,492.24,32541.0,474.2927,476.9395,472.7913,473.7538,32541.0
2022-01-27 15:00:00,492.77,494.91,488.67,491.66,54758.0,474.2639,476.3235,470.3178,473.1955,54758.0
2022-01-27 15:30:00,491.57,497.23,491.56,491.56,90258.0,473.1089,478.5564,473.0993,473.0993,90258.0
2022-01-28 09:30:00,483.49,486.01,477.45,479.92,25826.0,465.3324,467.7577,459.5192,461.8964,25826.0
2022-01-28 10:00:00,479.29,488.17,477.77,482.04,10824.0,461.2901,469.8366,459.8272,463.9368,10824.0
2022-01-28 10:30:00,483.0,489.29,480.34,488.28,23649.0,464.8608,470.9146,462.3007,469.9425,23649.0
2022-01-28 11:00:00,489.37,493.37,487.06,490.87,22468.0,470.9915,474.8413,468.7683,472.4352,22468.0
2022-01-28 11:30:00,491.16,495.53,488.83,494.82,10095.0,472.7143,476.9202,470.4718,476.2369,10095.0
2022-01-28 12:00:00,494.75,496.43,493.29,494.58,14344.0,476.1695,477.7864,474.7643,476.0059,14344.0
2022-01-28 12:30:00,493.77,494.75,491.39,492.08,13101.0,475.2263,476.1695,472.9357,473.5998,13101.0
2022-01-28 13:00:00,492.24,495.29,491.43,495.16,12080.0,473.7538,476.6892,472.9742,476.5641,12080.0
2022-01-28 13:30:00,496.0,498.99,495.39,497.02,17853.0,477.3726,480.2503,476.7855,478.3542,17853.0
2022-01-28 14:00:00,497.31,498.18,492.15,494.14,12003.0,478.6334,479.4707,473.6671,475.5824,12003.0
2022-01-28 14:30:00,493.87,499.88,493.0,499.8,13417.0,475.3225,481.1068,474.4852,481.0298,13417.0
2022-01-28 15:00:00,499.48,504.3,498.67,502.94,22391.0,480.7219,485.3608,479.9423,484.0519,22391.0
2022-01-28 15:30:00,503.1,509.54,500.66,508.13,83157.0,484.2059,490.4041,481.8575,489.047,83157.0
2022-01-31 09:30:00,511.11,523.79,511.09,520.89,48153.0,491.9151,504.1189,491.8958,501.3278,48153.0
2022-01-31 10:00:00,520.91,524.15,519.64,523.38,28058.0,501.3471,504.4654,500.1247,503.7243,28058.0
2022-01-31 10:30:00,523.14,526.49,521.75,525.0,25736.0,503.4933,506.7175,502.1555,505.2835,25736.0
2022-01-31 11:00:00,524.9,526.68,523.78,524.52,19985.0,505.1872,506.9004,504.1093,504.8215,19985.0
2022-01-31 11:30:00,524.25,530.53,523.82,529.26,21220.0,504.5616,510.6058,504.1478,509.3835,21220.0
2022-01-31 12:00:00,529.68,529.68,526.38,527.68,21030.0,509.7877,509.7877,506.6116,507.8628,21030.0
2022-01-31 12:30:00,527.7,527.7,523.4,525.07,31956.0,507.8821,507.8821,503.7435,505.3508,31956.0
2022-01-31 13:00:00,525.82,527.95,524.85,525.14,22404.0,506.0727,508.1227,505.1391,505.4182,22404.0
2022-01-31 13:30:00,525.07,527.66,523.84,527.66,21106.0,505.3508,507.8436,504.167,507.8436,21106.0
2022-01-31 14:00:00,527.47,531.19,527.01,531.19,21749.0,507.6607,511.241,507.218,511.241,21749.0
2022-01-31 14:30:00,531.29,533.14,530.85,531.57,37429.0,511.3372,513.1178,510.9138,511.6067,37429.0
2022-01-31 15:00:00,531.04,531.62,527.17,531.0,26499.0,511.0966,511.6548,507.372,511.0581,26499.0
2022-01-31 15:30:00,530.55,537.2,529.3,535.56,93894.0,510.625,517.0253,509.422,515.4469,93894.0
2022-02-01 09:30:00,538.5,541.63,531.62,534.39,64863.0,518.2765,521.2889,511.6548,514.3208,64863.0
2022-02-01 10:00:00,534.47,536.86,527.1,535.13,84370.0,514.3978,516.698,507.3046,515.033,84370.0
2022-02-01 10:30:00,535.97,537.34,531.22,535.93,27447.0,515.8415,517.16,511.2699,515.803,27447.0
2022-02-01 11:00:00,536.06,541.31,536.06,538.93,14199.0,515.9281,520.9809,515.9281,518.6903,14199.0
2022-02-01 11:30:00,538.43,541.13,537.01,540.13,17545.0,518.2091,520.8077,516.8424,519.8452,17545.0
2022-02-01 12:00:00,539.72,540.59,538.13,540.25,17949.0,519.4506,520.288,517.9203,519.9607,17949.0
2022-02-01 12:30:00,540.11,544.9,539.57,544.9,40433.0,519.826,524.4361,519.3063,524.4361,40433.0
2022-02-01 13:00:00,544.74,545.09,541.57,542.0,14668.0,524.2821,524.619,521.2312,521.645,14668.0
2022-02-01 13:30:00,542.08,543.32,540.45,542.12,15355.0,521.722,522.9154,520.1532,521.7605,15355.0
2022-02-01 14:00:00,542.37,542.61,539.48,540.52,10531.0,522.0011,522.2321,519.2196,520.2206,10531.0
2022-02-01 14:30:00,540.82,541.8,540.27,541.09,15376.0,520.5093,521.4525,519.98,520.7692,15376.0
2022-02-01 15:00:00,540.84,544.95,540.73,544.83,22557.0,520.5286,524.4842,520.4227,524.3687,22557.0
2022-02-01 15:30:00,545.06,546.23,542.49,544.7,71775.0,524.5901,525.7162,522.1166,524.2436,71775.0
2022-02-02 09:30:00,561.23,561.23,545.17,545.94,54337.0,540.1528,540.1528,524.696,525.437,54337.0
2022-02-02 10:00:00,547.52,551.86,545.75,545.75,17345.0,526.9577,531.1347,525.2542,525.2542,17345.0
2022-02-02 10:30:00,545.54,546.11,542.64,543.38,11816.0,525.0521,525.6007,522.261,522.9732,11816.0
2022-02-02 11:00:00,543.72,546.69,539.42,545.59,29537.0,523.3004,526.1589,519.1619,525.1002,29537.0
2022-02-02 11:30:00,546.32,546.88,543.4,546.69,25550.0,525.8028,526.3417,522.9924,526.1589,25550.0
2022-02-02 12:00:00,546.66,548.08,545.32,545.33,11502.0,526.13,527.4967,524.8403,524.85,11502.0
2022-02-02 12:30:00,544.92,550.29,544.59,550.27,16574.0,524.4553,529.6237,524.1377,529.6044,16574.0
2022-02-02 13:00:00,550.39,551.11,548.87,548.94,13564.0,529.7199,530.4129,528.257,528.3244,13564.0
2022-02-02 13:30:00,549.1,550.02,548.0,548.4,7082.0,528.4784,529.3638,527.4197,527.8047,7082.0
2022-02-02 14:00:00,548.71,548.98,545.79,546.93,8217.0,528.103,528.3629,525.2927,526.3899,8217.0
2022-02-02 14:30:00,546.59,547.79,545.09,545.18,20062.0,526.0626,527.2176,524.619,524.7056,20062.0
2022-02-02 15:00:00,545.58,547.71,544.56,545.98,15870.0,525.0906,527.1406,524.1089,525.4755,15870.0
2022-02-02 15:30:00,546.93,550.0,545.82,549.52,92318.0,526.3899,529.3446,525.3215,528.8826,92318.0
2022-02-03 09:30:00,540.0,541.47,534.16,535.96,110004.0,519.7201,521.1349,514.0994,515.8318,110004.0
2022-02-03 10:00:00,536.1,540.76,535.99,538.88,14755.0,515.9666,520.4516,515.8607,518.6422,14755.0
2022-02-03 10:30:00,538.96,540.57,535.86,536.85,20508.0,518.7192,520.2687,515.7356,516.6884,20508.0
2022-02-03 11:00:00,536.86,540.72,535.98,539.85,10804.0,516.698,520.4131,515.8511,519.5758,10804.0
2022-02-03 11:30:00,539.47,540.91,538.88,539.77,8045.0,519.21,520.5959,518.6422,519.4988,8045.0
2022-02-03 12:00:00,539.8,544.25,539.03,542.87,36102.0,519.5276,523.8105,518.7865,522.4823,36102.0
2022-02-03 12:30:00,542.69,543.25,539.97,540.11,14604.0,522.3091,522.8481,519.6912,519.826,14604.0
2022-02-03 13:00:00,540.06,542.56,539.64,541.22,16046.0,519.7779,522.184,519.3736,520.8943,16046.0
2022-02-03 13:30:00,541.27,543.03,541.03,541.1,13980.0,520.9424,522.6363,520.7114,520.7788,13980.0
2022-02-03 14:00:00,541.56,544.39,541.38,543.79,11882.0,521.2215,523.9453,521.0483,523.3678,11882.0
2022-02-03 14:30:00,543.38,544.02,541.38,543.39,28730.0,522.9732,523.5891,521.0483,522.9828,28730.0
2022-02-03 15:00:00,543.77,546.2,542.28,545.11,31939.0,523.3485,525.6873,521.9145,524.6382,31939.0
2022-02-03 15:30:00,544.63,544.64,539.14,540.75,93192.0,524.1762,524.1859,518.8924,520.442,93192.0
2022-02-04 09:30:00,537.47,545.33,532.54,545.0,14667.0,517.2851,524.85,512.5403,524.5323,14667.0
2022-02-04 10:00:00,545.18,551.45,544.57,547.79,15786.0,524.7056,530.7401,524.1185,527.2176,15786.0
2022-02-04 10:30:00,548.23,551.17,546.4,549.62,26553.0,527.641,530.4706,525.8798,528.9788,26553.0
2022-02-04 11:00:00,549.74,553.75,549.28,553.61,21148.0,529.0943,532.9537,528.6516,532.819,21148.0
2022-02-04 11:30:00,553.44,559.97,553.43,555.69,42418.0,532.6554,538.9401,532.6458,534.8209,42418.0
2022-02-04 12:00:00,554.64,555.1,552.06,553.35,27274.0,533.8103,534.253,531.3272,532.5688,27274.0
2022-02-04 12:30:00,553.5,555.91,552.47,555.12,10561.0,532.7131,535.0326,531.7218,534.2723,10561.0
2022-02-04 13:00:00,555.77,559.34,555.77,557.99,28908.0,534.8979,538.3338,534.8979,537.0345,28908.0
2022-02-04 13:30:00,557.67,560.83,556.21,558.68,25150.0,536.7265,539.7678,535.3213,537.6986,25150.0
2022-02-04 14:00:00,558.82,558.84,556.81,558.31,20920.0,537.8333,537.8526,535.8988,537.3425,20920.0
2022-02-04 14:30:00,558.35,560.77,557.45,557.45,20928.0,537.381,539.7101,536.5148,536.5148,20928.0
2022-02-04 15:00:00,558.55,563.23,558.42,560.49,25319.0,537.5735,542.0777,537.4484,539.4406,25319.0
2022-02-04 15:30:00,560.87,561.52,554.33,554.4,108183.0,539.8063,540.4319,533.512,533.5793,108183.0
2022-02-07 09:30:00,551.75,555.21,547.23,552.63,20974.0,531.0288,534.3589,526.6786,531.8758,20974.0
2022-02-07 10:00:00,553.41,559.78,551.13,557.87,24963.0,532.6265,538.7573,530.4321,536.919,24963.0
2022-02-07 10:30:00,557.92,561.0,555.17,555.66,40395.0,536.9671,539.9315,534.3204,534.792,40395.0
2022-02-07 11:00:00,555.47,556.5,549.88,550.5,8134.0,534.6091,535.6005,529.2291,529.8258,8134.0
2022-02-07 11:30:00,550.99,550.99,545.73,548.58,10060.0,530.2974,530.2974,525.2349,527.9779,10060.0
2022-02-07 12:00:00,548.1,550.52,547.88,549.42,17721.0,527.5159,529.845,527.3042,528.7863,17721.0
2022-02-07 12:30:00,548.6,548.88,546.23,547.12,4871.0,527.9971,528.2666,525.7162,526.5727,4871.0
2022-02-07 13:00:00,547.73,550.23,547.72,549.63,10011.0,527.1598,529.5659,527.1502,528.9885,10011.0
2022-02-07 13:30:00,549.91,552.48,549.84,550.99,11519.0,529.2579,531.7314,529.1906,530.2974,11519.0
2022-02-07 14:00:00,550.99,552.1,549.26,551.68,7757.0,530.2974,531.3657,528.6324,530.9615,7757.0
2022-02-07 14:30:00,551.96,553.02,551.22,552.36,7775.0,531.231,532.2512,530.5187,531.6159,7775.0
2022-02-07 15:00:00,551.96,554.06,551.14,552.23,18824.0,531.231,533.2521,530.4418,531.4908,18824.0
2022-02-07 15:30:00,552.38,552.57,546.55,550.71,81260.0,531.6352,531.8181,526.0241,530.0279,81260.0
2022-02-08 09:30:00,528.94,538.06,527.62,534.83,49343.0,509.0755,517.853,507.8051,514.7443,49343.0
2022-02-08 10:00:00,534.19,535.0,527.41,528.65,28885.0,514.1283,514.9079,507.6029,508.7964,28885.0
2022-02-08 10:30:00,528.67,532.54,524.94,532.54,33801.0,508.8156,512.5403,505.2257,512.5403,33801.0
2022-02-08 11:00:00,532.84,535.55,531.95,534.05,26484.0,512.829,515.4372,511.9724,513.9936,26484.0
2022-02-08 11:30:00,535.32,541.63,535.26,540.02,14265.0,515.2159,521.2889,515.1581,519.7394,14265.0
2022-02-08 12:00:00,540.93,540.93,537.51,538.83,10254.0,520.6152,520.6152,517.3236,518.5941,10254.0
2022-02-08 12:30:00,539.03,543.61,539.03,542.0,8185.0,518.7865,523.1945,518.7865,521.645,8185.0
2022-02-08 13:00:00,541.39,543.02,540.36,541.47,12125.0,521.0579,522.6267,520.0666,521.1349,12125.0
2022-02-08 13:30:00,541.13,542.74,540.74,541.91,11189.0,520.8077,522.3572,520.4323,521.5584,11189.0
2022-02-08 14:00:00,542.3,544.1,540.49,541.15,17583.0,521.9337,523.6661,520.1917,520.8269,17583.0
2022-02-08 14:30:00,541.33,543.13,540.44,542.37,10087.0,521.0002,522.7326,520.1436,522.0011,10087.0
2022-02-08 15:00:00,541.91,546.5,541.05,544.72,22638.0,521.5584,525.976,520.7307,524.2629,22638.0
2022-02-08 15:30:00,544.82,547.01,544.42,546.3,45253.0,524.3591,526.4669,523.9741,525.7835,45253.0
2022-02-09 09:30:00,537.95,558.86,535.99,556.81,41183.0,517.7471,537.8718,515.8607,535.8988,41183.0
2022-02-09 10:00:00,557.45,560.01,554.79,555.47,14004.0,536.5148,538.9786,533.9547,534.6091,14004.0
2022-02-09 10:30:00,556.07,561.17,556.05,558.94,16839.0,535.1866,540.0951,535.1674,537.9488,16839.0
2022-02-09 11:00:00,558.72,562.0,558.55,560.56,25179.0,537.7371,540.8939,537.5735,539.508,25179.0
2022-02-09 11:30:00,561.09,564.22,560.88,563.19,15696.0,540.0181,543.0305,539.816,542.0392,15696.0
2022-02-09 12:00:00,562.74,564.27,560.93,563.64,12690.0,541.6061,543.0787,539.8641,542.4723,12690.0
2022-02-09 12:30:00,563.99,563.99,559.3,560.29,17591.0,542.8092,542.8092,538.2953,539.2481,17591.0
2022-02-09 13:00:00,560.59,562.12,559.46,562.01,11683.0,539.5369,541.0094,538.4493,540.9035,11683.0
2022-02-09 13:30:00,562.07,563.29,559.96,560.39,9953.0,540.9613,542.1355,538.9305,539.3444,9953.0
2022-02-09 14:00:00,560.58,562.13,560.58,561.82,10177.0,539.5272,541.019,539.5272,540.7207,10177.0
2022-02-09 14:30:00,561.84,563.57,561.21,561.4,11436.0,540.7399,542.4049,540.1336,540.3164,11436.0
2022-02-09 15:00:00,561.28,562.04,558.43,561.86,16977.0,540.2009,540.9324,537.458,540.7592,16977.0
2022-02-09 15:30:00,561.91,563.86,560.65,561.27,43321.0,540.8073,542.6841,539.5946,540.1913,43321.0
2022-02-10 09:30:00,549.58,554.83,546.31,553.32,22611.0,528.9403,533.9932,525.7931,532.5399,22611.0
2022-02-10 10:00:00,554.28,555.92,553.1,554.9,11606.0,533.4638,535.0422,532.3281,534.0605,11606.0
2022-02-10 10:30:00,555.06,558.5,552.25,553.02,13517.0,534.2145,537.5253,531.5101,532.2512,13517.0
2022-02-10 11:00:00,552.57,554.47,551.36,552.02,4479.0,531.8181,533.6467,530.6535,531.2887,4479.0
2022-02-10 11:30:00,551.46,554.93,550.33,554.86,10722.0,530.7497,534.0894,529.6622,534.022,10722.0
2022-02-10 12:00:00,554.72,556.99,554.72,555.83,8158.0,533.8873,536.0721,533.8873,534.9556,8158.0
2022-02-10 12:30:00,556.12,557.26,550.96,552.88,7183.0,535.2347,536.3319,530.2685,532.1164,7183.0
2022-02-10 13:00:00,552.75,553.49,548.16,548.16,7821.0,531.9913,532.7035,527.5737,527.5737,7821.0
2022-02-10 13:30:00,548.66,549.99,545.59,549.99,8219.0,528.0549,529.3349,525.1002,529.3349,8219.0
2022-02-10 14:00:00,549.81,549.81,545.27,548.4,5627.0,529.1617,529.1617,524.7922,527.8047,5627.0
2022-02-10 14:30:00,548.56,549.89,544.85,545.92,12768.0,527.9586,529.2387,524.388,525.4178,12768.0
2022-02-10 15:00:00,544.89,548.02,544.4,545.72,9441.0,524.4265,527.4389,523.9549,525.2253,9441.0
2022-02-10 15:30:00,544.96,545.56,540.88,543.91,49856.0,524.4938,525.0713,520.5671,523.4833,49856.0
2022-02-11 09:30:00,545.96,550.23,542.9,542.9,9000.0,525.4563,529.5659,522.5112,522.5112,9000.0
2022-02-11 10:00:00,542.76,547.51,541.45,544.81,3495.0,522.3765,526.9481,521.1157,524.3495,3495.0
2022-02-11 10:30:00,545.92,546.91,542.46,543.04,3861.0,525.4178,526.3706,522.0877,522.646,3861.0
2022-02-11 11:00:00,542.43,544.43,539.82,541.47,7172.0,522.0589,523.9838,519.5469,521.1349,7172.0
2022-02-11 11:30:00,541.33,544.09,539.22,542.41,6793.0,521.0002,523.6565,518.9694,522.0396,6793.0
2022-02-11 12:00:00,542.46,543.69,541.14,543.3,6139.0,522.0877,523.2715,520.8173,522.8962,6139.0
2022-02-11 12:30:00,543.46,543.91,541.7,541.96,5886.0,523.0502,523.4833,521.3563,521.6065,5886.0
2022-02-11 13:00:00,541.82,544.5,541.82,542.54,8153.0,521.4718,524.0511,521.4718,522.1647,8153.0
2022-02-11 13:30:00,542.11,542.11,532.1,532.62,35946.0,521.7509,521.7509,512.1168,512.6173,35946.0
2022-02-11 14:00:00,532.8,537.96,531.04,533.92,7741.0,512.7905,517.7567,511.0966,513.8685,7741.0
2022-02-11 14:30:00,533.87,536.08,530.44,532.71,8710.0,513.8203,515.9473,510.5191,512.7039,8710.0
2022-02-11 15:00:00,534.04,535.35,530.59,532.63,11575.0,513.984,515.2448,510.6635,512.6269,11575.0
2022-02-11 15:30:00,533.16,535.6,530.0,534.26,45969.0,513.137,515.4854,510.0957,514.1957,45969.0
2022-02-14 09:30:00,533.11,536.42,531.74,534.18,11758.0,513.0889,516.2746,511.7703,514.1187,11758.0
2022-02-14 10:00:00,533.46,534.18,528.03,532.68,14863.0,513.4257,514.1187,508.1997,512.675,14863.0
2022-02-14 10:30:00,532.16,533.46,527.43,532.24,8980.0,512.1746,513.4257,507.6222,512.2516,8980.0
2022-02-14 11:00:00,532.35,533.36,528.31,533.31,9531.0,512.3574,513.3295,508.4691,513.2814,9531.0
2022-02-14 11:30:00,532.59,533.28,530.0,530.83,4417.0,512.5884,513.2525,510.0957,510.8945,4417.0
2022-02-14 12:00:00,530.81,532.45,530.34,532.45,5555.0,510.8753,512.4537,510.4229,512.4537,5555.0
2022-02-14 12:30:00,532.32,533.93,531.04,532.09,5382.0,512.3285,513.8781,511.0966,512.1072,5382.0
2022-02-14 13:00:00,532.8,532.8,529.48,530.91,4091.0,512.7905,512.7905,509.5952,510.9715,4091.0
2022-02-14 13:30:00,529.71,530.0,524.1,524.58,11054.0,509.8166,510.0957,504.4173,504.8792,11054.0
2022-02-14 14:00:00,524.72,527.4,521.92,527.4,10496.0,505.014,507.5933,502.3191,507.5933,10496.0
2022-02-14 14:30:00,527.86,530.61,526.11,529.98,14113.0,508.036,510.6828,506.3518,510.0764,14113.0
2022-02-14 15:00:00,530.58,531.87,528.19,530.93,15413.0,510.6539,511.8954,508.3536,510.9907,15413.0
2022-02-14 15:30:00,530.7,534.52,530.3,533.5,64752.0,510.7694,514.4459,510.3844,513.4642,64752.0
2022-02-15 09:30:00,545.14,550.94,540.4,545.77,15066.0,524.6671,530.2493,520.1051,525.2734,15066.0
2022-02-15 10:00:00,547.0,547.01,542.37,544.06,11707.0,526.4572,526.4669,522.0011,523.6276,11707.0
2022-02-15 10:30:00,544.0,548.66,543.29,546.46,19714.0,523.5699,528.0549,522.8866,525.9375,19714.0
2022-02-15 11:00:00,546.94,548.32,545.27,547.05,20305.0,526.3995,527.7277,524.7922,526.5054,20305.0
2022-02-15 11:30:00,547.52,547.85,546.17,546.52,11556.0,526.9577,527.2753,525.6584,525.9953,11556.0
2022-02-15 12:00:00,544.97,544.97,541.14,541.7,21902.0,524.5035,524.5035,520.8173,521.3563,21902.0
2022-02-15 12:30:00,542.18,542.99,539.26,540.45,18806.0,521.8183,522.5978,519.0079,520.1532,18806.0
2022-02-15 13:00:00,541.53,542.08,540.28,541.89,3324.0,521.1927,521.722,519.9896,521.5391,3324.0
2022-02-15 13:30:00,541.86,544.49,540.44,542.97,6918.0,521.5103,524.0415,520.1436,522.5786,6918.0
2022-02-15 14:00:00,543.36,545.29,541.0,545.29,12686.0,522.9539,524.8115,520.6826,524.8115,12686.0
2022-02-15 14:30:00,545.37,546.36,544.1,545.01,7965.0,524.8884,525.8413,523.6661,524.542,7965.0
2022-02-15 15:00:00,545.52,546.92,544.27,545.31,8799.0,525.0328,526.3802,523.8298,524.8307,8799.0
2022-02-15 15:30:00,544.64,546.58,542.85,546.58,40274.0,524.1859,526.053,522.4631,526.053,40274.0
2022-02-16 09:30:00,543.5,545.99,534.33,537.31,7491.0,523.0887,525.4852,514.2631,517.1311,7491.0
2022-02-16 10:00:00,536.87,538.42,534.47,537.22,6898.0,516.7077,518.1995,514.3978,517.0445,6898.0
2022-02-16 10:30:00,537.69,542.43,537.69,541.56,4152.0,517.4969,522.0589,517.4969,521.2215,4152.0
2022-02-16 11:00:00,540.75,542.45,539.78,541.39,5867.0,520.442,522.0781,519.5084,521.0579,5867.0
2022-02-16 11:30:00,539.96,541.72,539.1,540.5,3731.0,519.6816,521.3755,518.8539,520.2013,3731.0
2022-02-16 12:00:00,541.12,542.38,540.42,540.63,3182.0,520.7981,522.0107,520.1243,520.3265,3182.0
2022-02-16 12:30:00,540.18,540.41,538.16,540.0,3677.0,519.8934,520.1147,517.9492,519.7201,3677.0
2022-02-16 13:00:00,538.74,539.64,538.04,539.41,3811.0,518.5074,519.3736,517.8337,519.1523,3811.0
2022-02-16 13:30:00,539.21,541.34,538.59,539.65,4652.0,518.9598,521.0098,518.3631,519.3833,4652.0
2022-02-16 14:00:00,541.69,545.51,539.55,544.85,5026.0,521.3467,525.0232,519.287,524.388,5026.0
2022-02-16 14:30:00,545.67,545.75,543.52,544.46,4352.0,525.1772,525.2542,523.1079,524.0126,4352.0
2022-02-16 15:00:00,545.02,547.15,544.5,546.26,6806.0,524.5516,526.6016,524.0511,525.745,6806.0
2022-02-16 15:30:00,546.55,546.72,543.5,544.37,31939.0,526.0241,526.1877,523.0887,523.926,31939.0
2022-02-17 09:30:00,536.18,538.84,528.43,531.08,13272.0,517.0534,519.6185,509.5798,512.1353,13272.0
2022-02-17 10:00:00,530.36,534.61,528.64,529.79,12351.0,511.441,515.5394,509.7823,510.8913,12351.0
2022-02-17 10:30:00,530.31,534.79,529.53,534.31,10161.0,511.3928,515.713,510.6406,515.2501,10161.0
2022-02-17 11:00:00,535.0,537.02,533.06,535.88,8683.0,515.9155,517.8634,514.0447,516.7641,8683.0
2022-02-17 11:30:00,534.87,538.14,534.57,536.54,18844.0,515.7901,518.9435,515.5008,517.4005,18844.0
2022-02-17 12:00:00,536.8,537.08,534.98,536.81,9448.0,517.6513,517.9213,515.8962,517.6609,9448.0
2022-02-17 12:30:00,536.21,537.53,536.16,536.66,7379.0,517.0823,518.3552,517.0341,517.5163,7379.0
2022-02-17 13:00:00,536.65,537.61,535.05,535.93,8650.0,517.5066,518.4324,515.9637,516.8123,8650.0
2022-02-17 13:30:00,536.39,537.62,536.01,537.62,5278.0,517.2559,518.442,516.8894,518.442,5278.0
2022-02-17 14:00:00,537.33,537.85,534.02,534.81,8360.0,518.1624,518.6638,514.9704,515.7322,8360.0
2022-02-17 14:30:00,534.84,534.84,532.57,533.79,11562.0,515.7612,515.7612,513.5722,514.7486,11562.0
2022-02-17 15:00:00,533.79,534.49,531.69,532.7,19802.0,514.7486,515.4237,512.7235,513.6975,19802.0
2022-02-17 15:30:00,532.38,533.98,530.14,531.48,49744.0,513.3889,514.9319,511.2288,512.521,49744.0
2022-02-18 09:30:00,533.27,538.39,528.85,536.32,17406.0,514.2472,519.1845,509.9849,517.1884,17406.0
2022-02-18 10:00:00,536.06,536.06,530.33,531.05,3833.0,516.9377,516.9377,511.4121,512.1064,3833.0
2022-02-18 10:30:00,529.41,529.65,528.09,528.18,4213.0,510.5249,510.7563,509.252,509.3388,4213.0
2022-02-18 11:00:00,527.07,527.59,524.01,526.19,6118.0,508.2683,508.7698,505.3175,507.4197,6118.0
2022-02-18 11:30:00,526.31,527.24,523.59,524.67,5176.0,507.5355,508.4323,504.9125,505.954,5176.0
2022-02-18 12:00:00,524.46,528.59,523.54,527.63,3226.0,505.7515,509.7341,504.8643,508.8084,3226.0
2022-02-18 12:30:00,526.66,526.66,523.59,524.98,2525.0,507.873,507.873,504.9125,506.2529,2525.0
2022-02-18 13:00:00,523.79,525.37,523.68,524.99,3330.0,505.1054,506.629,504.9993,506.2625,3330.0
2022-02-18 13:30:00,525.08,528.26,525.08,527.73,3706.0,506.3493,509.4159,506.3493,508.9048,3706.0
2022-02-18 14:00:00,527.98,531.02,527.03,531.02,4350.0,509.1459,512.0774,508.2298,512.0774,4350.0
2022-02-18 14:30:00,531.22,532.08,527.12,530.57,5592.0,512.2703,513.0996,508.3166,511.6435,5592.0
2022-02-18 15:00:00,531.2,531.51,526.86,527.38,7314.0,512.251,512.55,508.0658,508.5673,7314.0
2022-02-18 15:30:00,526.7,529.47,525.41,527.25,38391.0,507.9115,510.5827,506.6676,508.4419,38391.0
2022-02-22 09:30:00,521.47,533.13,519.2,526.26,77636.0,502.8681,514.1122,500.6791,507.4872,77636.0
2022-02-22 10:00:00,527.67,530.43,527.3,529.96,25106.0,508.8469,511.5085,508.4901,511.0553,25106.0
2022-02-22 10:30:00,529.82,529.82,522.68,522.68,9051.0,510.9203,510.9203,504.0349,504.0349,9051.0
2022-02-22 11:00:00,523.37,524.12,521.11,522.03,6151.0,504.7003,505.4236,502.521,503.4081,6151.0
2022-02-22 11:30:00,522.46,524.51,519.43,522.33,14186.0,503.8228,505.7997,500.9009,503.6974,14186.0
2022-02-22 12:00:00,524.18,524.74,522.5,523.14,8312.0,505.4814,506.0215,503.8614,504.4785,8312.0
2022-02-22 12:30:00,522.67,523.51,520.19,521.9,13612.0,504.0253,504.8353,501.6338,503.2828,13612.0
2022-02-22 13:00:00,520.22,522.32,518.96,519.84,8209.0,501.6627,503.6878,500.4476,501.2963,8209.0
2022-02-22 13:30:00,520.0,521.06,516.64,517.15,9037.0,501.4505,502.4727,498.2104,498.7022,9037.0
2022-02-22 14:00:00,517.5,521.24,516.0,519.81,10995.0,499.0397,502.6463,497.5932,501.2673,10995.0
2022-02-22 14:30:00,519.43,525.01,517.94,523.0,8532.0,500.9009,506.2818,499.464,504.3435,8532.0
2022-02-22 15:00:00,523.52,526.31,523.32,524.16,13717.0,504.845,507.5355,504.6521,505.4622,13717.0
2022-02-22 15:30:00,524.01,524.42,517.23,521.26,57955.0,505.3175,505.7129,498.7794,502.6656,57955.0
2022-02-23 09:30:00,526.09,530.88,524.0,527.74,30462.0,507.3233,511.9424,505.3079,508.9144,30462.0
2022-02-23 10:00:00,527.69,527.85,524.15,524.68,8010.0,508.8662,509.0205,505.4525,505.9636,8010.0
2022-02-23 10:30:00,524.33,525.47,522.08,522.48,7161.0,505.6261,506.7254,503.4564,503.8421,7161.0
2022-02-23 11:00:00,522.32,523.48,518.79,520.04,26494.0,503.6878,504.8064,500.2837,501.4891,26494.0
2022-02-23 11:30:00,519.86,524.92,519.85,523.74,13144.0,501.3155,506.195,501.3059,505.0571,13144.0
2022-02-23 12:00:00,524.09,527.01,522.83,527.0,14480.0,505.3947,508.2105,504.1796,508.2008,14480.0
2022-02-23 12:30:00,527.65,527.65,522.36,523.74,8170.0,508.8277,508.8277,503.7264,505.0571,8170.0
2022-02-23 13:00:00,523.6,523.86,520.17,521.11,7053.0,504.9221,505.1729,501.6145,502.521,7053.0
2022-02-23 13:30:00,520.13,521.32,518.68,519.86,9397.0,501.5759,502.7235,500.1776,501.3155,9397.0
2022-02-23 14:00:00,520.74,520.74,516.66,516.75,12180.0,502.1642,502.1642,498.2297,498.3165,12180.0
2022-02-23 14:30:00,517.18,517.56,514.22,516.27,10110.0,498.7311,499.0976,495.8767,497.8536,10110.0
2022-02-23 15:00:00,516.24,516.64,513.0,515.5,22543.0,497.8247,498.2104,494.7003,497.1111,22543.0
2022-02-23 15:30:00,515.1,515.42,507.72,508.95,80939.0,496.7253,497.0339,489.6086,490.7947,80939.0
2022-02-24 09:30:00,491.95,501.61,490.19,500.93,97737.0,474.4011,483.7166,472.7039,483.0608,97737.0
2022-02-24 10:00:00,500.78,503.96,494.4,500.45,29307.0,482.9162,485.9827,476.7638,482.5979,29307.0
2022-02-24 10:30:00,500.83,502.39,498.2,501.63,126269.0,482.9644,484.4687,480.4282,483.7358,126269.0
2022-02-24 11:00:00,501.62,502.14,496.72,500.88,72295.0,483.7262,484.2277,479.001,483.0126,72295.0
2022-02-24 11:30:00,501.21,502.08,497.91,500.82,57668.0,483.3308,484.1698,480.1485,482.9547,57668.0
2022-02-24 12:00:00,500.77,501.05,493.0,497.24,34138.0,482.9065,483.1765,475.4137,479.5024,34138.0
2022-02-24 12:30:00,497.3,500.74,495.29,497.74,25148.0,479.5603,482.8776,477.622,479.9846,25148.0
2022-02-24 13:00:00,498.23,500.83,497.24,497.31,15688.0,480.4571,482.9644,479.5024,479.5699,15688.0
2022-02-24 13:30:00,498.43,502.09,497.51,499.06,70147.0,480.65,484.1794,479.7628,481.2575,70147.0
2022-02-24 14:00:00,499.2,500.5,496.26,500.34,32039.0,481.3925,482.6462,478.5574,482.4919,32039.0
2022-02-24 14:30:00,500.3,502.99,499.26,499.9,89520.0,482.4533,485.0473,481.4504,482.0676,89520.0
2022-02-24 15:00:00,500.23,502.36,499.0,499.01,64865.0,482.3858,484.4398,481.1997,481.2093,64865.0
2022-02-24 15:30:00,499.08,509.98,499.08,508.49,216396.0,481.2768,491.788,481.2768,490.3511,216396.0
2022-02-25 09:30:00,510.96,517.46,510.02,510.4,12943.0,492.733,499.0012,491.8266,492.193,12943.0
2022-02-25 10:00:00,508.54,508.55,502.13,504.75,25315.0,490.3994,490.409,484.218,486.7445,25315.0
2022-02-25 10:30:00,504.36,506.83,500.82,505.16,32318.0,486.3685,488.7503,482.9547,487.1399,32318.0
2022-02-25 11:00:00,504.84,508.57,503.93,508.04,29159.0,486.8313,490.4283,485.9538,489.9172,29159.0
2022-02-25 11:30:00,508.0,514.15,506.52,513.23,21447.0,489.8786,495.8092,488.4514,494.922,21447.0
2022-02-25 12:00:00,513.21,513.25,509.64,512.95,22876.0,494.9028,494.9413,491.4601,494.652,22876.0
2022-02-25 12:30:00,514.1,514.95,510.65,512.45,15197.0,495.761,496.5807,492.4341,494.1699,15197.0
2022-02-25 13:00:00,513.18,513.46,510.54,511.05,25839.0,494.8738,495.1438,492.328,492.8198,25839.0
2022-02-25 13:30:00,511.25,515.05,510.65,511.86,22886.0,493.0127,496.6771,492.4341,493.6009,22886.0
2022-02-25 14:00:00,511.86,512.91,506.6,507.61,39438.0,493.6009,494.6135,488.5286,489.5025,39438.0
2022-02-25 14:30:00,507.97,509.44,505.55,507.81,44572.0,489.8497,491.2672,487.516,489.6954,44572.0
2022-02-25 15:00:00,507.21,510.16,505.91,508.7,36932.0,489.1168,491.9616,487.8632,490.5536,36932.0
2022-02-25 15:30:00,509.24,513.21,508.88,512.65,138818.0,491.0744,494.9028,490.7272,494.3627,138818.0
2022-02-28 09:30:00,504.87,508.73,500.31,507.1,20873.0,486.8603,490.5826,482.4629,489.0107,20873.0
2022-02-28 10:00:00,507.06,507.13,502.17,504.55,15825.0,488.9721,489.0396,484.2566,486.5517,15825.0
2022-02-28 10:30:00,504.59,506.92,501.22,505.56,12858.0,486.5903,488.8371,483.3405,487.5257,12858.0
2022-02-28 11:00:00,506.79,509.2,505.26,508.03,26126.0,488.7118,491.0358,487.2364,489.9075,26126.0
2022-02-28 11:30:00,507.82,508.49,505.39,506.67,12730.0,489.705,490.3511,487.3617,488.5961,12730.0
2022-02-28 12:00:00,506.58,507.78,501.72,502.68,13911.0,488.5093,489.6665,483.8226,484.7484,13911.0
2022-02-28 12:30:00,502.89,503.01,498.71,500.76,13950.0,484.9509,485.0666,480.92,482.8969,13950.0
2022-02-28 13:00:00,500.61,503.63,500.23,501.93,10465.0,482.7522,485.6645,482.3858,484.0251,10465.0
2022-02-28 13:30:00,501.32,503.0,500.29,502.0,15636.0,483.4369,485.057,482.4436,484.0926,15636.0
2022-02-28 14:00:00,501.67,501.67,496.64,497.85,35092.0,483.7744,483.7744,478.9238,480.0907,35092.0
2022-02-28 14:30:00,498.4,502.0,498.39,500.92,16613.0,480.6211,484.0926,480.6114,483.0512,16613.0
2022-02-28 15:00:00,500.64,501.59,499.25,500.36,13337.0,482.7812,483.6973,481.4407,482.5111,13337.0
2022-02-28 15:30:00,500.18,503.16,497.08,501.92,127324.0,482.3376,485.2113,479.3482,484.0155,127324.0
2022-03-01 09:30:00,502.27,507.21,498.01,507.16,44144.0,484.353,489.1168,480.245,489.0686,44144.0
2022-03-01 10:00:00,507.81,513.57,505.05,512.43,25555.0,489.6954,495.2499,487.0338,494.1506,25555.0
2022-03-01 10:30:00,513.14,514.0,509.02,512.28,22882.0,494.8353,495.6646,490.8622,494.0059,22882.0
2022-03-01 11:00:00,511.82,514.0,510.2,512.09,37528.0,493.5623,495.6646,492.0001,493.8227,37528.0
2022-03-01 11:30:00,512.1,512.1,505.64,505.99,13878.0,493.8324,493.8324,487.6028,487.9403,13878.0
2022-03-01 12:00:00,505.68,505.68,502.18,505.46,23840.0,487.6414,487.6414,484.2662,487.4292,23840.0
2022-03-01 12:30:00,505.09,509.02,503.7,509.0,25404.0,487.0724,490.8622,485.732,490.8429,25404.0
2022-03-01 13:00:00,508.78,509.39,506.31,506.85,9694.0,490.6308,491.219,488.2489,488.7696,9694.0
2022-03-01 13:30:00,507.0,507.0,501.0,503.03,29783.0,488.9143,488.9143,483.1283,485.0859,29783.0
2022-03-01 14:00:00,502.24,504.73,500.33,504.73,29805.0,484.3241,486.7253,482.4822,486.7253,29805.0
2022-03-01 14:30:00,503.78,505.96,500.23,501.04,22821.0,485.8091,487.9114,482.3858,483.1669,22821.0
2022-03-01 15:00:00,500.66,505.32,500.65,500.7,23886.0,482.8004,487.2942,482.7908,482.839,23886.0
2022-03-01 15:30:00,500.25,501.38,497.18,500.38,87558.0,482.4051,483.4948,479.4446,482.5304,87558.0
2022-03-02 09:30:00,506.62,511.0,503.98,508.88,19769.0,488.5478,492.7716,486.002,490.7272,19769.0
2022-03-02 10:00:00,510.16,511.84,507.8,510.5,21599.0,491.9616,493.5816,489.6857,492.2894,21599.0
2022-03-02 10:30:00,511.44,512.0,508.96,510.0,20666.0,493.1959,493.7359,490.8044,491.8073,20666.0
2022-03-02 11:00:00,509.72,514.19,509.38,509.63,19872.0,491.5373,495.8478,491.2094,491.4505,19872.0
2022-03-02 11:30:00,509.63,513.58,509.51,510.32,21532.0,491.4505,495.2596,491.3347,492.1159,21532.0
2022-03-02 12:00:00,510.29,512.36,510.2,511.75,11571.0,492.0869,494.0831,492.0001,493.4948,11571.0
2022-03-02 12:30:00,512.12,513.56,510.99,511.52,20463.0,493.8516,495.2403,492.762,493.273,20463.0
2022-03-02 13:00:00,512.32,514.67,511.91,512.25,13109.0,494.0445,496.3107,493.6491,493.977,13109.0
2022-03-02 13:30:00,512.77,514.36,512.31,513.24,13238.0,494.4785,496.0117,494.0349,494.9317,13238.0
2022-03-02 14:00:00,513.24,514.79,511.99,512.88,8622.0,494.9317,496.4264,493.7263,494.5845,8622.0
2022-03-02 14:30:00,512.7,513.98,512.11,512.53,13374.0,494.411,495.6453,493.842,494.247,13374.0
2022-03-02 15:00:00,512.53,513.96,511.26,512.17,20171.0,494.247,495.626,493.0223,493.8999,20171.0
2022-03-02 15:30:00,511.89,513.75,510.27,511.09,88062.0,493.6298,495.4235,492.0676,492.8584,88062.0
2022-03-03 09:30:00,516.25,519.02,510.68,515.6,14732.0,497.8343,500.5055,492.463,497.2075,14732.0
2022-03-03 10:00:00,515.63,516.79,509.9,509.96,5375.0,497.2364,498.3551,491.7108,491.7687,5375.0
2022-03-03 10:30:00,509.98,510.75,508.73,509.73,13376.0,491.788,492.5305,490.5826,491.5469,13376.0
2022-03-03 11:00:00,509.18,513.25,508.79,512.39,8664.0,491.0165,494.9413,490.6404,494.112,8664.0
2022-03-03 11:30:00,512.02,513.08,508.97,510.88,22751.0,493.7552,494.7774,490.814,492.6559,22751.0
2022-03-03 12:00:00,510.88,511.84,508.74,508.74,6944.0,492.6559,493.5816,490.5922,490.5922,6944.0
2022-03-03 12:30:00,508.95,514.27,508.95,512.41,4155.0,490.7947,495.9249,490.7947,494.1313,4155.0
2022-03-03 13:00:00,512.38,513.43,511.44,512.1,8097.0,494.1024,495.1149,493.1959,493.8324,8097.0
2022-03-03 13:30:00,511.9,512.31,510.84,510.84,7411.0,493.6395,494.0349,492.6173,492.6173,7411.0
2022-03-03 14:00:00,510.79,514.15,510.79,513.22,6754.0,492.5691,495.8092,492.5691,494.9124,6754.0
2022-03-03 14:30:00,513.12,513.58,509.75,510.53,10248.0,494.816,495.2596,491.5662,492.3184,10248.0
2022-03-03 15:00:00,510.39,510.39,507.82,509.48,5943.0,492.1834,492.1834,489.705,491.3058,5943.0
2022-03-03 15:30:00,508.9,508.9,504.99,506.99,16519.0,490.7465,490.7465,486.976,488.9046,16519.0
2022-03-04 09:30:00,505.2,505.2,496.43,499.12,16319.0,487.1785,487.1785,478.7213,481.3154,16319.0
2022-03-04 10:00:00,499.85,500.6,494.01,495.64,16887.0,482.0193,482.7426,476.3877,477.9595,16887.0
2022-03-04 10:30:00,495.54,498.26,492.39,492.45,19366.0,477.8631,480.4861,474.8255,474.8833,19366.0
2022-03-04 11:00:00,492.98,494.99,491.19,494.43,13692.0,475.3944,477.3327,473.6683,476.7927,13692.0
2022-03-04 11:30:00,493.66,497.07,491.76,493.49,15065.0,476.0502,479.3385,474.2179,475.8862,15065.0
2022-03-04 12:00:00,493.61,498.79,492.7,497.43,7617.0,476.0019,480.9972,475.1244,479.6857,7617.0
2022-03-04 12:30:00,497.0,500.25,496.2,499.8,7600.0,479.271,482.4051,478.4995,481.9711,7600.0
2022-03-04 13:00:00,500.19,502.6,498.85,500.48,25917.0,482.3472,484.6712,481.055,482.6269,25917.0
2022-03-04 13:30:00,500.28,501.36,497.44,497.66,12405.0,482.434,483.4755,479.6953,479.9075,12405.0
2022-03-04 14:00:00,498.5,498.66,494.74,496.14,29299.0,480.7175,480.8718,477.0916,478.4417,29299.0
2022-03-04 14:30:00,495.56,497.73,492.51,492.52,27178.0,477.8824,479.975,474.9412,474.9508,27178.0
2022-03-04 15:00:00,492.88,494.51,491.21,493.56,36052.0,475.298,476.8698,473.6875,475.9537,36052.0
2022-03-04 15:30:00,493.2,497.98,492.96,497.98,55551.0,475.6066,480.216,475.3751,480.216,55551.0
2022-03-07 09:30:00,497.2,497.56,486.98,493.64,20922.0,479.4639,479.811,469.6084,476.0309,20922.0
2022-03-07 10:00:00,491.19,493.16,485.71,486.84,11893.0,473.6683,475.568,468.3837,469.4734,11893.0
2022-03-07 10:30:00,485.95,486.6,480.82,481.26,17136.0,468.6152,469.242,463.6682,464.0925,17136.0
2022-03-07 11:00:00,480.84,482.96,479.39,481.93,14571.0,463.6875,465.7318,462.2892,464.7386,14571.0
2022-03-07 11:30:00,482.28,483.1,479.46,479.47,14205.0,465.0761,465.8668,462.3567,462.3663,14205.0
2022-03-07 12:00:00,479.74,480.53,477.79,478.52,8395.0,462.6267,463.3885,460.7463,461.4502,8395.0
2022-03-07 12:30:00,479.14,480.17,477.35,477.87,30810.0,462.0481,463.0414,460.322,460.8234,30810.0
2022-03-07 13:00:00,477.93,479.87,475.9,477.71,13294.0,460.8813,462.7521,458.9237,460.6691,13294.0
2022-03-07 13:30:00,477.7,480.23,475.6,475.72,11789.0,460.6595,463.0992,458.6344,458.7501,11789.0
2022-03-07 14:00:00,476.75,477.84,472.58,473.73,21671.0,459.7434,460.7945,455.7221,456.8311,21671.0
2022-03-07 14:30:00,473.49,473.74,471.11,472.31,19878.0,456.5997,456.8407,454.3046,455.4617,19878.0
2022-03-07 15:00:00,472.86,473.32,470.52,472.87,24313.0,455.9921,456.4357,453.7356,456.0018,24313.0
2022-03-07 15:30:00,472.57,472.57,466.91,467.98,101849.0,455.7125,455.7125,450.2544,451.2862,101849.0
2022-03-08 09:30:00,468.01,470.96,462.15,463.25,29842.0,451.3151,454.1599,445.6642,446.7249,29842.0
2022-03-08 10:00:00,462.02,462.73,453.13,453.88,40193.0,445.5388,446.2235,436.9659,437.6892,40193.0
2022-03-08 10:30:00,453.39,458.04,450.85,457.01,27220.0,437.2167,441.7008,434.7673,440.7075,27220.0
2022-03-08 11:00:00,456.81,459.61,452.2,454.24,43349.0,440.5147,443.2148,436.0691,438.0363,43349.0
2022-03-08 11:30:00,453.7,454.24,451.2,452.06,44023.0,437.5156,438.0363,435.1048,435.9341,44023.0
2022-03-08 12:00:00,452.9,465.2,452.56,463.5,13979.0,436.7441,448.6054,436.4163,446.966,13979.0
2022-03-08 12:30:00,462.13,469.3,462.08,468.72,12686.0,445.6449,452.5591,445.5967,451.9998,12686.0
2022-03-08 13:00:00,469.63,471.74,466.31,466.31,14515.0,452.8773,454.9121,449.6758,449.6758,14515.0
2022-03-08 13:30:00,466.45,466.9,461.62,461.62,11964.0,449.8108,450.2447,445.1531,445.1531,11964.0
2022-03-08 14:00:00,461.7,463.6,457.77,462.87,8309.0,445.2302,447.0625,441.4404,446.3585,8309.0
2022-03-08 14:30:00,463.59,470.91,462.5,469.61,29765.0,447.0528,454.1117,446.0017,452.8581,29765.0
2022-03-08 15:00:00,469.84,473.64,468.69,469.1,29704.0,453.0799,456.7443,451.9709,452.3663,29704.0
2022-03-08 15:30:00,469.29,469.54,464.75,466.02,128561.0,452.5495,452.7906,448.1714,449.3961,128561.0
2022-03-09 09:30:00,479.81,484.01,475.15,477.86,30463.0,462.6942,466.7444,458.2004,460.8138,30463.0
2022-03-09 10:00:00,478.48,482.47,477.18,482.45,17350.0,461.4117,465.2593,460.158,465.24,17350.0
2022-03-09 10:30:00,482.47,483.56,480.47,483.32,13593.0,465.2593,466.3104,463.3307,466.079,13593.0
2022-03-09 11:00:00,483.16,484.54,481.18,483.84,12332.0,465.9247,467.2555,464.0153,466.5804,12332.0
2022-03-09 11:30:00,483.51,487.85,483.51,487.85,9816.0,466.2622,470.4474,466.2622,470.4474,9816.0
2022-03-09 12:00:00,487.68,489.38,485.86,486.47,12722.0,470.2835,471.9228,468.5284,469.1166,12722.0
2022-03-09 12:30:00,486.46,489.45,486.01,489.36,25235.0,469.107,471.9903,468.673,471.9035,25235.0
2022-03-09 13:00:00,489.12,493.7,488.09,493.35,20172.0,471.6721,476.0887,470.6788,475.7512,20172.0
2022-03-09 13:30:00,493.21,493.21,486.92,487.64,10890.0,475.6162,475.6162,469.5506,470.2449,10890.0
2022-03-09 14:00:00,488.42,491.88,488.42,491.7,21016.0,470.9971,474.3336,470.9971,474.1601,21016.0
2022-03-09 14:30:00,492.01,493.21,491.24,493.21,27034.0,474.459,475.6162,473.7165,475.6162,27034.0
2022-03-09 15:00:00,493.07,495.25,492.23,493.23,51118.0,475.4812,477.5834,474.6712,475.6355,51118.0
2022-03-09 15:30:00,493.79,494.75,487.51,488.6,59936.0,476.1755,477.1013,470.1195,471.1707,59936.0
2022-03-10 09:30:00,477.19,481.16,468.2,474.36,29771.0,460.1677,463.9961,451.4984,457.4386,29771.0
2022-03-10 10:00:00,474.86,476.61,468.76,469.0,18714.0,457.9208,459.6084,452.0384,452.2698,18714.0
2022-03-10 10:30:00,469.72,470.63,466.22,466.87,21758.0,452.9641,453.8417,449.589,450.2158,21758.0
2022-03-10 11:00:00,466.58,466.7,458.45,459.6,62035.0,449.9361,450.0519,442.0962,443.2051,62035.0
2022-03-10 11:30:00,459.65,464.45,459.6,464.45,29164.0,443.2534,447.8821,443.2051,447.8821,29164.0
2022-03-10 12:00:00,464.24,466.39,463.0,465.83,16222.0,447.6796,449.7529,446.4839,449.2129,16222.0
2022-03-10 12:30:00,465.64,465.64,463.39,464.56,12776.0,449.0297,449.0297,446.8599,447.9882,12776.0
2022-03-10 13:00:00,464.6,467.46,463.79,467.04,38477.0,448.0268,450.7848,447.2457,450.3797,38477.0
2022-03-10 13:30:00,467.2,469.16,466.32,467.18,29483.0,450.534,452.4241,449.6854,450.5147,29483.0
2022-03-10 14:00:00,467.01,469.81,466.64,468.04,22288.0,450.3508,453.0509,449.994,451.3441,22288.0
2022-03-10 14:30:00,468.3,469.08,465.0,466.54,41701.0,451.5948,452.347,448.4125,449.8976,41701.0
2022-03-10 15:00:00,466.74,466.74,463.41,464.95,30485.0,450.0904,450.0904,446.8792,448.3643,30485.0
2022-03-10 15:30:00,465.39,467.07,463.6,465.24,57500.0,448.7886,450.4087,447.0625,448.6439,57500.0
2022-03-11 09:30:00,469.12,473.35,463.46,463.64,17715.0,452.3855,456.4646,446.9274,447.101,17715.0
2022-03-11 10:00:00,461.87,462.94,459.14,459.94,22936.0,445.3942,446.426,442.7615,443.533,22936.0
2022-03-11 10:30:00,460.06,461.27,458.48,459.79,42400.0,443.6487,444.8156,442.1251,443.3884,42400.0
2022-03-11 11:00:00,459.79,459.79,454.48,458.8,63581.0,443.3884,443.3884,438.2678,442.4337,63581.0
2022-03-11 11:30:00,458.93,461.26,455.47,461.22,34269.0,442.559,444.8059,439.2225,444.7674,34269.0
2022-03-11 12:00:00,460.72,463.57,459.46,462.52,10111.0,444.2852,447.0335,443.0701,446.021,10111.0
2022-03-11 12:30:00,463.15,465.81,462.15,465.01,12244.0,446.6285,449.1936,445.6642,448.4222,12244.0
2022-03-11 13:00:00,464.55,465.31,463.35,465.09,15651.0,447.9786,448.7115,446.8214,448.4993,15651.0
2022-03-11 13:30:00,465.17,465.3,463.18,463.18,11520.0,448.5764,448.7018,446.6574,446.6574,11520.0
2022-03-11 14:00:00,462.67,464.68,462.21,464.55,6726.0,446.1656,448.1039,445.722,447.9786,6726.0
2022-03-11 14:30:00,464.42,464.48,461.93,463.19,10746.0,447.8532,447.9111,445.452,446.6671,10746.0
2022-03-11 15:00:00,462.83,463.27,460.75,460.75,10200.0,446.3199,446.7442,444.3141,444.3141,10200.0
2022-03-11 15:30:00,460.75,460.87,456.21,457.07,57680.0,444.3141,444.4298,439.9361,440.7654,57680.0
2022-03-14 09:30:00,460.0,461.92,456.15,458.32,21458.0,443.5909,445.4424,439.8782,441.9708,21458.0
2022-03-14 10:00:00,458.48,460.88,455.69,456.4,46659.0,442.1251,444.4395,439.4346,440.1193,46659.0
2022-03-14 10:30:00,455.86,459.87,454.91,458.65,36037.0,439.5986,443.4655,438.6824,442.289,36037.0
2022-03-14 11:00:00,459.58,460.23,456.07,457.06,47604.0,443.1859,443.8127,439.8011,440.7557,47604.0
2022-03-14 11:30:00,456.66,457.63,453.93,454.63,11081.0,440.37,441.3054,437.7374,438.4124,11081.0
2022-03-14 12:00:00,455.64,455.94,452.87,454.58,10789.0,439.3864,439.6757,436.7152,438.3642,10789.0
2022-03-14 12:30:00,455.06,457.48,454.45,455.95,10947.0,438.8271,441.1608,438.2389,439.6853,10947.0
2022-03-14 13:00:00,455.18,457.37,454.45,456.37,14852.0,438.9428,441.0547,438.2389,440.0904,14852.0
2022-03-14 13:30:00,456.13,456.35,452.56,454.51,13703.0,439.8589,440.0711,436.4163,438.2967,13703.0
2022-03-14 14:00:00,455.01,457.11,455.01,455.92,9568.0,438.7789,440.804,438.7789,439.6564,9568.0
2022-03-14 14:30:00,455.91,457.97,455.9,457.56,17052.0,439.6468,441.6333,439.6371,441.2379,17052.0
2022-03-14 15:00:00,458.04,459.31,456.8,457.92,18664.0,441.7008,442.9255,440.505,441.5851,18664.0
2022-03-14 15:30:00,457.57,458.73,455.78,457.36,45139.0,441.2476,442.3662,439.5214,441.045,45139.0
2022-03-15 09:30:00,464.81,466.39,460.0,465.3,20468.0,448.2293,449.7529,443.5909,448.7018,20468.0
2022-03-15 10:00:00,464.9,468.85,463.8,468.85,22434.0,448.3161,452.1252,447.2553,452.1252,22434.0
2022-03-15 10:30:00,469.85,473.15,468.53,472.3,18406.0,453.0895,456.2718,451.8166,455.4521,18406.0
2022-03-15 11:00:00,472.52,474.28,471.54,472.71,9517.0,455.6643,457.3615,454.7192,455.8475,9517.0
2022-03-15 11:30:00,472.91,473.99,469.53,470.36,16195.0,456.0403,457.0818,452.7809,453.5813,16195.0
2022-03-15 12:00:00,469.89,473.39,469.02,473.39,10707.0,453.1281,456.5032,452.2891,456.5032,10707.0
2022-03-15 12:30:00,472.88,474.26,470.13,471.29,10505.0,456.0114,457.3422,453.3595,454.4781,10505.0
2022-03-15 13:00:00,471.93,471.93,468.04,469.97,7741.0,455.0953,455.0953,451.3441,453.2052,7741.0
2022-03-15 13:30:00,469.24,471.24,469.22,470.38,6597.0,452.5013,454.4299,452.482,453.6006,6597.0
2022-03-15 14:00:00,470.72,471.01,467.58,468.89,10197.0,453.9285,454.2081,450.9005,452.1637,10197.0
2022-03-15 14:30:00,468.22,470.18,467.93,469.36,25258.0,451.5176,453.4077,451.238,452.617,25258.0
2022-03-15 15:00:00,469.35,472.1,468.28,471.7,17029.0,452.6073,455.2592,451.5755,454.8735,17029.0
2022-03-15 15:30:00,471.86,473.49,469.67,471.69,50624.0,455.0278,456.5997,452.9159,454.8639,50624.0
2022-03-16 09:30:00,479.68,490.73,479.52,488.8,14225.0,462.5688,473.2247,462.4146,471.3635,14225.0
2022-03-16 10:00:00,489.61,493.6,487.05,490.62,8915.0,472.1446,475.9923,469.6759,473.1186,8915.0
2022-03-16 10:30:00,490.41,492.69,488.4,489.45,10026.0,472.9161,475.1148,470.9778,471.9903,10026.0
2022-03-16 11:00:00,489.63,489.63,486.63,487.0,16251.0,472.1639,472.1639,469.2709,469.6277,16251.0
2022-03-16 11:30:00,487.19,488.02,486.68,487.24,11895.0,469.8109,470.6113,469.3191,469.8592,11895.0
2022-03-16 12:00:00,487.93,488.93,486.23,486.77,12559.0,470.5246,471.4889,468.8852,469.4059,12559.0
2022-03-16 12:30:00,487.0,487.4,483.15,486.08,22599.0,469.6277,470.0135,465.9151,468.7405,22599.0
2022-03-16 13:00:00,486.33,486.88,482.59,483.39,8245.0,468.9816,469.512,465.375,466.1465,8245.0
2022-03-16 13:30:00,483.61,487.1,483.61,486.42,9856.0,466.3587,469.7242,466.3587,469.0684,9856.0
2022-03-16 14:00:00,485.38,485.76,478.73,479.62,11737.0,468.0655,468.432,461.6527,462.511,11737.0
2022-03-16 14:30:00,478.53,486.72,476.63,484.73,12149.0,461.4599,469.3577,459.6276,467.4387,12149.0
2022-03-16 15:00:00,484.33,488.31,483.69,488.07,12358.0,467.053,470.891,466.4358,470.6596,12358.0
2022-03-16 15:30:00,488.06,493.25,486.92,493.05,59596.0,470.6499,475.6548,469.5506,475.4619,59596.0
2022-03-17 09:30:00,487.01,493.94,485.81,493.94,9919.0,469.6374,476.3202,468.4802,476.3202,9919.0
2022-03-17 10:00:00,494.67,496.83,491.75,491.75,21082.0,477.0241,479.1071,474.2083,474.2083,21082.0
2022-03-17 10:30:00,490.42,492.78,489.79,489.79,7436.0,472.9257,475.2015,472.3182,472.3182,7436.0
2022-03-17 11:00:00,489.04,491.81,487.99,489.7,11994.0,471.595,474.2661,470.5824,472.2314,11994.0
2022-03-17 11:30:00,489.87,491.65,489.29,490.05,10267.0,472.3953,474.1119,471.836,472.5689,10267.0
2022-03-17 12:00:00,490.51,492.77,489.92,492.5,4842.0,473.0125,475.1919,472.4436,474.9315,4842.0
2022-03-17 12:30:00,492.24,493.06,491.47,492.73,6720.0,474.6808,475.4716,473.9383,475.1533,6720.0
2022-03-17 13:00:00,492.46,493.45,491.9,493.06,10617.0,474.893,475.8476,474.3529,475.4716,10617.0
2022-03-17 13:30:00,493.98,495.32,493.56,494.77,16526.0,476.3587,477.6509,475.9537,477.1206,16526.0
2022-03-17 14:00:00,494.94,495.08,492.32,492.86,16546.0,477.2845,477.4195,474.758,475.2787,16546.0
2022-03-17 14:30:00,492.84,494.89,492.69,494.89,9268.0,475.2594,477.2363,475.1148,477.2363,9268.0
2022-03-17 15:00:00,494.44,495.05,492.74,494.48,8733.0,476.8023,477.3906,475.163,476.8409,8733.0
2022-03-17 15:30:00,494.37,498.45,494.01,498.43,44407.0,476.7348,480.6693,476.3877,480.65,44407.0
2022-03-18 09:30:00,500.48,508.22,498.81,508.22,74538.0,482.6269,490.0908,481.0164,490.0908,74538.0
2022-03-18 10:00:00,508.72,511.69,505.82,506.96,9458.0,490.5729,493.437,487.7764,488.8757,9458.0
2022-03-18 10:30:00,506.68,507.51,503.09,506.0,6575.0,488.6057,489.4061,485.1438,487.95,6575.0
2022-03-18 11:00:00,506.65,508.65,505.65,507.24,9662.0,488.5768,490.5054,487.6124,489.1457,9662.0
2022-03-18 11:30:00,507.24,508.44,505.89,506.28,7957.0,489.1457,490.3029,487.8439,488.22,7957.0
2022-03-18 12:00:00,506.95,510.82,506.38,510.78,7780.0,488.8661,492.598,488.3164,492.5594,7780.0
2022-03-18 12:30:00,511.04,512.56,510.42,512.25,7038.0,492.8102,494.2759,492.2123,493.977,7038.0
2022-03-18 13:00:00,512.3,513.9,511.91,513.75,8816.0,494.0252,495.5681,493.6491,495.4235,8816.0
2022-03-18 13:30:00,514.0,515.78,513.97,515.21,9428.0,495.6646,497.3811,495.6357,496.8314,9428.0
2022-03-18 14:00:00,515.48,517.66,515.28,516.49,19703.0,497.0918,499.194,496.8989,498.0658,19703.0
2022-03-18 14:30:00,516.87,517.61,515.69,516.67,15820.0,498.4322,499.1458,497.2943,498.2393,15820.0
2022-03-18 15:00:00,516.66,519.47,516.35,519.42,22175.0,498.2297,500.9395,497.9308,500.8912,22175.0
2022-03-18 15:30:00,519.57,522.74,518.79,520.24,84489.0,501.0359,504.0928,500.2837,501.682,84489.0
2022-03-21 09:30:00,513.89,519.99,509.29,509.29,19266.0,495.5585,501.4409,491.1226,491.1226,19266.0
2022-03-21 10:00:00,508.72,509.84,502.54,502.69,12531.0,490.5729,491.653,484.6134,484.758,12531.0
2022-03-21 10:30:00,502.03,506.66,502.03,506.6,10052.0,484.1216,488.5864,484.1216,488.5286,10052.0
2022-03-21 11:00:00,506.86,510.54,505.12,510.54,9357.0,488.7793,492.328,487.1013,492.328,9357.0
2022-03-21 11:30:00,510.82,513.65,509.14,513.62,11114.0,492.598,495.3271,490.9779,495.2981,11114.0
2022-03-21 12:00:00,512.44,512.8,510.79,512.45,3731.0,494.1602,494.5074,492.5691,494.1699,3731.0
2022-03-21 12:30:00,511.34,511.34,507.31,508.05,6458.0,493.0995,493.0995,489.2132,489.9268,6458.0
2022-03-21 13:00:00,507.95,509.39,505.02,505.78,4757.0,489.8304,491.219,487.0049,487.7378,4757.0
2022-03-21 13:30:00,505.29,507.47,505.05,506.51,7501.0,487.2653,489.3675,487.0338,488.4418,7501.0
2022-03-21 14:00:00,507.17,508.71,505.24,508.45,12553.0,489.0782,490.5633,487.2171,490.3126,12553.0
2022-03-21 14:30:00,508.62,508.66,504.2,504.31,6497.0,490.4765,490.5151,486.2142,486.3202,6497.0
2022-03-21 15:00:00,504.17,506.55,503.86,506.16,16453.0,486.1852,488.4803,485.8863,488.1043,16453.0
2022-03-21 15:30:00,506.5,507.68,503.83,506.85,45147.0,488.4321,489.57,485.8574,488.7696,45147.0
2022-03-22 09:30:00,512.29,514.92,503.82,508.43,20301.0,494.0156,496.5518,485.8477,490.2933,20301.0
2022-03-22 10:00:00,509.51,512.4,509.16,510.69,13571.0,491.3347,494.1217,490.9972,492.4727,13571.0
2022-03-22 10:30:00,511.21,513.47,510.0,510.9,20152.0,492.9741,495.1535,491.8073,492.6752,20152.0
2022-03-22 11:00:00,511.22,511.66,510.19,511.66,17453.0,492.9837,493.4081,491.9905,493.4081,17453.0
2022-03-22 11:30:00,511.43,511.78,509.11,510.03,8597.0,493.1863,493.5238,490.949,491.8362,8597.0
2022-03-22 12:00:00,509.97,511.93,509.7,510.5,6686.0,491.7783,493.6684,491.518,492.2894,6686.0
2022-03-22 12:30:00,510.19,510.54,509.0,509.85,6541.0,491.9905,492.328,490.8429,491.6626,6541.0
2022-03-22 13:00:00,510.0,511.12,508.77,508.77,8627.0,491.8073,492.8873,490.6211,490.6211,8627.0
2022-03-22 13:30:00,509.03,510.42,508.52,509.46,5200.0,490.8719,492.2123,490.3801,491.2865,5200.0
2022-03-22 14:00:00,509.44,510.05,508.03,508.58,6969.0,491.2672,491.8555,489.9075,490.4379,6969.0
2022-03-22 14:30:00,508.34,509.32,507.69,508.95,8346.0,490.2065,491.1515,489.5797,490.7947,8346.0
2022-03-22 15:00:00,508.66,510.48,507.94,508.56,11015.0,490.5151,492.2701,489.8208,490.4186,11015.0
2022-03-22 15:30:00,508.38,510.6,508.26,509.53,54689.0,490.2451,492.3859,490.1293,491.354,54689.0
2022-03-23 09:30:00,504.0,505.38,498.21,500.3,11891.0,486.0213,487.3521,480.4378,482.4533,11891.0
2022-03-23 10:00:00,499.39,501.02,497.89,499.31,9999.0,481.5757,483.1476,480.1293,481.4986,9999.0
2022-03-23 10:30:00,499.06,500.06,496.55,498.46,10475.0,481.2575,482.2218,478.8371,480.6789,10475.0
2022-03-23 11:00:00,498.63,500.35,498.31,500.11,14332.0,480.8429,482.5015,480.5343,482.2701,14332.0
2022-03-23 11:30:00,499.69,500.83,498.68,500.34,30832.0,481.865,482.9644,480.8911,482.4919,30832.0
2022-03-23 12:00:00,500.49,500.86,498.54,500.56,14098.0,482.6365,482.9933,480.7561,482.704,14098.0
2022-03-23 12:30:00,500.64,501.0,498.29,498.63,8989.0,482.7812,483.1283,480.515,480.8429,8989.0
2022-03-23 13:00:00,498.42,498.9,496.33,496.34,12150.0,480.6404,481.1032,478.6249,478.6345,12150.0
2022-03-23 13:30:00,495.89,496.38,494.51,495.21,9599.0,478.2006,478.6731,476.8698,477.5449,9599.0
2022-03-23 14:00:00,495.03,496.01,493.6,494.36,37953.0,477.3713,478.3163,475.9923,476.7252,37953.0
2022-03-23 14:30:00,494.52,496.43,494.32,494.5,20927.0,476.8795,478.7213,476.6866,476.8602,20927.0
2022-03-23 15:00:00,494.06,494.76,493.38,494.45,27084.0,476.4359,477.1109,475.7801,476.812,27084.0
2022-03-23 15:30:00,494.47,494.65,490.76,491.25,87464.0,476.8313,477.0048,473.2536,473.7261,87464.0
2022-03-24 09:30:00,493.7,499.0,492.08,493.9,9603.0,476.0887,481.1997,474.5265,476.2816,9603.0
2022-03-24 10:00:00,493.55,495.56,490.7,491.29,10094.0,475.9441,477.8824,473.1957,473.7647,10094.0
2022-03-24 10:30:00,490.96,495.11,490.78,492.69,10843.0,473.4465,477.4484,473.2729,475.1148,10843.0
2022-03-24 11:00:00,492.67,494.74,492.67,494.58,7178.0,475.0955,477.0916,475.0955,476.9373,7178.0
2022-03-24 11:30:00,495.0,496.68,493.78,496.68,33530.0,477.3423,478.9624,476.1659,478.9624,33530.0
2022-03-24 12:00:00,496.65,496.65,493.41,493.41,10624.0,478.9335,478.9335,475.8091,475.8091,10624.0
2022-03-24 12:30:00,494.35,495.19,493.6,495.07,8702.0,476.7155,477.5256,475.9923,477.4099,8702.0
2022-03-24 13:00:00,494.86,496.16,494.38,495.62,41042.0,477.2073,478.461,476.7445,477.9402,41042.0
2022-03-24 13:30:00,495.62,495.89,494.37,494.69,15761.0,477.9402,478.2006,476.7348,477.0434,15761.0
2022-03-24 14:00:00,494.85,495.44,493.93,495.2,7854.0,477.1977,477.7667,476.3105,477.5352,7854.0
2022-03-24 14:30:00,495.15,495.15,493.92,494.72,13191.0,477.487,477.487,476.3009,477.0723,13191.0
2022-03-24 15:00:00,494.33,495.15,494.12,494.77,8952.0,476.6963,477.487,476.4937,477.1206,8952.0
2022-03-24 15:30:00,494.88,495.74,493.31,495.61,57010.0,477.2266,478.056,475.7126,477.9306,57010.0
2022-03-25 09:30:00,498.77,498.98,490.28,490.54,16320.0,480.9779,481.1804,472.7907,473.0414,16320.0
2022-03-25 10:00:00,489.32,490.45,486.8,489.9,7370.0,471.865,472.9547,469.4349,472.4243,7370.0
2022-03-25 10:30:00,490.29,494.03,490.29,492.33,4763.0,472.8004,476.407,472.8004,474.7676,4763.0
2022-03-25 11:00:00,493.13,493.13,488.16,488.38,9650.0,475.5391,475.5391,470.7463,470.9585,9650.0
2022-03-25 11:30:00,488.65,490.85,488.15,489.72,6511.0,471.2189,473.3404,470.7367,472.2507,6511.0
2022-03-25 12:00:00,489.88,491.27,489.36,490.56,12194.0,472.405,473.7454,471.9035,473.0607,12194.0
2022-03-25 12:30:00,490.1,490.61,488.53,490.14,5567.0,472.6171,473.1089,471.1031,472.6557,5567.0
2022-03-25 13:00:00,490.24,490.9,488.3,488.31,5752.0,472.7521,473.3886,470.8814,470.891,5752.0
2022-03-25 13:30:00,489.27,489.34,488.02,489.22,8464.0,471.8168,471.8843,470.6113,471.7685,8464.0
2022-03-25 14:00:00,489.07,490.05,488.61,489.22,14729.0,471.6239,472.5689,471.1803,471.7685,14729.0
2022-03-25 14:30:00,489.52,489.97,488.65,489.03,14360.0,472.0578,472.4918,471.2189,471.5853,14360.0
2022-03-25 15:00:00,489.24,489.24,487.13,487.27,14415.0,471.7878,471.7878,469.7531,469.8881,14415.0
2022-03-25 15:30:00,487.1,490.39,486.56,490.05,65797.0,469.7242,472.8968,469.2034,472.5689,65797.0
2022-03-28 09:30:00,493.4,500.42,492.22,499.12,175765.0,475.7994,482.569,474.6615,481.3154,175765.0
2022-03-28 10:00:00,499.61,500.14,494.05,495.45,36983.0,481.7879,482.299,476.4262,477.7763,36983.0
2022-03-28 10:30:00,495.46,499.7,494.61,497.93,31506.0,477.7859,481.8747,476.9663,480.1678,31506.0
2022-03-28 11:00:00,498.18,500.62,497.08,500.36,40269.0,480.4089,482.7619,479.3482,482.5111,40269.0
2022-03-28 11:30:00,500.23,500.43,497.01,498.14,20681.0,482.3858,482.5787,479.2806,480.3703,20681.0
2022-03-28 12:00:00,498.8,500.14,498.43,499.55,11317.0,481.0068,482.299,480.65,481.73,11317.0
2022-03-28 12:30:00,499.94,501.34,499.37,501.34,10973.0,482.1061,483.4562,481.5565,483.4562,10973.0
2022-03-28 13:00:00,501.35,504.36,500.41,504.36,52774.0,483.4658,486.3685,482.5594,486.3685,52774.0
2022-03-28 13:30:00,504.35,504.5,501.98,502.53,21599.0,486.3588,486.5035,484.0734,484.6037,21599.0
2022-03-28 14:00:00,502.43,502.8,497.31,497.33,51735.0,484.5073,484.8641,479.5699,479.5892,51735.0
2022-03-28 14:30:00,497.33,502.26,497.03,502.06,58511.0,479.5892,484.3434,479.2999,484.1505,58511.0
2022-03-28 15:00:00,502.14,503.58,501.13,503.58,27566.0,484.2277,485.6163,483.2537,485.6163,27566.0
2022-03-28 15:30:00,503.81,507.82,503.01,507.8,81708.0,485.8381,489.705,485.0666,489.6857,81708.0
2022-03-29 09:30:00,517.27,525.34,516.29,524.08,27951.0,498.8179,506.6001,497.8729,505.385,27951.0
2022-03-29 10:00:00,524.02,526.29,519.17,521.15,43309.0,505.3271,507.5162,500.6502,502.5595,43309.0
2022-03-29 10:30:00,521.51,521.61,513.01,514.2,41573.0,502.9067,503.0031,494.7099,495.8574,41573.0
2022-03-29 11:00:00,514.6,514.89,510.8,514.89,24549.0,496.2432,496.5228,492.5787,496.5228,24549.0
2022-03-29 11:30:00,514.01,515.67,513.84,514.36,20302.0,495.6742,497.275,495.5103,496.0117,20302.0
2022-03-29 12:00:00,514.3,514.3,511.98,512.11,8198.0,495.9539,495.9539,493.7166,493.842,8198.0
2022-03-29 12:30:00,511.81,515.78,511.1,515.36,18604.0,493.5527,497.3811,492.868,496.9761,18604.0
2022-03-29 13:00:00,515.19,515.43,513.8,514.59,16636.0,496.8121,497.0436,495.4717,496.2335,16636.0
2022-03-29 13:30:00,514.77,517.54,514.22,517.54,16606.0,496.4071,499.0783,495.8767,499.0783,16606.0
2022-03-29 14:00:00,517.33,519.65,517.33,519.0,27175.0,498.8758,501.113,498.8758,500.4862,27175.0
2022-03-29 14:30:00,519.0,519.07,517.31,518.27,17637.0,500.4862,500.5537,498.8565,499.7823,17637.0
2022-03-29 15:00:00,518.21,518.32,516.91,517.6,16364.0,499.7244,499.8305,498.4708,499.1362,16364.0
2022-03-29 15:30:00,517.5,518.72,515.79,517.0,77557.0,499.0397,500.2162,497.3907,498.5576,77557.0
2022-03-30 09:30:00,510.94,514.06,508.14,512.6,39930.0,492.7137,495.7224,490.0136,494.3145,39930.0
2022-03-30 10:00:00,513.6,513.6,510.84,512.25,9740.0,495.2789,495.2789,492.6173,493.977,9740.0
2022-03-30 10:30:00,512.73,513.26,510.59,511.14,17518.0,494.4399,494.951,492.3762,492.9066,17518.0
2022-03-30 11:00:00,511.03,511.78,509.33,510.55,14085.0,492.8005,493.5238,491.1612,492.3376,14085.0
2022-03-30 11:30:00,510.28,511.33,509.68,510.72,11349.0,492.0773,493.0898,491.4987,492.5016,11349.0
2022-03-30 12:00:00,510.38,512.0,509.86,511.06,15702.0,492.1737,493.7359,491.6723,492.8295,15702.0
2022-03-30 12:30:00,511.46,512.45,510.45,510.92,20659.0,493.2152,494.1699,492.2412,492.6945,20659.0
2022-03-30 13:00:00,510.82,510.83,508.71,509.0,9209.0,492.598,492.6077,490.5633,490.8429,9209.0
2022-03-30 13:30:00,508.95,509.45,508.3,509.21,10697.0,490.7947,491.2769,490.1679,491.0455,10697.0
2022-03-30 14:00:00,509.78,510.62,507.46,508.09,8333.0,491.5951,492.4052,489.3579,489.9654,8333.0
2022-03-30 14:30:00,507.91,508.87,506.92,508.0,11047.0,489.7918,490.7176,488.8371,489.8786,11047.0
2022-03-30 15:00:00,507.89,508.2,506.33,506.95,24730.0,489.7725,490.0715,488.2682,488.8661,24730.0
2022-03-30 15:30:00,506.93,510.69,506.73,510.06,107564.0,488.8468,492.4727,488.6539,491.8651,107564.0
2022-03-31 09:30:00,513.35,513.35,506.88,510.21,21774.0,495.0378,495.0378,488.7986,492.0098,21774.0
2022-03-31 10:00:00,509.52,510.46,506.67,509.77,12029.0,491.3444,492.2509,488.5961,491.5855,12029.0
2022-03-31 10:30:00,510.35,517.7,510.35,516.69,37127.0,492.1448,499.2326,492.1448,498.2586,37127.0
2022-03-31 11:00:00,516.71,516.71,512.1,512.47,22038.0,498.2779,498.2779,493.8324,494.1892,22038.0
2022-03-31 11:30:00,512.35,514.55,511.41,511.41,18058.0,494.0734,496.195,493.167,493.167,18058.0
2022-03-31 12:00:00,512.07,512.57,510.25,510.75,19203.0,493.8034,494.2856,492.0484,492.5305,19203.0
2022-03-31 12:30:00,511.12,511.49,509.67,509.68,7661.0,492.8873,493.2441,491.489,491.4987,7661.0
2022-03-31 13:00:00,510.01,510.41,509.2,510.41,8279.0,491.8169,492.2026,491.0358,492.2026,8279.0
2022-03-31 13:30:00,510.88,511.39,509.88,509.9,9401.0,492.6559,493.1477,491.6916,491.7108,9401.0
2022-03-31 14:00:00,509.65,510.28,507.01,507.96,21935.0,491.4698,492.0773,488.9239,489.84,21935.0
2022-03-31 14:30:00,507.7,508.19,507.09,507.9,12309.0,489.5893,490.0618,489.0011,489.7822,12309.0
2022-03-31 15:00:00,507.91,509.39,507.11,507.3,19235.0,489.7918,491.219,489.0204,489.2036,19235.0
2022-03-31 15:30:00,507.31,507.31,502.91,502.91,121166.0,489.2132,489.2132,484.9702,484.9702,121166.0
2022-04-01 09:30:00,505.0,508.92,500.67,508.92,49070.0,486.9856,490.7658,482.8101,490.7658,49070.0
2022-04-01 10:00:00,508.06,514.04,508.06,512.39,9807.0,489.9365,495.7032,489.9365,494.112,9807.0
2022-04-01 10:30:00,513.03,514.53,511.86,512.09,9766.0,494.7292,496.1757,493.6009,493.8227,9766.0
2022-04-01 11:00:00,512.17,514.3,511.16,513.28,12711.0,493.8999,495.9539,492.9259,494.9703,12711.0
2022-04-01 11:30:00,513.25,515.3,512.08,513.94,30245.0,494.9413,496.9182,493.8131,495.6067,30245.0
2022-04-01 12:00:00,514.22,515.81,513.15,515.5,9980.0,495.8767,497.41,494.8449,497.1111,9980.0
2022-04-01 12:30:00,515.35,515.4,512.68,513.13,19364.0,496.9664,497.0146,494.3917,494.8256,19364.0
2022-04-01 13:00:00,512.8,514.1,511.16,512.96,20620.0,494.5074,495.761,492.9259,494.6617,20620.0
2022-04-01 13:30:00,513.0,514.81,512.8,513.35,21363.0,494.7003,496.4457,494.5074,495.0378,21363.0
2022-04-01 14:00:00,513.67,514.45,512.07,512.41,32790.0,495.3464,496.0985,493.8034,494.1313,32790.0
2022-04-01 14:30:00,512.64,515.27,512.64,513.62,20451.0,494.3531,496.8893,494.3531,495.2981,20451.0
2022-04-01 15:00:00,513.94,515.01,510.63,511.79,30415.0,495.6067,496.6386,492.4148,493.5334,30415.0
2022-04-01 15:30:00,511.99,516.27,510.99,515.91,92245.0,493.7263,497.8536,492.762,497.5064,92245.0
2022-04-04 09:30:00,518.2,524.8,516.8,521.13,23038.0,499.7148,506.0793,498.3647,502.5402,23038.0
2022-04-04 10:00:00,520.59,523.21,519.76,522.03,20438.0,502.0195,504.546,501.2191,503.4081,20438.0
2022-04-04 10:30:00,521.35,522.04,518.27,519.23,33711.0,502.7524,503.4178,499.7823,500.708,33711.0
2022-04-04 11:00:00,518.88,524.16,518.88,524.16,11171.0,500.3705,505.4622,500.3705,505.4622,11171.0
2022-04-04 11:30:00,524.07,524.1,522.67,523.8,19787.0,505.3754,505.4043,504.0253,505.115,19787.0
2022-04-04 12:00:00,523.83,526.96,523.68,526.96,28059.0,505.1439,508.1623,504.9993,508.1623,28059.0
2022-04-04 12:30:00,526.71,527.74,522.19,522.82,22557.0,507.9212,508.9144,503.5624,504.17,22557.0
2022-04-04 13:00:00,523.32,523.37,520.67,521.18,31654.0,504.6521,504.7003,502.0966,502.5885,31654.0
2022-04-04 13:30:00,521.38,522.04,520.15,520.57,22961.0,502.7813,503.4178,501.5952,502.0002,22961.0
2022-04-04 14:00:00,520.11,520.11,515.69,518.99,23661.0,501.5566,501.5566,497.2943,500.4766,23661.0
2022-04-04 14:30:00,519.2,519.35,518.44,518.52,14301.0,500.6791,500.8237,499.9462,500.0233,14301.0
2022-04-04 15:00:00,518.4,520.51,518.39,519.54,26252.0,499.9076,501.9424,499.898,501.007,26252.0
2022-04-04 15:30:00,519.24,520.01,518.18,519.49,49123.0,500.7177,501.4602,499.6955,500.9587,49123.0
2022-04-05 09:30:00,516.78,517.21,514.4,515.6,26750.0,498.3454,498.7601,496.0503,497.2075,26750.0
2022-04-05 10:00:00,515.62,516.72,510.5,513.48,15932.0,497.2268,498.2876,492.2894,495.1631,15932.0
2022-04-05 10:30:00,514.14,516.82,513.09,516.66,22977.0,495.7996,498.384,494.787,498.2297,22977.0
2022-04-05 11:00:00,517.02,517.08,515.85,516.45,22266.0,498.5769,498.6347,497.4486,498.0272,22266.0
2022-04-05 11:30:00,516.34,516.75,513.4,513.77,27276.0,497.9211,498.3165,495.086,495.4428,27276.0
2022-04-05 12:00:00,513.58,514.44,512.01,512.5,11361.0,495.2596,496.0889,493.7456,494.2181,11361.0
2022-04-05 12:30:00,512.47,514.57,512.3,514.05,13734.0,494.1892,496.2142,494.0252,495.7128,13734.0
2022-04-05 13:00:00,514.24,516.57,513.69,515.93,9068.0,495.896,498.1429,495.3656,497.5257,9068.0
2022-04-05 13:30:00,516.23,516.23,514.86,515.13,6648.0,497.815,497.815,496.4939,496.7543,6648.0
2022-04-05 14:00:00,515.13,516.02,514.72,515.44,11156.0,496.7543,497.6125,496.3589,497.0532,11156.0
2022-04-05 14:30:00,515.27,516.04,514.98,515.25,13292.0,496.8893,497.6318,496.6096,496.87,13292.0
2022-04-05 15:00:00,515.61,515.74,512.84,513.71,12899.0,497.2171,497.3425,494.546,495.3849,12899.0
2022-04-05 15:30:00,513.72,513.84,511.01,512.99,63366.0,495.3946,495.5103,492.7812,494.6906,63366.0
2022-04-06 09:30:00,506.99,508.22,501.66,504.32,27472.0,488.9046,490.0908,483.7648,486.3299,27472.0
2022-04-06 10:00:00,504.0,505.26,500.54,503.76,96517.0,486.0213,487.2364,482.6847,485.7899,96517.0
2022-04-06 10:30:00,504.51,504.51,502.84,503.4,5632.0,486.5131,486.5131,484.9027,485.4427,5632.0
2022-04-06 11:00:00,502.17,504.0,502.17,503.48,10355.0,484.2566,486.0213,484.2566,485.5199,10355.0
2022-04-06 11:30:00,503.98,508.54,503.11,506.11,9775.0,486.002,490.3994,485.163,488.056,9775.0
2022-04-06 12:00:00,506.53,506.84,503.56,504.63,9815.0,488.4611,488.76,485.597,486.6288,9815.0
2022-04-06 12:30:00,505.1,505.17,503.83,504.38,6704.0,487.0821,487.1496,485.8574,486.3877,6704.0
2022-04-06 13:00:00,504.26,505.87,503.97,505.47,5315.0,486.272,487.8246,485.9924,487.4389,5315.0
2022-04-06 13:30:00,505.21,506.75,504.12,505.5,5272.0,487.1881,488.6732,486.137,487.4678,5272.0
2022-04-06 14:00:00,505.87,508.89,502.77,504.35,47454.0,487.8246,490.7369,484.8352,486.3588,47454.0
2022-04-06 14:30:00,504.36,507.77,504.19,507.76,48492.0,486.3685,489.6568,486.2045,489.6472,48492.0
2022-04-06 15:00:00,507.89,509.69,505.09,505.54,12059.0,489.7725,491.5083,487.0724,487.5064,12059.0
2022-04-06 15:30:00,505.21,508.41,505.0,507.01,64442.0,487.1881,490.274,486.9856,488.9239,64442.0
2022-04-07 09:30:00,504.37,509.79,504.01,509.64,30084.0,486.3781,491.6048,486.0309,491.4601,30084.0
2022-04-07 10:00:00,509.95,512.29,507.87,510.3,17347.0,491.7591,494.0156,489.7533,492.0966,17347.0
2022-04-07 10:30:00,510.3,512.91,507.8,508.76,91766.0,492.0966,494.6135,489.6857,490.6115,91766.0
2022-04-07 11:00:00,509.05,510.0,505.52,506.36,83970.0,490.8912,491.8073,487.4871,488.2971,83970.0
2022-04-07 11:30:00,505.45,506.33,503.33,504.41,31576.0,487.4196,488.2682,485.3752,486.4167,31576.0
2022-04-07 12:00:00,504.61,506.85,504.4,506.18,9752.0,486.6095,488.7696,486.407,488.1235,9752.0
2022-04-07 12:30:00,506.55,507.44,505.16,506.09,10280.0,488.4803,489.3386,487.1399,488.0367,10280.0
2022-04-07 13:00:00,506.13,508.9,505.88,508.06,10508.0,488.0753,490.7465,487.8342,489.9365,10508.0
2022-04-07 13:30:00,508.11,509.27,506.38,509.27,12749.0,489.9847,491.1033,488.3164,491.1033,12749.0
2022-04-07 14:00:00,509.2,509.78,507.57,508.4,13499.0,491.0358,491.5951,489.464,490.2643,13499.0
2022-04-07 14:30:00,508.16,510.45,508.15,510.37,41394.0,490.0329,492.2412,490.0233,492.1641,41394.0
2022-04-07 15:00:00,510.41,512.15,509.8,510.04,87584.0,492.2026,493.8806,491.6144,491.8458,87584.0
2022-04-07 15:30:00,509.74,512.53,509.65,510.38,57014.0,491.5565,494.247,491.4698,492.1737,57014.0
2022-04-08 09:30:00,510.85,510.85,505.31,505.52,55980.0,492.6269,492.6269,487.2846,487.4871,55980.0
2022-04-08 10:00:00,505.46,509.04,505.38,508.24,9149.0,487.4292,490.8815,487.3521,490.1101,9149.0
2022-04-08 10:30:00,508.2,510.59,507.69,510.59,39035.0,490.0715,492.3762,489.5797,492.3762,39035.0
2022-04-08 11:00:00,510.58,511.86,508.31,509.16,16896.0,492.3666,493.6009,490.1776,490.9972,16896.0
2022-04-08 11:30:00,509.22,509.84,507.79,508.92,8940.0,491.0551,491.653,489.6761,490.7658,8940.0
2022-04-08 12:00:00,508.53,508.84,507.68,508.44,20899.0,490.3897,490.6886,489.57,490.3029,20899.0
2022-04-08 12:30:00,508.24,511.71,507.88,511.71,19035.0,490.1101,493.4563,489.7629,493.4563,19035.0
2022-04-08 13:00:00,511.48,511.48,507.81,508.45,33038.0,493.2345,493.2345,489.6954,490.3126,33038.0
2022-04-08 13:30:00,508.26,508.38,507.55,508.06,9440.0,490.1293,490.2451,489.4447,489.9365,9440.0
2022-04-08 14:00:00,507.84,508.46,506.06,506.67,10264.0,489.7243,490.3222,488.0078,488.5961,10264.0
2022-04-08 14:30:00,506.52,508.52,506.25,507.67,13903.0,488.4514,490.3801,488.191,489.5604,13903.0
2022-04-08 15:00:00,507.84,509.0,507.64,508.04,13830.0,489.7243,490.8429,489.5315,489.9172,13830.0
2022-04-08 15:30:00,508.06,508.29,505.59,506.08,91896.0,489.9365,490.1583,487.5546,488.0271,91896.0
2022-04-11 09:30:00,502.0,502.0,493.04,493.44,17087.0,484.0926,484.0926,475.4523,475.838,17087.0
2022-04-11 10:00:00,491.83,492.8,486.41,487.71,21690.0,474.2854,475.2208,469.0588,470.3124,21690.0
2022-04-11 10:30:00,487.71,488.7,486.08,487.6,21859.0,470.3124,471.2671,468.7405,470.2063,21859.0
2022-04-11 11:00:00,487.75,488.96,486.69,488.52,15693.0,470.351,471.5178,469.3288,471.0935,15693.0
2022-04-11 11:30:00,488.45,490.91,487.44,489.17,23290.0,471.026,473.3982,470.052,471.7203,23290.0
2022-04-11 12:00:00,489.39,490.38,487.57,489.06,32544.0,471.9325,472.8872,470.1774,471.6142,32544.0
2022-04-11 12:30:00,489.37,491.55,488.56,490.94,26534.0,471.9132,474.0154,471.1321,473.4272,26534.0
2022-04-11 13:00:00,491.38,491.84,489.22,489.35,10883.0,473.8515,474.2951,471.7685,471.8939,10883.0
2022-04-11 13:30:00,490.02,490.91,489.05,490.85,10745.0,472.54,473.3982,471.6046,473.3404,10745.0
2022-04-11 14:00:00,490.98,490.98,488.44,489.56,12104.0,473.4658,473.4658,471.0164,472.0964,12104.0
2022-04-11 14:30:00,489.49,491.23,489.07,490.02,11979.0,472.0289,473.7068,471.6239,472.54,11979.0
2022-04-11 15:00:00,490.2,491.45,489.54,489.78,23251.0,472.7136,473.919,472.0771,472.3086,23251.0
2022-04-11 15:30:00,489.68,489.74,485.87,486.34,59927.0,472.2121,472.27,468.538,468.9913,59927.0
2022-04-12 09:30:00,488.67,492.39,486.83,491.54,25192.0,471.2382,474.8255,469.4638,474.0058,25192.0
2022-04-12 10:00:00,491.59,496.94,491.07,493.48,16915.0,474.054,479.2131,473.5525,475.8766,16915.0
2022-04-12 10:30:00,494.3,494.3,490.2,492.68,8939.0,476.6673,476.6673,472.7136,475.1051,8939.0
2022-04-12 11:00:00,492.23,494.12,491.88,492.9,17855.0,474.6712,476.4937,474.3336,475.3173,17855.0
2022-04-12 11:30:00,493.0,493.61,491.03,491.03,19961.0,475.4137,476.0019,473.514,473.514,19961.0
2022-04-12 12:00:00,490.73,491.33,488.87,489.4,5786.0,473.2247,473.8033,471.431,471.9421,5786.0
2022-04-12 12:30:00,489.4,489.57,486.55,487.75,14065.0,471.9421,472.106,469.1938,470.351,14065.0
2022-04-12 13:00:00,487.78,488.24,486.34,488.24,7766.0,470.3799,470.8235,468.9913,470.8235,7766.0
2022-04-12 13:30:00,487.62,488.19,483.86,484.55,20293.0,470.2256,470.7753,466.5997,467.2651,20293.0
2022-04-12 14:00:00,484.5,485.26,482.71,482.77,15206.0,467.2169,467.9498,465.4908,465.5486,15206.0
2022-04-12 14:30:00,482.89,483.9,482.22,483.25,13680.0,465.6643,466.6383,465.0182,466.0115,13680.0
2022-04-12 15:00:00,483.25,483.48,479.07,479.41,17324.0,466.0115,466.2333,461.9806,462.3085,17324.0
2022-04-12 15:30:00,479.31,481.34,478.47,480.18,45975.0,462.212,464.1696,461.402,463.051,45975.0
2022-04-13 09:30:00,477.0,484.28,477.0,481.98,13255.0,459.9844,467.0048,459.9844,464.7868,13255.0
2022-04-13 10:00:00,482.0,483.55,479.14,483.27,9068.0,464.8061,466.3008,462.0481,466.0308,9068.0
2022-04-13 10:30:00,483.2,484.0,480.97,483.83,12836.0,465.9633,466.7347,463.8128,466.5708,12836.0
2022-04-13 11:00:00,483.82,486.83,483.6,486.78,21387.0,466.5612,469.4638,466.349,469.4156,21387.0
2022-04-13 11:30:00,487.42,488.13,485.47,486.95,7846.0,470.0327,470.7174,468.1523,469.5795,7846.0
2022-04-13 12:00:00,487.26,489.12,487.26,487.87,7451.0,469.8785,471.6721,469.8785,470.4667,7451.0
2022-04-13 12:30:00,487.86,492.73,487.83,492.73,23822.0,470.457,475.1533,470.4281,475.1533,23822.0
2022-04-13 13:00:00,492.43,493.18,492.13,493.1,17087.0,474.864,475.5873,474.5747,475.5101,17087.0
2022-04-13 13:30:00,493.09,493.09,488.97,490.73,22136.0,475.5005,475.5005,471.5275,473.2247,22136.0
2022-04-13 14:00:00,491.41,493.29,490.84,492.88,23189.0,473.8804,475.6933,473.3307,475.298,23189.0
2022-04-13 14:30:00,492.77,494.31,492.58,493.41,17634.0,475.1919,476.677,475.0087,475.8091,17634.0
2022-04-13 15:00:00,493.34,494.04,492.58,494.04,13759.0,475.7416,476.4166,475.0087,476.4166,13759.0
2022-04-13 15:30:00,494.08,494.67,492.81,493.28,53555.0,476.4552,477.0241,475.2305,475.6837,53555.0
2022-04-14 09:30:00,494.47,496.66,490.25,490.25,18735.0,476.8313,478.9431,472.7618,472.7618,18735.0
2022-04-14 10:00:00,489.43,491.93,485.53,486.92,10572.0,471.971,474.3819,468.2102,469.5506,10572.0
2022-04-14 10:30:00,486.75,489.54,485.3,489.3,35091.0,469.3866,472.0771,467.9884,471.8457,35091.0
2022-04-14 11:00:00,488.6,492.39,488.6,492.39,13347.0,471.1707,474.8255,471.1707,474.8255,13347.0
2022-04-14 11:30:00,492.55,492.55,490.13,491.7,13257.0,474.9797,474.9797,472.6461,474.1601,13257.0
2022-04-14 12:00:00,491.63,492.08,489.52,489.75,10314.0,474.0926,474.5265,472.0578,472.2796,10314.0
2022-04-14 12:30:00,489.8,489.85,487.0,487.96,7225.0,472.3278,472.3761,469.6277,470.5535,7225.0
2022-04-14 13:00:00,488.2,488.2,486.57,487.56,25477.0,470.7849,470.7849,469.2131,470.1677,25477.0
2022-04-14 13:30:00,487.74,489.47,487.71,488.86,7033.0,470.3413,472.0096,470.3124,471.4214,7033.0
2022-04-14 14:00:00,488.66,489.68,488.29,488.91,5432.0,471.2285,472.2121,470.8717,471.4696,5432.0
2022-04-14 14:30:00,489.04,489.04,487.89,488.21,20161.0,471.595,471.595,470.486,470.7946,20161.0
2022-04-14 15:00:00,488.1,488.58,486.16,486.24,13226.0,470.6885,471.1514,468.8177,468.8948,13226.0
2022-04-14 15:30:00,486.0,486.08,482.31,482.5,63843.0,468.6634,468.7405,465.105,465.2883,63843.0
2022-04-18 09:30:00,481.41,482.86,478.71,478.71,30219.0,464.2371,465.6354,461.6334,461.6334,30219.0
2022-04-18 10:00:00,478.63,483.11,478.33,482.59,6072.0,461.5563,465.8765,461.267,465.375,6072.0
2022-04-18 10:30:00,481.22,482.54,480.25,481.37,10091.0,464.0539,465.3268,463.1185,464.1986,10091.0
2022-04-18 11:00:00,480.4,481.01,478.71,478.71,2485.0,463.2632,463.8514,461.6334,461.6334,2485.0
2022-04-18 11:30:00,479.01,480.42,478.45,479.63,14244.0,461.9227,463.2824,461.3827,462.5206,14244.0
2022-04-18 12:00:00,479.97,480.3,477.96,478.33,9607.0,462.8485,463.1667,460.9102,461.267,9607.0
2022-04-18 12:30:00,478.35,480.1,477.77,480.1,2330.0,461.2863,462.9739,460.727,462.9739,2330.0
2022-04-18 13:00:00,480.04,481.47,479.28,480.62,27693.0,462.916,464.295,462.1831,463.4753,27693.0
2022-04-18 13:30:00,480.51,484.21,480.51,483.66,8398.0,463.3692,466.9373,463.3692,466.4069,8398.0
2022-04-18 14:00:00,483.68,484.02,482.31,482.95,5457.0,466.4262,466.754,465.105,465.7222,5457.0
2022-04-18 14:30:00,483.08,483.31,480.6,480.82,14295.0,465.8476,466.0694,463.456,463.6682,14295.0
2022-04-18 15:00:00,480.6,480.6,477.73,477.74,6779.0,463.456,463.456,460.6884,460.698,6779.0
2022-04-18 15:30:00,477.61,478.3,475.0,478.3,33258.0,460.5727,461.2381,458.0558,461.2381,33258.0
2022-04-19 09:30:00,478.19,481.55,475.06,481.55,38348.0,461.132,464.3721,458.1136,464.3721,38348.0
2022-04-19 10:00:00,481.32,486.76,480.13,486.76,27247.0,464.1503,469.3963,463.0028,469.3963,27247.0
2022-04-19 10:30:00,486.86,489.6,486.33,487.25,28381.0,469.4927,472.135,468.9816,469.8688,28381.0
2022-04-19 11:00:00,486.76,489.02,486.66,489.02,9769.0,469.3963,471.5757,469.2999,471.5757,9769.0
2022-04-19 11:30:00,489.71,490.72,489.32,489.87,13227.0,472.2411,473.215,471.865,472.3953,13227.0
2022-04-19 12:00:00,489.38,489.74,488.23,488.23,14467.0,471.9228,472.27,470.8138,470.8138,14467.0
2022-04-19 12:30:00,488.13,488.89,487.49,488.42,9136.0,470.7174,471.4503,470.1002,470.9971,9136.0
2022-04-19 13:00:00,488.59,489.34,487.86,487.86,7025.0,471.161,471.8843,470.457,470.457,7025.0
2022-04-19 13:30:00,487.68,489.6,487.68,489.22,7542.0,470.2835,472.135,470.2835,471.7685,7542.0
2022-04-19 14:00:00,489.04,489.27,487.27,488.05,7093.0,471.595,471.8168,469.8881,470.6403,7093.0
2022-04-19 14:30:00,487.97,488.8,487.65,488.32,5704.0,470.5631,471.3635,470.2545,470.9006,5704.0
2022-04-19 15:00:00,487.9,491.0,487.73,490.57,10618.0,470.4956,473.485,470.3317,473.0704,10618.0
2022-04-19 15:30:00,490.82,491.7,489.5,491.0,34729.0,473.3115,474.1601,472.0385,473.485,34729.0
2022-04-20 09:30:00,495.05,495.09,487.79,490.22,10389.0,477.3906,477.4291,470.3895,472.7329,10389.0
2022-04-20 10:00:00,489.43,493.22,487.31,492.59,17898.0,471.971,475.6258,469.9267,475.0183,17898.0
2022-04-20 10:30:00,492.25,495.43,491.19,494.63,18572.0,474.6904,477.757,473.6683,476.9855,18572.0
2022-04-20 11:00:00,494.18,494.18,490.91,492.14,5703.0,476.5516,476.5516,473.3982,474.5844,5703.0
2022-04-20 11:30:00,492.61,493.98,492.61,493.78,7518.0,475.0376,476.3587,475.0376,476.1659,7518.0
2022-04-20 12:00:00,493.47,494.44,493.36,493.62,5629.0,475.8669,476.8023,475.7609,476.0116,5629.0
2022-04-20 12:30:00,494.31,496.7,494.31,496.22,4463.0,476.677,478.9817,476.677,478.5188,4463.0
2022-04-20 13:00:00,496.41,498.39,496.16,497.7,9351.0,478.7021,480.6114,478.461,479.946,9351.0
2022-04-20 13:30:00,497.46,498.29,496.85,497.03,6287.0,479.7146,480.515,479.1264,479.2999,6287.0
2022-04-20 14:00:00,497.37,497.67,494.97,495.09,6797.0,479.6278,479.9171,477.3134,477.4291,6797.0
2022-04-20 14:30:00,495.41,495.55,492.73,493.54,8845.0,477.7377,477.8727,475.1533,475.9344,8845.0
2022-04-20 15:00:00,493.82,495.75,493.82,494.88,9265.0,476.2044,478.0656,476.2044,477.2266,9265.0
2022-04-20 15:30:00,495.29,496.36,493.15,493.33,36316.0,477.622,478.6538,475.5583,475.7319,36316.0
2022-04-21 09:30:00,499.4,499.99,495.79,495.79,4391.0,481.5854,482.1543,478.1042,478.1042,4391.0
2022-04-21 10:00:00,495.28,495.28,491.7,494.53,7914.0,477.6124,477.6124,474.1601,476.8891,7914.0
2022-04-21 10:30:00,493.84,494.62,489.84,490.21,13497.0,476.2237,476.9759,472.3664,472.7232,13497.0
2022-04-21 11:00:00,489.42,492.19,488.84,488.84,7033.0,471.9614,474.6326,471.4021,471.4021,7033.0
2022-04-21 11:30:00,489.84,489.84,486.25,486.25,3844.0,472.3664,472.3664,468.9045,468.9045,3844.0
2022-04-21 12:00:00,485.0,485.75,482.39,482.88,8899.0,467.6991,468.4223,465.1822,465.6547,8899.0
2022-04-21 12:30:00,482.24,483.65,480.15,480.95,19433.0,465.0375,466.3972,463.0221,463.7935,19433.0
2022-04-21 13:00:00,480.82,481.99,478.14,481.99,16884.0,463.6682,464.7964,461.0838,464.7964,16884.0
2022-04-21 13:30:00,481.92,482.74,480.76,481.49,7617.0,464.7289,465.5197,463.6103,464.3143,7617.0
2022-04-21 14:00:00,480.96,480.96,477.73,478.34,12043.0,463.8032,463.8032,460.6884,461.2766,12043.0
2022-04-21 14:30:00,478.14,480.52,476.17,477.12,12985.0,461.0838,463.3789,459.1841,460.1002,12985.0
2022-04-21 15:00:00,476.59,476.64,474.64,476.63,15274.0,459.5891,459.6373,457.7086,459.6276,15274.0
2022-04-21 15:30:00,476.57,476.57,473.54,475.42,39832.0,459.5698,459.5698,456.6479,458.4608,39832.0
2022-04-22 09:30:00,466.27,472.41,463.24,464.84,21478.0,449.6372,455.5582,446.7153,448.2582,21478.0
2022-04-22 10:00:00,464.69,470.43,464.69,467.03,12020.0,448.1136,453.6488,448.1136,450.3701,12020.0
2022-04-22 10:30:00,466.86,468.81,465.72,466.24,12065.0,450.2062,452.0866,449.1068,449.6083,12065.0
2022-04-22 11:00:00,466.69,470.37,466.33,468.27,10773.0,450.0422,453.591,449.6951,451.5659,10773.0
2022-04-22 11:30:00,468.44,469.6,466.02,466.46,5998.0,451.7298,452.8484,449.3961,449.8204,5998.0
2022-04-22 12:00:00,466.33,466.33,462.78,464.21,15654.0,449.6951,449.6951,446.2717,447.6507,15654.0
2022-04-22 12:30:00,464.46,465.81,463.57,463.57,8066.0,447.8918,449.1936,447.0335,447.0335,8066.0
2022-04-22 13:00:00,463.34,464.64,462.86,463.91,6595.0,446.8117,448.0654,446.3488,447.3614,6595.0
2022-04-22 13:30:00,463.7,463.74,461.38,461.78,13195.0,447.1589,447.1975,444.9216,445.3074,13195.0
2022-04-22 14:00:00,461.11,462.04,458.61,460.07,15012.0,444.6613,445.5581,442.2505,443.6584,15012.0
2022-04-22 14:30:00,460.04,460.36,457.37,458.36,24579.0,443.6294,443.938,441.0547,442.0094,24579.0
2022-04-22 15:00:00,458.57,461.1,457.13,459.96,12316.0,442.2119,444.6516,440.8232,443.5523,12316.0
2022-04-22 15:30:00,460.05,462.27,455.67,455.92,62328.0,443.6391,445.7799,439.4153,439.6564,62328.0
2022-04-25 09:30:00,451.84,458.86,451.5,453.95,26468.0,435.722,442.4915,435.3941,437.7567,26468.0
2022-04-25 10:00:00,453.8,459.8,452.67,459.1,22451.0,437.612,443.398,436.5223,442.723,22451.0
2022-04-25 10:30:00,458.98,460.44,455.22,456.18,21251.0,442.6073,444.0152,438.9814,439.9071,21251.0
2022-04-25 11:00:00,456.73,458.08,454.21,455.96,11664.0,440.4375,441.7394,438.0074,439.695,11664.0
2022-04-25 11:30:00,455.29,456.52,450.58,451.2,14477.0,439.0489,440.235,434.5069,435.1048,14477.0
2022-04-25 12:00:00,450.91,453.81,450.4,452.65,14902.0,434.8251,437.6217,434.3333,436.5031,14902.0
2022-04-25 12:30:00,451.89,455.31,451.89,453.71,8695.0,435.7702,439.0682,435.7702,437.5252,8695.0
2022-04-25 13:00:00,453.7,456.29,451.79,454.08,10723.0,437.5156,440.0132,435.6737,437.882,10723.0
2022-04-25 13:30:00,453.65,456.3,453.65,455.29,26932.0,437.4674,440.0229,437.4674,439.0489,26932.0
2022-04-25 14:00:00,455.57,459.32,454.69,459.17,13066.0,439.3189,442.9351,438.4703,442.7905,13066.0
2022-04-25 14:30:00,459.44,460.21,458.16,459.25,20985.0,443.0508,443.7934,441.8165,442.8676,20985.0
2022-04-25 15:00:00,459.26,461.75,456.59,461.09,18206.0,442.8773,445.2784,440.3025,444.642,18206.0
2022-04-25 15:30:00,461.51,463.93,461.51,462.3,92365.0,445.047,447.3807,445.047,445.8088,92365.0
2022-04-26 09:30:00,450.0,462.0,450.0,454.1,25194.0,433.9476,445.5195,433.9476,437.9013,25194.0
2022-04-26 10:00:00,454.04,454.05,446.86,449.95,19659.0,437.8435,437.8531,430.9196,433.8994,19659.0
2022-04-26 10:30:00,451.94,453.0,448.82,449.52,12860.0,435.8184,436.8406,432.8097,433.4847,12860.0
2022-04-26 11:00:00,448.75,448.75,443.84,444.78,18963.0,432.7422,432.7422,428.0073,428.9138,18963.0
2022-04-26 11:30:00,444.52,444.57,438.11,438.11,33331.0,428.6631,428.7113,422.4817,422.4817,33331.0
2022-04-26 12:00:00,438.18,440.71,438.17,439.28,20139.0,422.5492,424.989,422.5396,423.61,20139.0
2022-04-26 12:30:00,438.94,439.0,434.5,437.28,23157.0,423.2821,423.34,419.0005,421.6813,23157.0
2022-04-26 13:00:00,436.66,436.66,433.61,436.03,20870.0,421.0835,421.0835,418.1423,420.4759,20870.0
2022-04-26 13:30:00,435.77,437.84,433.0,433.22,25198.0,420.2252,422.2214,417.554,417.7662,25198.0
2022-04-26 14:00:00,433.29,433.29,431.63,431.96,38278.0,417.8337,417.8337,416.2329,416.5511,38278.0
2022-04-26 14:30:00,431.96,438.63,431.39,438.45,34926.0,416.5511,422.9832,416.0014,422.8096,34926.0
2022-04-26 15:00:00,438.18,439.41,430.44,430.94,45617.0,422.5492,423.7354,415.0853,415.5675,45617.0
2022-04-26 15:30:00,431.13,432.64,429.21,429.81,105132.0,415.7507,417.2069,413.8992,414.4778,105132.0
2022-04-27 09:30:00,429.61,435.62,429.61,432.48,29219.0,414.2849,420.0806,414.2849,417.0526,29219.0
2022-04-27 10:00:00,432.4,433.01,420.76,420.76,37588.0,416.9754,417.5637,405.7506,405.7506,37588.0
2022-04-27 10:30:00,420.85,426.03,420.03,422.28,27645.0,405.8374,410.8326,405.0467,407.2164,27645.0
2022-04-27 11:00:00,422.28,424.1,418.08,418.76,22226.0,407.2164,408.9715,403.1662,403.822,22226.0
2022-04-27 11:30:00,419.13,421.78,416.37,416.87,20174.0,404.1788,406.7343,401.5172,401.9994,20174.0
2022-04-27 12:00:00,416.8,423.46,415.33,423.08,27619.0,401.9319,408.3543,400.5143,407.9879,27619.0
2022-04-27 12:30:00,423.38,423.38,420.73,423.15,16818.0,408.2772,408.2772,405.7217,408.0554,16818.0
2022-04-27 13:00:00,422.61,422.67,419.02,422.42,39429.0,407.5346,407.5925,404.0727,407.3514,39429.0
2022-04-27 13:30:00,422.45,423.46,420.52,422.61,8967.0,407.3804,408.3543,405.5192,407.5346,8967.0
2022-04-27 14:00:00,422.59,423.18,421.13,421.34,27210.0,407.5154,408.0843,406.1074,406.31,27210.0
2022-04-27 14:30:00,421.18,423.36,420.03,421.48,33189.0,406.1557,408.2579,405.0467,406.445,33189.0
2022-04-27 15:00:00,421.18,421.86,419.33,420.59,38069.0,406.1557,406.8114,404.3717,405.5867,38069.0
2022-04-27 15:30:00,420.52,420.53,416.26,417.01,84909.0,405.5192,405.5288,401.4112,402.1344,84909.0
2022-04-28 09:30:00,426.56,429.53,424.39,429.44,30916.0,411.3437,414.2078,409.2512,414.121,30916.0
2022-04-28 10:00:00,429.04,429.04,424.22,424.26,28413.0,413.7353,413.7353,409.0872,409.1258,28413.0
2022-04-28 10:30:00,424.51,426.11,422.49,426.02,23851.0,409.3669,410.9098,407.4189,410.823,23851.0
2022-04-28 11:00:00,426.1,429.92,426.1,428.99,14934.0,410.9002,414.5839,410.9002,413.6871,14934.0
2022-04-28 11:30:00,429.38,430.16,427.65,429.31,14823.0,414.0631,414.8153,412.3949,413.9956,14823.0
2022-04-28 12:00:00,429.26,431.58,427.79,431.58,11269.0,413.9474,416.1847,412.5299,416.1847,11269.0
2022-04-28 12:30:00,431.63,434.47,431.42,433.43,9756.0,416.2329,418.9716,416.0304,417.9687,9756.0
2022-04-28 13:00:00,433.71,437.16,433.62,436.0,10234.0,418.2387,421.5656,418.1519,420.447,10234.0
2022-04-28 13:30:00,435.78,438.89,435.4,437.62,20675.0,420.2348,423.2339,419.8684,422.0092,20675.0
2022-04-28 14:00:00,437.65,437.69,436.34,436.86,16496.0,422.0381,422.0767,420.7749,421.2763,16496.0
2022-04-28 14:30:00,437.06,438.7,436.05,437.19,8709.0,421.4692,423.0507,420.4952,421.5945,8709.0
2022-04-28 15:00:00,437.06,438.49,436.88,437.09,12316.0,421.4692,422.8482,421.2956,421.4981,12316.0
2022-04-28 15:30:00,436.7,436.7,431.4,433.38,84605.0,421.122,421.122,416.0111,417.9205,84605.0
2022-04-29 09:30:00,428.76,432.49,426.85,431.86,23489.0,413.4653,417.0622,411.6234,416.4547,23489.0
2022-04-29 10:00:00,431.91,432.29,426.74,427.54,17199.0,416.5029,416.8693,411.5173,412.2888,17199.0
2022-04-29 10:30:00,427.59,430.56,427.22,430.29,29412.0,412.337,415.2011,411.9802,414.9407,29412.0
2022-04-29 11:00:00,430.04,430.55,428.36,428.78,14980.0,414.6996,415.1914,413.0795,413.4846,14980.0
2022-04-29 11:30:00,428.71,431.26,428.41,428.81,9645.0,413.417,415.8761,413.1277,413.5135,9645.0
2022-04-29 12:00:00,428.2,428.2,425.95,427.04,7125.0,412.9252,412.9252,410.7555,411.8066,7125.0
2022-04-29 12:30:00,426.37,427.51,426.11,426.74,22212.0,411.1605,412.2599,410.9098,411.5173,22212.0
2022-04-29 13:00:00,426.65,429.13,426.65,428.53,9995.0,411.4305,413.8221,411.4305,413.2435,9995.0
2022-04-29 13:30:00,428.99,429.56,426.55,427.11,5322.0,413.6871,414.2367,411.3341,411.8741,5322.0
2022-04-29 14:00:00,427.47,427.47,425.41,425.78,12861.0,412.2213,412.2213,410.2348,410.5916,12861.0
2022-04-29 14:30:00,425.76,426.6,423.98,425.28,11028.0,410.5723,411.3823,408.8558,410.1094,11028.0
2022-04-29 15:00:00,425.15,425.77,424.07,424.54,36807.0,409.984,410.5819,408.9426,409.3958,36807.0
2022-04-29 15:30:00,424.59,426.33,420.55,421.31,97351.0,409.444,411.1219,405.5481,406.281,97351.0
2022-05-02 09:30:00,418.84,423.87,417.13,419.28,28554.0,403.8991,408.7497,402.2501,404.3234,28554.0
2022-05-02 10:00:00,419.3,425.3,415.56,425.3,19758.0,404.3427,410.1287,400.7361,410.1287,19758.0
2022-05-02 10:30:00,425.63,426.16,419.0,419.47,9179.0,410.4469,410.958,404.0534,404.5067,9179.0
2022-05-02 11:00:00,420.0,420.02,414.02,417.1,20087.0,405.0178,405.037,399.2511,402.2212,20087.0
2022-05-02 11:30:00,418.03,420.06,416.32,418.5,9619.0,403.118,405.0756,401.469,403.5713,9619.0
2022-05-02 12:00:00,418.6,420.74,415.93,419.42,23588.0,403.6677,405.7314,401.0929,404.4584,23588.0
2022-05-02 12:30:00,419.58,420.54,416.49,417.02,11978.0,404.6127,405.5385,401.633,402.1441,11978.0
2022-05-02 13:00:00,417.14,419.44,415.5,416.75,22756.0,402.2598,404.4777,400.6783,401.8837,22756.0
2022-05-02 13:30:00,416.27,417.31,413.12,414.21,15053.0,401.4208,402.4237,398.3832,399.4343,15053.0
2022-05-02 14:00:00,414.42,415.66,410.91,413.43,14546.0,399.6368,400.8326,396.252,398.6821,14546.0
2022-05-02 14:30:00,412.94,415.92,411.6,414.41,41280.0,398.2096,401.0833,396.9174,399.6272,41280.0
2022-05-02 15:00:00,414.71,420.62,414.33,420.14,12434.0,399.9165,405.6156,399.55,405.1528,12434.0
2022-05-02 15:30:00,420.27,424.27,419.63,424.25,80705.0,405.2781,409.1354,404.661,409.1161,80705.0
2022-05-03 09:30:00,425.0,430.39,424.06,429.46,26404.0,409.8394,415.0371,408.9329,414.1403,26404.0
2022-05-03 10:00:00,429.78,430.02,424.95,427.63,12387.0,414.4489,414.6803,409.7912,412.3756,12387.0
2022-05-03 10:30:00,427.67,428.38,425.29,426.52,33056.0,412.4141,413.0988,410.119,411.3052,33056.0
2022-05-03 11:00:00,426.89,429.93,426.25,429.33,20287.0,411.662,414.5935,411.0448,414.0149,20287.0
2022-05-03 11:30:00,429.4,429.95,428.25,428.93,25031.0,414.0824,414.6128,412.9735,413.6292,25031.0
2022-05-03 12:00:00,429.82,431.11,427.59,430.1,22147.0,414.4875,415.7314,412.337,414.7575,22147.0
2022-05-03 12:30:00,429.8,430.89,429.14,430.14,21266.0,414.4682,415.5193,413.8317,414.796,21266.0
2022-05-03 13:00:00,430.47,432.34,429.87,430.98,10301.0,415.1143,416.9176,414.5357,415.6061,10301.0
2022-05-03 13:30:00,431.6,433.49,431.42,433.15,15916.0,416.204,418.0265,416.0304,417.6987,15916.0
2022-05-03 14:00:00,433.05,433.07,429.31,429.41,16541.0,417.6022,417.6215,413.9956,414.0921,16541.0
2022-05-03 14:30:00,429.29,432.95,428.94,432.93,15823.0,413.9764,417.5058,413.6388,417.4865,15823.0
2022-05-03 15:00:00,432.71,433.99,431.34,431.49,19256.0,417.2744,418.5087,415.9532,416.0979,19256.0
2022-05-03 15:30:00,431.65,432.55,429.45,432.31,123767.0,416.2522,417.1201,414.1307,416.8886,123767.0
2022-05-04 09:30:00,431.85,431.85,425.02,425.03,12033.0,416.445,416.445,409.8587,409.8683,12033.0
2022-05-04 10:00:00,424.42,424.94,418.5,419.67,17033.0,409.2801,409.7815,403.5713,404.6995,17033.0
2022-05-04 10:30:00,419.82,420.38,417.46,418.11,11908.0,404.8442,405.3842,402.5684,403.1952,11908.0
2022-05-04 11:00:00,417.74,419.73,417.11,418.02,18419.0,402.8384,404.7574,402.2308,403.1084,18419.0
2022-05-04 11:30:00,417.22,418.29,416.3,417.78,22982.0,402.3369,403.3688,401.4497,402.8769,22982.0
2022-05-04 12:00:00,417.65,420.77,417.01,420.77,9155.0,402.7516,405.7603,402.1344,405.7603,9155.0
2022-05-04 12:30:00,420.52,421.87,419.11,421.87,16802.0,405.5192,406.821,404.1595,406.821,16802.0
2022-05-04 13:00:00,421.87,422.36,418.79,420.01,16061.0,406.821,407.2936,403.8509,405.0274,16061.0
2022-05-04 13:30:00,420.28,420.52,418.57,420.04,9563.0,405.2878,405.5192,403.6388,405.0563,9563.0
2022-05-04 14:00:00,419.81,421.6,415.6,419.47,15503.0,404.8345,406.5607,400.7747,404.5067,15503.0
2022-05-04 14:30:00,420.17,427.93,413.03,426.97,20388.0,405.1817,412.6649,398.2964,411.7391,20388.0
2022-05-04 15:00:00,427.25,431.25,425.99,429.48,29670.0,412.0091,415.8664,410.7941,414.1596,29670.0
2022-05-04 15:30:00,429.81,434.37,429.81,433.32,118647.0,414.4778,418.8751,414.4778,417.8626,118647.0
2022-05-05 09:30:00,427.93,428.54,420.14,421.27,15388.0,412.6649,413.2531,405.1528,406.2424,15388.0
2022-05-05 10:00:00,419.01,419.07,410.0,410.29,31025.0,404.0631,404.1209,395.3745,395.6541,31025.0
2022-05-05 10:30:00,410.21,410.61,406.66,408.53,32956.0,395.577,395.9627,392.1536,393.9569,32956.0
2022-05-05 11:00:00,408.55,410.51,407.04,409.66,34405.0,393.9762,395.8663,392.5201,395.0466,34405.0
2022-05-05 11:30:00,409.48,411.49,406.18,406.46,15428.0,394.873,396.8113,391.6907,391.9608,15428.0
2022-05-05 12:00:00,406.35,410.86,405.23,410.0,12656.0,391.8547,396.2038,390.7746,395.3745,12656.0
2022-05-05 12:30:00,410.0,411.18,407.84,410.01,9570.0,395.3745,396.5124,393.2915,395.3841,9570.0
2022-05-05 13:00:00,410.94,411.98,408.6,410.58,8239.0,396.2809,397.2838,394.0244,395.9338,8239.0
2022-05-05 13:30:00,410.42,412.38,409.85,412.38,31965.0,395.7795,397.6696,395.2298,397.6696,31965.0
2022-05-05 14:00:00,412.17,414.39,411.15,412.0,22201.0,397.4671,399.6079,396.4834,397.3031,22201.0
2022-05-05 14:30:00,411.44,414.22,411.43,412.92,30013.0,396.7631,399.4439,396.7535,398.1903,30013.0
2022-05-05 15:00:00,412.41,413.72,410.34,413.72,45069.0,397.6985,398.9618,395.7023,398.9618,45069.0
2022-05-05 15:30:00,413.19,416.77,411.69,416.06,109900.0,398.4507,401.903,397.0042,401.2183,109900.0
2022-05-06 09:30:00,410.66,412.45,398.17,399.92,74764.0,396.0109,397.7371,383.9665,385.654,74764.0
2022-05-06 10:00:00,399.97,401.98,395.01,397.95,83918.0,385.7023,387.6406,380.9192,383.7543,83918.0
2022-05-06 10:30:00,397.51,407.11,395.26,405.75,22401.0,383.33,392.5876,381.1603,391.2761,22401.0
2022-05-06 11:00:00,405.74,408.35,402.23,407.79,53838.0,391.2664,393.7833,387.8816,393.2433,53838.0
2022-05-06 11:30:00,407.91,408.13,401.32,402.06,15605.0,393.359,393.5712,387.0041,387.7177,15605.0
2022-05-06 12:00:00,401.72,407.64,401.28,405.39,22852.0,387.3898,393.0987,386.9655,390.9289,22852.0
2022-05-06 12:30:00,404.78,406.74,402.75,406.62,26346.0,390.3407,392.2308,388.3831,392.115,26346.0
2022-05-06 13:00:00,407.07,407.92,404.7,407.35,22274.0,392.549,393.3687,390.2635,392.819,22274.0
2022-05-06 13:30:00,407.47,407.47,404.75,405.37,19116.0,392.9347,392.9347,390.3117,390.9096,19116.0
2022-05-06 14:00:00,404.94,406.38,403.71,404.44,20022.0,390.495,391.8836,389.3088,390.0128,20022.0
2022-05-06 14:30:00,404.32,405.62,402.5,404.55,17555.0,389.8971,391.1507,388.142,390.1189,17555.0
2022-05-06 15:00:00,404.0,404.87,402.25,404.65,38437.0,389.5885,390.4275,387.9009,390.2153,38437.0
2022-05-06 15:30:00,404.65,408.42,404.5,405.62,63140.0,390.2153,393.8508,390.0707,391.1507,63140.0
2022-05-09 09:30:00,395.49,400.14,392.96,394.35,170439.0,381.3821,385.8662,378.9423,380.2827,170439.0
2022-05-09 10:00:00,394.41,394.41,384.91,385.46,111437.0,380.3406,380.3406,371.1795,371.7099,111437.0
2022-05-09 10:30:00,385.34,385.62,380.61,381.24,74467.0,371.5941,371.8642,367.0329,367.6404,74467.0
2022-05-09 11:00:00,381.52,385.0,381.33,384.12,36325.0,367.9104,371.2663,367.7272,370.4177,36325.0
2022-05-09 11:30:00,383.92,387.06,383.07,385.44,14522.0,370.2248,373.2528,369.4051,371.6906,14522.0
2022-05-09 12:00:00,385.35,389.2,383.98,387.14,33084.0,371.6038,375.3164,370.2827,373.3299,33084.0
2022-05-09 12:30:00,387.49,387.49,382.09,382.28,20080.0,373.6674,373.6674,368.4601,368.6433,20080.0
2022-05-09 13:00:00,382.0,384.95,381.08,384.88,30508.0,368.3733,371.2181,367.4861,371.1506,30508.0
2022-05-09 13:30:00,384.86,385.54,381.73,383.52,18180.0,371.1313,371.787,368.1129,369.8391,18180.0
2022-05-09 14:00:00,383.36,386.14,383.33,384.54,24824.0,369.6848,372.3656,369.6558,370.8227,24824.0
2022-05-09 14:30:00,384.4,384.68,381.65,382.81,24175.0,370.6877,370.9577,368.0358,369.1544,24175.0
2022-05-09 15:00:00,383.23,384.76,380.7,381.1,39973.0,369.5594,371.0348,367.1197,367.5054,39973.0
2022-05-09 15:30:00,381.1,381.14,376.41,379.65,142164.0,367.5054,367.544,362.9827,366.1071,142164.0
2022-05-10 09:30:00,388.98,391.14,382.83,387.03,32855.0,375.1043,377.1872,369.1737,373.2239,32855.0
2022-05-10 10:00:00,387.44,390.61,385.22,386.26,33353.0,373.6192,376.6762,371.4784,372.4813,33353.0
2022-05-10 10:30:00,386.41,386.94,380.6,382.18,26469.0,372.626,373.1371,367.0232,368.5469,26469.0
2022-05-10 11:00:00,382.28,383.84,380.34,383.17,38436.0,368.6433,370.1477,366.7725,369.5016,38436.0
2022-05-10 11:30:00,383.32,390.17,383.19,390.17,30312.0,369.6462,376.2518,369.5208,376.2518,30312.0
2022-05-10 12:00:00,389.66,390.93,386.7,387.58,18436.0,375.76,376.9847,372.9056,373.7542,18436.0
2022-05-10 12:30:00,387.8,390.5,386.06,389.59,22926.0,373.9664,376.5701,372.2885,375.6925,22926.0
2022-05-10 13:00:00,389.19,391.06,388.37,390.56,19468.0,375.3068,377.1101,374.5161,376.6279,19468.0
2022-05-10 13:30:00,391.71,395.33,391.67,394.03,23753.0,377.7369,381.2278,377.6983,379.9742,23753.0
2022-05-10 14:00:00,393.94,394.15,388.85,390.35,13779.0,379.8874,380.0899,374.9789,376.4254,13779.0
2022-05-10 14:30:00,390.51,392.11,388.92,390.43,18897.0,376.5797,378.1226,375.0464,376.5026,18897.0
2022-05-10 15:00:00,391.12,392.44,389.17,389.64,31624.0,377.168,378.4409,375.2875,375.7408,31624.0
2022-05-10 15:30:00,389.49,390.79,388.74,388.87,80868.0,375.5961,376.8497,374.8729,374.9982,80868.0
2022-05-11 09:30:00,387.09,397.48,384.72,392.7,25717.0,373.2817,383.3011,370.9963,378.6916,25717.0
2022-05-11 10:00:00,395.41,398.53,391.59,397.84,47502.0,381.3049,384.3136,377.6212,383.6482,47502.0
2022-05-11 10:30:00,397.84,399.74,393.81,395.27,27650.0,383.6482,385.4805,379.762,381.1699,27650.0
2022-05-11 11:00:00,395.47,398.4,394.43,398.03,21974.0,381.3628,384.1883,380.3599,383.8315,21974.0
2022-05-11 11:30:00,397.93,400.59,395.53,395.91,16601.0,383.735,386.3001,381.4206,381.7871,16601.0
2022-05-11 12:00:00,395.51,396.33,392.57,392.57,13419.0,381.4014,382.1921,378.5662,378.5662,13419.0
2022-05-11 12:30:00,392.65,393.74,390.34,390.86,8951.0,378.6434,379.6945,376.4158,376.9172,8951.0
2022-05-11 13:00:00,390.57,391.34,389.88,389.92,18926.0,376.6376,377.3801,375.9722,376.0108,18926.0
2022-05-11 13:30:00,389.94,391.07,387.12,387.37,30004.0,376.0301,377.1197,373.3106,373.5517,30004.0
2022-05-11 14:00:00,387.6,391.84,387.37,390.7,22574.0,373.7735,377.8623,373.5517,376.7629,22574.0
2022-05-11 14:30:00,390.75,392.2,389.23,389.99,45437.0,376.8112,378.2094,375.3454,376.0783,45437.0
2022-05-11 15:00:00,389.86,390.27,388.46,389.26,35222.0,375.9529,376.3483,374.6028,375.3743,35222.0
2022-05-11 15:30:00,389.45,390.58,386.75,387.64,119313.0,375.5575,376.6472,372.9538,373.8121,119313.0
2022-05-12 09:30:00,379.83,391.08,379.53,388.65,35730.0,367.2625,378.1403,366.9725,375.7907,35730.0
2022-05-12 10:00:00,388.16,394.08,387.91,390.39,21026.0,375.3169,381.041,375.0752,377.4731,21026.0
2022-05-12 10:30:00,391.26,394.32,388.83,393.23,57216.0,378.3143,381.2731,375.9647,380.2192,57216.0
2022-05-12 11:00:00,393.33,394.23,391.36,391.74,10541.0,380.3159,381.1861,378.411,378.7785,10541.0
2022-05-12 11:30:00,391.15,391.58,385.15,385.84,14296.0,378.208,378.6238,372.4065,373.0737,14296.0
2022-05-12 12:00:00,385.43,389.39,385.15,389.02,38433.0,372.6772,376.5062,372.4065,376.1485,38433.0
2022-05-12 12:30:00,389.3,391.41,388.71,388.71,27539.0,376.4192,378.4594,375.8487,375.8487,27539.0
2022-05-12 13:00:00,388.81,390.52,386.88,387.54,10288.0,375.9454,377.5988,374.0793,374.7174,10288.0
2022-05-12 13:30:00,387.11,387.81,383.34,384.26,19211.0,374.3017,374.9785,370.6564,371.546,19211.0
2022-05-12 14:00:00,384.24,385.05,382.37,383.81,14257.0,371.5266,372.3098,369.7185,371.1108,14257.0
2022-05-12 14:30:00,383.53,383.53,381.15,382.71,18785.0,370.8401,370.8401,368.5389,370.0472,18785.0
2022-05-12 15:00:00,382.95,388.05,382.54,385.7,15121.0,370.2793,375.2106,369.8829,372.9383,15121.0
2022-05-12 15:30:00,385.83,388.26,385.39,387.92,83051.0,373.064,375.4136,372.6386,375.0849,83051.0
2022-05-13 09:30:00,395.62,402.47,394.7,399.49,15133.0,382.5301,389.1534,381.6405,386.272,15133.0
2022-05-13 10:00:00,400.32,406.93,400.32,405.99,12289.0,387.0746,393.4659,387.0746,392.557,12289.0
2022-05-13 10:30:00,405.81,407.12,404.38,405.43,17564.0,392.3829,393.6496,391.0002,392.0155,17564.0
2022-05-13 11:00:00,405.38,405.47,402.99,405.16,20526.0,391.9672,392.0542,389.6562,391.7544,20526.0
2022-05-13 11:30:00,405.14,407.84,404.88,407.65,13080.0,391.7351,394.3458,391.4837,394.162,13080.0
2022-05-13 12:00:00,407.8,409.51,407.64,409.22,11530.0,394.3071,395.9605,394.1524,395.6801,11530.0
2022-05-13 12:30:00,409.79,410.89,407.85,409.1,14040.0,396.2312,397.2948,394.3554,395.5641,14040.0
2022-05-13 13:00:00,409.34,410.24,408.54,409.25,17529.0,395.7961,396.6664,395.0226,395.7091,17529.0
2022-05-13 13:30:00,409.28,409.5,405.52,406.02,23195.0,395.7381,395.9508,392.1025,392.586,23195.0
2022-05-13 14:00:00,405.77,405.78,403.29,405.64,14557.0,392.3443,392.3539,389.9463,392.2186,14557.0
2022-05-13 14:30:00,405.9,407.47,405.44,407.02,15008.0,392.4699,393.988,392.0252,393.5529,15008.0
2022-05-13 15:00:00,407.31,409.82,407.22,409.31,20409.0,393.8333,396.2602,393.7463,395.7671,20409.0
2022-05-13 15:30:00,409.22,409.32,406.32,407.65,90315.0,395.6801,395.7768,392.8761,394.162,90315.0
2022-05-16 09:30:00,401.91,403.77,396.58,399.28,22563.0,388.612,390.4104,383.4583,386.069,22563.0
2022-05-16 10:00:00,399.06,402.65,398.05,400.56,31325.0,385.8563,389.3275,384.8797,387.3066,31325.0
2022-05-16 10:30:00,400.93,400.93,397.42,397.47,21419.0,387.6644,387.6644,384.2705,384.3189,21419.0
2022-05-16 11:00:00,397.09,399.21,395.95,397.51,14478.0,383.9514,386.0013,382.8492,384.3576,14478.0
2022-05-16 11:30:00,397.2,400.57,396.51,399.59,15349.0,384.0578,387.3163,383.3906,386.3687,15349.0
2022-05-16 12:00:00,400.33,400.64,397.2,397.85,13847.0,387.0842,387.384,384.0578,384.6863,13847.0
2022-05-16 12:30:00,397.6,399.05,396.99,397.32,16143.0,384.4446,385.8466,383.8548,384.1738,16143.0
2022-05-16 13:00:00,397.38,401.49,396.27,401.05,18229.0,384.2319,388.2059,383.1586,387.7804,18229.0
2022-05-16 13:30:00,401.23,401.32,398.65,398.73,9793.0,387.9545,388.0415,385.4598,385.5372,9793.0
2022-05-16 14:00:00,398.58,401.13,397.81,401.13,17380.0,385.3921,387.8578,384.6476,387.8578,17380.0
2022-05-16 14:30:00,401.52,402.65,401.18,402.63,25585.0,388.2349,389.3275,387.9061,389.3081,25585.0
2022-05-16 15:00:00,402.61,402.8,399.26,400.05,26970.0,389.2888,389.4725,386.0496,386.8135,26970.0
2022-05-16 15:30:00,400.15,401.03,399.27,399.79,117976.0,386.9102,387.7611,386.0593,386.5621,117976.0
2022-05-17 09:30:00,413.95,413.95,403.93,404.91,16073.0,400.2536,400.2536,390.5651,391.5127,16073.0
2022-05-17 10:00:00,405.34,406.51,401.07,401.34,16432.0,391.9285,393.0598,387.7998,388.0608,16432.0
2022-05-17 10:30:00,400.58,401.12,397.41,400.5,20073.0,387.326,387.8481,384.2609,387.2486,20073.0
2022-05-17 11:00:00,400.56,406.91,400.27,406.53,41799.0,387.3066,393.4465,387.0262,393.0791,41799.0
2022-05-17 11:30:00,406.52,407.69,406.32,406.7,34136.0,393.0694,394.2007,392.8761,393.2435,34136.0
2022-05-17 12:00:00,406.29,407.25,405.79,407.17,25823.0,392.847,393.7753,392.3636,393.6979,25823.0
2022-05-17 12:30:00,407.21,408.36,406.95,408.0,14252.0,393.7366,394.8486,393.4852,394.5005,14252.0
2022-05-17 13:00:00,407.71,407.97,407.1,407.86,14123.0,394.2201,394.4715,393.6302,394.3651,14123.0
2022-05-17 13:30:00,407.89,408.06,406.54,406.86,36257.0,394.3941,394.5585,393.0888,393.3982,36257.0
2022-05-17 14:00:00,406.96,408.3,405.68,406.95,36002.0,393.4949,394.7905,392.2572,393.4852,36002.0
2022-05-17 14:30:00,406.68,408.82,405.99,407.84,12080.0,393.2241,395.2933,392.557,394.3458,12080.0
2022-05-17 15:00:00,407.69,409.22,407.69,408.66,11359.0,394.2007,395.6801,394.2007,395.1386,11359.0
2022-05-17 15:30:00,408.77,409.19,407.26,407.87,54033.0,395.245,395.6511,393.785,394.3748,54033.0
2022-05-18 09:30:00,400.27,405.85,400.27,403.47,31018.0,387.0262,392.4216,387.0262,390.1204,31018.0
2022-05-18 10:00:00,403.27,405.44,402.19,402.78,12550.0,389.927,392.0252,388.8827,389.4532,12550.0
2022-05-18 10:30:00,402.44,404.42,401.89,404.42,17520.0,389.1244,391.0389,388.5926,391.0389,17520.0
2022-05-18 11:00:00,403.91,404.36,402.42,402.83,7932.0,390.5458,390.9809,389.1051,389.5015,7932.0
2022-05-18 11:30:00,402.75,404.71,402.12,402.94,18067.0,389.4242,391.3193,388.815,389.6079,18067.0
2022-05-18 12:00:00,403.18,403.55,401.86,402.45,54843.0,389.8399,390.1977,388.5636,389.1341,54843.0
2022-05-18 12:30:00,402.26,403.04,400.0,401.33,51186.0,388.9504,389.7046,386.7652,388.0512,51186.0
2022-05-18 13:00:00,401.09,401.23,399.44,400.94,24351.0,387.8191,387.9545,386.2237,387.6741,24351.0
2022-05-18 13:30:00,400.76,401.2,398.37,398.81,18481.0,387.5,387.9255,385.1891,385.6145,18481.0
2022-05-18 14:00:00,399.05,401.9,398.16,400.74,21702.0,385.8466,388.6023,384.986,387.4807,21702.0
2022-05-18 14:30:00,400.73,401.21,398.85,398.91,21868.0,387.471,387.9351,385.6532,385.7112,21868.0
2022-05-18 15:00:00,399.33,400.18,398.85,399.1,39909.0,386.1173,386.9392,385.6532,385.8949,39909.0
2022-05-18 15:30:00,399.24,402.14,398.81,399.46,90450.0,386.0303,388.8344,385.6145,386.243,90450.0
2022-05-19 09:30:00,395.59,404.37,395.0,402.19,21908.0,382.5011,390.9906,381.9306,388.8827,21908.0
2022-05-19 10:00:00,403.03,407.44,402.07,403.39,15101.0,389.6949,393.959,388.7667,390.043,15101.0
2022-05-19 10:30:00,402.88,406.97,401.63,405.99,30965.0,389.5499,393.5045,388.3412,392.557,30965.0
2022-05-19 11:00:00,406.64,408.09,405.2,406.82,19508.0,393.1855,394.5875,391.7931,393.3595,19508.0
2022-05-19 11:30:00,407.1,411.32,407.1,409.98,17824.0,393.6302,397.7106,393.6302,396.415,17824.0
2022-05-19 12:00:00,410.39,412.5,409.45,411.55,20957.0,396.8114,398.8516,395.9025,397.933,20957.0
2022-05-19 12:30:00,411.66,412.03,409.27,410.25,14795.0,398.0394,398.3971,395.7284,396.676,14795.0
2022-05-19 13:00:00,410.6,412.14,408.82,410.25,17527.0,397.0144,398.5035,395.2933,396.676,17527.0
2022-05-19 13:30:00,410.28,413.42,409.12,412.79,14091.0,396.705,399.7411,395.5834,399.132,14091.0
2022-05-19 14:00:00,412.45,412.45,409.63,410.9,10430.0,398.8032,398.8032,396.0765,397.3045,10430.0
2022-05-19 14:30:00,411.47,413.1,410.1,411.63,7989.0,397.8557,399.4317,396.531,398.0104,7989.0
2022-05-19 15:00:00,412.01,413.0,409.0,409.01,14489.0,398.3778,399.335,395.4674,395.477,14489.0
2022-05-19 15:30:00,408.97,411.46,408.96,410.01,78627.0,395.4384,397.846,395.4287,396.444,78627.0
2022-05-20 09:30:00,414.68,417.3,412.3,415.03,23376.0,400.9594,403.4928,398.6582,401.2979,23376.0
2022-05-20 10:00:00,413.77,415.42,410.49,413.19,9906.0,400.0796,401.675,396.9081,399.5187,9906.0
2022-05-20 10:30:00,413.43,414.07,410.91,410.91,19708.0,399.7508,400.3696,397.3142,397.3142,19708.0
2022-05-20 11:00:00,410.59,412.68,410.35,412.13,12861.0,397.0048,399.0256,396.7727,398.4938,12861.0
2022-05-20 11:30:00,413.05,413.53,411.94,412.36,10348.0,399.3834,399.8475,398.3101,398.7162,10348.0
2022-05-20 12:00:00,411.98,412.19,409.52,410.34,17432.0,398.3488,398.5518,395.9702,396.763,17432.0
2022-05-20 12:30:00,410.29,410.92,408.07,409.94,20847.0,396.7147,397.3239,394.5682,396.3763,20847.0
2022-05-20 13:00:00,409.8,409.8,407.48,407.96,19118.0,396.2409,396.2409,393.9977,394.4618,19118.0
2022-05-20 13:30:00,408.1,411.72,408.09,410.88,11577.0,394.5972,398.0974,394.5875,397.2852,11577.0
2022-05-20 14:00:00,410.87,411.53,408.89,410.91,12347.0,397.2755,397.9137,395.361,397.3142,12347.0
2022-05-20 14:30:00,411.09,413.34,409.84,412.41,14883.0,397.4882,399.6638,396.2796,398.7646,14883.0
2022-05-20 15:00:00,412.65,413.02,409.96,412.9,11276.0,398.9966,399.3544,396.3956,399.2383,11276.0
2022-05-20 15:30:00,413.51,417.62,412.23,417.01,55434.0,399.8282,403.8022,398.5905,403.2124,55434.0
2022-05-23 09:30:00,419.65,420.16,413.92,414.13,12606.0,405.765,406.2581,400.2246,400.4276,12606.0
2022-05-23 10:00:00,414.21,415.87,410.71,414.43,14661.0,400.505,402.1101,397.1208,400.7177,14661.0
2022-05-23 10:30:00,414.99,417.13,414.15,415.49,13307.0,401.2592,403.3284,400.447,401.7426,13307.0
2022-05-23 11:00:00,416.16,417.99,415.08,416.98,12441.0,402.3905,404.1599,401.3462,403.1833,12441.0
2022-05-23 11:30:00,416.53,418.01,414.88,415.13,8230.0,402.7482,404.1793,401.1528,401.3946,8230.0
2022-05-23 12:00:00,415.09,417.81,415.08,416.85,8877.0,401.3559,403.9859,401.3462,403.0576,8877.0
2022-05-23 12:30:00,416.31,417.35,415.46,416.07,7875.0,402.5355,403.5411,401.7136,402.3035,7875.0
2022-05-23 13:00:00,415.88,416.14,413.44,415.15,6431.0,402.1197,402.3711,399.7605,401.4139,6431.0
2022-05-23 13:30:00,414.82,417.49,414.61,417.49,6588.0,401.0948,403.6765,400.8918,403.6765,6588.0
2022-05-23 14:00:00,417.83,418.34,417.14,417.14,7404.0,404.0052,404.4983,403.3381,403.3381,7404.0
2022-05-23 14:30:00,417.09,418.96,416.37,416.37,9654.0,403.2897,405.0978,402.5935,402.5935,9654.0
2022-05-23 15:00:00,416.48,417.99,415.83,416.27,12619.0,402.6999,404.1599,402.0714,402.4968,12619.0
2022-05-23 15:30:00,416.47,417.8,414.84,417.78,35411.0,402.6902,403.9762,401.1142,403.9569,35411.0
2022-05-24 09:30:00,412.61,415.22,407.68,407.68,51280.0,398.9579,401.4816,394.1911,394.1911,51280.0
2022-05-24 10:00:00,408.42,408.42,403.12,408.37,17465.0,394.9066,394.9066,389.7819,394.8582,17465.0
2022-05-24 10:30:00,408.98,410.81,406.89,408.38,8271.0,395.448,397.2175,393.4272,394.8679,8271.0
2022-05-24 11:00:00,409.17,409.58,405.97,407.88,7786.0,395.6318,396.0282,392.5376,394.3844,7786.0
2022-05-24 11:30:00,408.12,410.84,407.18,409.34,8779.0,394.6165,397.2465,393.7076,395.7961,8779.0
2022-05-24 12:00:00,409.82,412.85,409.35,411.14,8271.0,396.2602,399.19,395.8058,397.5366,8271.0
2022-05-24 12:30:00,410.82,411.23,408.71,410.22,8284.0,397.2272,397.6236,395.187,396.647,8284.0
2022-05-24 13:00:00,409.84,410.82,408.76,410.82,6334.0,396.2796,397.2272,395.2353,397.2272,6334.0
2022-05-24 13:30:00,410.65,413.97,410.5,412.37,5602.0,397.0628,400.2729,396.9177,398.7259,5602.0
2022-05-24 14:00:00,412.65,415.28,412.0,412.51,10615.0,398.9966,401.5396,398.3681,398.8612,10615.0
2022-05-24 14:30:00,412.81,413.63,410.58,411.06,10530.0,399.1513,399.9442,396.9951,397.4592,10530.0
2022-05-24 15:00:00,411.55,413.19,410.87,412.45,11757.0,397.933,399.5187,397.2755,398.8032,11757.0
2022-05-24 15:30:00,412.96,416.69,412.77,414.61,37257.0,399.2964,402.9029,399.1126,400.8918,37257.0
2022-05-25 09:30:00,412.56,413.46,410.02,413.01,24464.0,398.9096,399.7798,396.4536,399.3447,24464.0
2022-05-25 10:00:00,413.0,418.1,412.82,417.87,10365.0,399.335,404.2663,399.161,404.0439,10365.0
2022-05-25 10:30:00,417.63,418.61,415.7,416.64,15270.0,403.8118,404.7594,401.9457,402.8546,15270.0
2022-05-25 11:00:00,416.46,416.56,414.76,414.76,12528.0,402.6806,402.7772,401.0368,401.0368,12528.0
2022-05-25 11:30:00,414.28,414.82,412.45,413.34,28242.0,400.5727,401.0948,398.8032,399.6638,28242.0
2022-05-25 12:00:00,413.33,414.44,412.61,413.19,14115.0,399.6541,400.7274,398.9579,399.5187,14115.0
2022-05-25 12:30:00,413.92,415.34,413.15,415.33,6536.0,400.2246,401.5976,399.4801,401.5879,6536.0
2022-05-25 13:00:00,415.22,415.7,414.16,415.7,6434.0,401.4816,401.9457,400.4567,401.9457,6434.0
2022-05-25 13:30:00,415.38,415.91,414.54,414.61,5417.0,401.6363,402.1487,400.8241,400.8918,5417.0
2022-05-25 14:00:00,415.01,417.29,414.25,416.1,25693.0,401.2785,403.4831,400.5437,402.3325,25693.0
2022-05-25 14:30:00,416.21,416.94,414.6,416.94,11362.0,402.4388,403.1447,400.8821,403.1447,11362.0
2022-05-25 15:00:00,416.62,419.55,416.62,418.46,10099.0,402.8353,405.6683,402.8353,404.6144,10099.0
2022-05-25 15:30:00,418.33,418.63,414.49,416.74,46502.0,404.4887,404.7788,400.7757,402.9513,46502.0
2022-05-26 09:30:00,420.22,424.16,419.25,423.37,13223.0,406.3161,410.1258,405.3782,409.3619,13223.0
2022-05-26 10:00:00,423.97,426.96,423.54,425.47,8093.0,409.9421,412.8331,409.5263,411.3924,8093.0
2022-05-26 10:30:00,425.29,425.29,423.02,424.64,5972.0,411.2184,411.2184,409.0235,410.5899,5972.0
2022-05-26 11:00:00,425.19,426.68,425.05,425.69,7889.0,411.1217,412.5624,410.9863,411.6052,7889.0
2022-05-26 11:30:00,425.26,425.87,424.61,425.35,9175.0,411.1894,411.7792,410.5609,411.2764,9175.0
2022-05-26 12:00:00,425.24,428.3,425.24,428.3,7191.0,411.17,414.1288,411.17,414.1288,7191.0
2022-05-26 12:30:00,428.5,429.0,427.29,428.83,6305.0,414.3222,414.8056,413.1522,414.6413,6305.0
2022-05-26 13:00:00,429.44,430.58,429.37,429.94,6134.0,415.2311,416.3334,415.1634,415.7145,6134.0
2022-05-26 13:30:00,429.97,430.96,429.65,430.94,9228.0,415.7435,416.7008,415.4341,416.6814,9228.0
2022-05-26 14:00:00,431.04,432.31,430.63,432.1,9130.0,416.7781,418.0061,416.3817,417.8031,9130.0
2022-05-26 14:30:00,432.26,432.89,431.74,432.55,10352.0,417.9578,418.5669,417.455,418.2382,10352.0
2022-05-26 15:00:00,432.74,432.74,430.85,432.0,11066.0,418.4219,418.4219,416.5944,417.7064,11066.0
2022-05-26 15:30:00,431.88,434.57,431.56,432.29,37645.0,417.5903,420.1913,417.2809,417.9868,37645.0
2022-05-27 09:30:00,438.9,444.38,438.9,443.64,16230.0,424.3781,429.6768,424.3781,428.9612,16230.0
2022-05-27 10:00:00,442.61,445.24,442.21,445.21,20142.0,427.9653,430.5083,427.5786,430.4793,20142.0
2022-05-27 10:30:00,445.49,446.43,442.38,442.38,11330.0,430.75,431.6589,427.7429,427.7429,11330.0
2022-05-27 11:00:00,442.74,445.27,442.73,443.42,12688.0,428.091,430.5373,428.0814,428.7485,12688.0
2022-05-27 11:30:00,443.44,444.03,442.52,443.28,7246.0,428.7679,429.3383,427.8783,428.6132,7246.0
2022-05-27 12:00:00,443.55,443.89,442.42,442.97,23949.0,428.8742,429.203,427.7816,428.3134,23949.0
2022-05-27 12:30:00,442.83,444.25,442.73,444.05,9816.0,428.178,429.5511,428.0814,429.3577,9816.0
2022-05-27 13:00:00,444.15,444.6,443.37,443.9,8589.0,429.4544,429.8895,428.7002,429.2126,8589.0
2022-05-27 13:30:00,443.87,445.02,443.87,444.13,7657.0,429.1836,430.2956,429.1836,429.435,7657.0
2022-05-27 14:00:00,444.13,444.68,443.83,444.41,5848.0,429.435,429.9668,429.145,429.7058,5848.0
2022-05-27 14:30:00,444.13,446.04,444.01,446.04,12159.0,429.435,431.2818,429.319,431.2818,12159.0
2022-05-27 15:00:00,445.92,447.18,445.87,446.89,9844.0,431.1658,432.3841,431.1175,432.1037,9844.0
2022-05-27 15:30:00,446.95,448.34,446.11,448.03,31868.0,432.1617,433.5057,431.3495,433.206,31868.0
2022-05-31 09:30:00,442.93,443.46,438.69,440.3,28256.0,428.2747,428.7872,424.175,425.7318,28256.0
2022-05-31 10:00:00,441.36,443.83,438.52,442.21,30250.0,426.7567,429.145,424.0106,427.5786,30250.0
2022-05-31 10:30:00,441.85,446.6,441.37,446.6,11510.0,427.2305,431.8233,426.7664,431.8233,11510.0
2022-05-31 11:00:00,446.06,446.92,443.69,443.69,18551.0,431.3012,432.1327,429.0096,429.0096,18551.0
2022-05-31 11:30:00,443.13,446.61,442.36,446.36,7713.0,428.4681,431.833,427.7236,431.5912,7713.0
2022-05-31 12:00:00,446.43,447.45,444.44,445.76,9663.0,431.6589,432.6452,429.7348,431.0111,9663.0
2022-05-31 12:30:00,445.78,446.94,445.63,445.67,7742.0,431.0304,432.1521,430.8854,430.9241,7742.0
2022-05-31 13:00:00,446.02,446.86,445.21,446.72,14734.0,431.2625,432.0747,430.4793,431.9393,14734.0
2022-05-31 13:30:00,446.33,448.72,446.29,448.43,10593.0,431.5622,433.8732,431.5236,433.5928,10593.0
2022-05-31 14:00:00,448.29,448.62,446.63,446.69,17242.0,433.4574,433.7765,431.8523,431.9103,17242.0
2022-05-31 14:30:00,446.8,447.11,440.25,441.43,12112.0,432.0167,432.3164,425.6834,426.8244,12112.0
2022-05-31 15:00:00,440.96,443.23,440.04,442.81,9361.0,426.3699,428.5648,425.4804,428.1587,9361.0
2022-05-31 15:30:00,443.13,444.6,441.8,442.31,67287.0,428.4681,429.8895,427.1821,427.6752,67287.0
2022-06-01 09:30:00,425.1,449.78,425.1,449.15,42600.0,411.0347,434.8981,411.0347,434.2889,42600.0
2022-06-01 10:00:00,448.03,449.64,439.67,441.71,16186.0,433.206,434.7627,425.1226,427.0951,16186.0
2022-06-01 10:30:00,441.6,442.24,438.74,441.1,11696.0,426.9887,427.6076,424.2234,426.5053,11696.0
2022-06-01 11:00:00,440.9,441.69,436.04,437.2,9469.0,426.3119,427.0758,421.6127,422.7343,9469.0
2022-06-01 11:30:00,436.59,437.45,435.05,436.34,20676.0,422.1445,422.9761,420.6555,421.9028,20676.0
2022-06-01 12:00:00,435.63,436.59,433.52,434.25,45854.0,421.2163,422.1445,419.1761,419.8819,45854.0
2022-06-01 12:30:00,434.3,436.49,433.61,436.23,14497.0,419.9303,422.0478,419.2631,421.7964,14497.0
2022-06-01 13:00:00,436.57,437.04,435.63,436.59,10229.0,422.1252,422.5796,421.2163,422.1445,10229.0
2022-06-01 13:30:00,436.33,437.11,435.4,435.86,8453.0,421.8931,422.6473,420.9939,421.4387,8453.0
2022-06-01 14:00:00,436.28,437.21,434.89,436.41,11657.0,421.8448,422.744,420.5008,421.9705,11657.0
2022-06-01 14:30:00,436.57,436.59,434.83,435.42,8617.0,422.1252,422.1445,420.4427,421.0132,8617.0
2022-06-01 15:00:00,435.14,436.68,434.76,435.0,10622.0,420.7425,422.2315,420.3751,420.6071,10622.0
2022-06-01 15:30:00,434.87,435.27,431.42,431.46,60434.0,420.4814,420.8682,417.1456,417.1842,60434.0
2022-06-02 09:30:00,433.9,436.39,431.01,435.87,20947.0,419.5435,421.9511,416.7491,421.4483,20947.0
2022-06-02 10:00:00,436.99,442.19,435.41,436.77,7505.0,422.5313,427.5592,421.0035,422.3186,7505.0
2022-06-02 10:30:00,437.04,440.34,436.72,440.11,12200.0,422.5796,425.7704,422.2702,425.548,12200.0
2022-06-02 11:00:00,440.11,442.87,440.11,441.72,30188.0,425.548,428.2167,425.548,427.1048,30188.0
2022-06-02 11:30:00,442.53,444.31,441.45,442.76,27956.0,427.888,429.6091,426.8437,428.1104,27956.0
2022-06-02 12:00:00,443.0,444.33,442.82,443.99,4090.0,428.3424,429.6284,428.1684,429.2997,4090.0
2022-06-02 12:30:00,444.29,446.17,444.27,445.0,10541.0,429.5897,431.4075,429.5704,430.2762,10541.0
2022-06-02 13:00:00,445.05,446.84,444.75,446.33,6772.0,430.3246,432.0554,430.0345,431.5622,6772.0
2022-06-02 13:30:00,446.51,448.38,446.51,447.75,9414.0,431.7363,433.5444,431.7363,432.9353,9414.0
2022-06-02 14:00:00,447.75,448.09,446.75,447.86,12642.0,432.9353,433.264,431.9683,433.0416,12642.0
2022-06-02 14:30:00,447.86,449.22,447.65,447.65,14797.0,433.0416,434.3566,432.8386,432.8386,14797.0
2022-06-02 15:00:00,447.72,449.51,447.72,447.94,11277.0,432.9062,434.637,432.9062,433.119,11277.0
2022-06-02 15:30:00,448.26,451.92,448.01,451.63,43441.0,433.4284,436.9673,433.1867,436.6869,43441.0
2022-06-03 09:30:00,443.87,444.75,437.97,441.82,15141.0,429.1836,430.0345,423.4788,427.2015,15141.0
2022-06-03 10:00:00,441.81,443.14,439.0,439.14,24609.0,427.1918,428.4778,424.4748,424.6101,24609.0
2022-06-03 10:30:00,439.05,439.86,437.7,438.27,2824.0,424.5231,425.3063,423.2178,423.7689,2824.0
2022-06-03 11:00:00,437.45,437.99,435.68,437.03,4637.0,422.9761,423.4982,421.2646,422.5699,4637.0
2022-06-03 11:30:00,436.91,439.97,436.91,439.49,7345.0,422.4539,425.4127,422.4539,424.9486,7345.0
2022-06-03 12:00:00,440.22,440.97,438.53,440.13,6019.0,425.6544,426.3796,424.0203,425.5674,6019.0
2022-06-03 12:30:00,439.2,440.93,438.65,440.93,15555.0,424.6681,426.3409,424.1363,426.3409,15555.0
2022-06-03 13:00:00,440.86,442.48,440.3,441.12,4633.0,426.2732,427.8396,425.7318,426.5246,4633.0
2022-06-03 13:30:00,441.11,441.45,440.17,440.61,6120.0,426.515,426.8437,425.6061,426.0315,6120.0
2022-06-03 14:00:00,440.28,441.44,440.1,441.44,2804.0,425.7124,426.834,425.5384,426.834,2804.0
2022-06-03 14:30:00,441.69,441.69,439.02,440.37,2659.0,427.0758,427.0758,424.4941,425.7994,2659.0
2022-06-03 15:00:00,439.74,439.9,438.14,439.09,16080.0,425.1903,425.345,423.6432,424.5618,16080.0
2022-06-03 15:30:00,438.89,438.9,436.6,438.46,26394.0,424.3684,424.3781,422.1542,423.9526,26394.0
2022-06-06 09:30:00,443.28,444.71,440.24,444.71,20475.0,428.6132,429.9958,425.6737,429.9958,20475.0
2022-06-06 10:00:00,444.99,446.16,441.56,442.6,12159.0,430.2666,431.3979,426.9501,427.9557,12159.0
2022-06-06 10:30:00,443.0,443.55,441.15,443.0,11168.0,428.3424,428.8742,426.5536,428.3424,11168.0
2022-06-06 11:00:00,443.12,443.45,437.06,438.49,8838.0,428.4584,428.7775,422.599,423.9816,8838.0
2022-06-06 11:30:00,438.76,441.35,438.03,441.1,30232.0,424.2427,426.747,423.5369,426.5053,30232.0
2022-06-06 12:00:00,440.69,440.76,435.75,437.01,9872.0,426.1089,426.1765,421.3323,422.5506,9872.0
2022-06-06 12:30:00,436.9,439.09,435.61,439.09,6825.0,422.4443,424.5618,421.1969,424.5618,6825.0
2022-06-06 13:00:00,438.5,438.78,435.77,437.05,8978.0,423.9913,424.262,421.3516,422.5893,8978.0
2022-06-06 13:30:00,437.12,440.95,437.12,440.6,8489.0,422.657,426.3602,422.657,426.0218,8489.0
2022-06-06 14:00:00,440.45,440.9,437.45,437.76,3293.0,425.8768,426.3119,422.9761,423.2758,3293.0
2022-06-06 14:30:00,437.63,439.12,437.63,438.69,2201.0,423.1501,424.5908,423.1501,424.175,2201.0
2022-06-06 15:00:00,438.4,438.79,437.59,438.34,3829.0,423.8946,424.2717,423.1114,423.8366,3829.0
2022-06-06 15:30:00,437.93,439.06,437.33,438.72,20402.0,423.4402,424.5328,422.86,424.204,20402.0
2022-06-07 09:30:00,433.66,439.18,433.66,435.71,35315.0,419.3115,424.6488,419.3115,421.2936,35315.0
2022-06-07 10:00:00,436.13,440.37,436.1,440.12,9010.0,421.6997,425.7994,421.6707,425.5577,9010.0
2022-06-07 10:30:00,442.2,444.38,441.7,444.38,1730.0,427.5689,429.6768,427.0854,429.6768,1730.0
2022-06-07 11:00:00,442.84,442.84,440.9,440.9,3223.0,428.1877,428.1877,426.3119,426.3119,3223.0
2022-06-07 11:30:00,440.13,441.18,440.03,441.1,1000.0,425.5674,426.5826,425.4707,426.5053,1000.0
2022-06-07 12:00:00,442.06,442.07,438.99,439.54,2779.0,427.4335,427.4432,424.4651,424.9969,2779.0
2022-06-07 12:30:00,440.13,440.78,439.73,440.5,2821.0,425.5674,426.1959,425.1806,425.9251,2821.0
2022-06-07 13:00:00,440.21,442.46,440.21,442.46,2148.0,425.6447,427.8203,425.6447,427.8203,2148.0
2022-06-07 13:30:00,443.36,443.36,441.35,441.35,1170.0,428.6905,428.6905,426.747,426.747,1170.0
2022-06-07 14:00:00,441.21,443.59,441.21,443.44,2433.0,426.6116,428.9129,426.6116,428.7679,2433.0
2022-06-07 14:30:00,443.52,444.28,442.38,443.27,3993.0,428.8452,429.5801,427.7429,428.6035,3993.0
2022-06-07 15:00:00,443.41,444.12,443.18,443.64,2655.0,428.7389,429.4254,428.5165,428.9612,2655.0
2022-06-07 15:30:00,443.71,446.8,443.71,446.29,23000.0,429.0289,432.0167,429.0289,431.5236,23000.0
2022-06-08 09:30:00,441.74,447.5,439.87,445.08,21246.0,427.1241,432.6935,425.316,430.3536,21246.0
2022-06-08 10:00:00,444.97,445.82,443.04,443.62,8855.0,430.2472,431.0691,428.3811,428.9419,8855.0
2022-06-08 10:30:00,443.38,444.68,442.89,443.68,8538.0,428.7098,429.9668,428.2361,428.9999,8538.0
2022-06-08 11:00:00,443.39,445.01,442.88,444.82,4008.0,428.7195,430.2859,428.2264,430.1022,4008.0
2022-06-08 11:30:00,444.8,445.39,443.97,444.1,6153.0,430.0829,430.6533,429.2803,429.406,6153.0
2022-06-08 12:00:00,443.86,444.35,440.37,441.25,5684.0,429.174,429.6478,425.7994,426.6503,5684.0
2022-06-08 12:30:00,441.06,441.06,438.06,439.69,3550.0,426.4666,426.4666,423.5659,425.1419,3550.0
2022-06-08 13:00:00,439.88,440.0,438.93,439.2,2335.0,425.3257,425.4417,424.4071,424.6681,2335.0
2022-06-08 13:30:00,439.15,439.15,437.56,437.56,5105.0,424.6198,424.6198,423.0824,423.0824,5105.0
2022-06-08 14:00:00,438.06,438.22,434.84,435.63,2909.0,423.5659,423.7206,420.4524,421.2163,2909.0
2022-06-08 14:30:00,435.35,436.69,435.03,436.28,9283.0,420.9455,422.2412,420.6361,421.8448,9283.0
2022-06-08 15:00:00,435.77,437.64,435.02,437.39,4433.0,421.3516,423.1598,420.6265,422.918,4433.0
2022-06-08 15:30:00,437.51,437.74,435.31,435.79,23021.0,423.0341,423.2565,420.9069,421.371,23021.0
2022-06-09 09:30:00,433.65,435.77,431.96,435.61,4566.0,419.3018,421.3516,417.6677,421.1969,4566.0
2022-06-09 10:00:00,434.72,436.4,434.24,436.37,5031.0,420.3364,421.9608,419.8723,421.9318,5031.0
2022-06-09 10:30:00,436.8,437.18,432.94,433.99,5259.0,422.3476,422.715,418.6153,419.6305,5259.0
2022-06-09 11:00:00,433.47,435.0,432.5,433.56,14379.0,419.1277,420.6071,418.1898,419.2148,14379.0
2022-06-09 11:30:00,434.11,436.0,432.22,434.67,12369.0,419.7466,421.574,417.9191,420.288,12369.0
2022-06-09 12:00:00,434.39,434.56,433.42,434.22,2722.0,420.0173,420.1817,419.0794,419.8529,2722.0
2022-06-09 12:30:00,434.92,436.16,434.24,436.05,4312.0,420.5298,421.7287,419.8723,421.6224,4312.0
2022-06-09 13:00:00,436.42,437.02,434.48,434.74,3092.0,421.9801,422.5603,420.1043,420.3557,3092.0
2022-06-09 13:30:00,434.28,435.47,433.57,434.7,1914.0,419.9109,421.0616,419.2244,420.317,1914.0
2022-06-09 14:00:00,435.44,435.45,433.44,434.08,2684.0,421.0326,421.0422,419.0987,419.7176,2684.0
2022-06-09 14:30:00,433.11,433.72,432.14,432.14,3100.0,418.7797,419.3695,417.8417,417.8417,3100.0
2022-06-09 15:00:00,431.82,431.82,429.98,429.98,4412.0,417.5323,417.5323,415.7532,415.7532,4412.0
2022-06-09 15:30:00,430.16,430.42,426.64,427.12,43944.0,415.9273,416.1787,412.5237,412.9878,43944.0
2022-06-10 09:30:00,418.83,418.83,412.87,413.9,6203.0,404.9721,404.9721,399.2093,400.2053,6203.0
2022-06-10 10:00:00,413.02,413.03,410.09,410.62,24971.0,399.3544,399.364,396.5213,397.0338,24971.0
2022-06-10 10:30:00,411.02,413.2,410.15,410.15,23538.0,397.4205,399.5284,396.5793,396.5793,23538.0
2022-06-10 11:00:00,410.02,412.06,407.94,408.04,22770.0,396.4536,398.4261,394.4425,394.5391,22770.0
2022-06-10 11:30:00,408.11,410.6,407.82,410.6,6273.0,394.6068,397.0144,394.3264,397.0144,6273.0
2022-06-10 12:00:00,410.62,412.31,410.42,411.95,8454.0,397.0338,398.6679,396.8404,398.3198,8454.0
2022-06-10 12:30:00,412.25,413.36,411.57,412.27,6174.0,398.6098,399.6831,397.9523,398.6292,6174.0
2022-06-10 13:00:00,412.34,413.0,411.26,413.0,5871.0,398.6969,399.335,397.6526,399.335,5871.0
2022-06-10 13:30:00,412.66,414.31,411.82,412.5,7018.0,399.0063,400.6017,398.1941,398.8516,7018.0
2022-06-10 14:00:00,412.48,414.01,411.35,412.9,28832.0,398.8322,400.3116,397.7396,399.2383,28832.0
2022-06-10 14:30:00,413.38,414.9,412.29,414.78,9816.0,399.7025,401.1722,398.6485,401.0561,9816.0
2022-06-10 15:00:00,415.03,415.03,412.2,413.83,35497.0,401.2979,401.2979,398.5615,400.1376,35497.0
2022-06-10 15:30:00,413.28,413.72,409.45,409.83,49394.0,399.6058,400.0312,395.9025,396.2699,49394.0
2022-06-13 09:30:00,396.74,398.35,393.31,393.31,97797.0,383.613,385.1698,380.2965,380.2965,97797.0
2022-06-13 10:00:00,394.2,395.0,391.54,393.53,88251.0,381.1571,381.9306,378.5851,380.5092,88251.0
2022-06-13 10:30:00,393.19,393.31,388.7,390.19,16270.0,380.1805,380.2965,375.839,377.2797,16270.0
2022-06-13 11:00:00,390.05,392.32,388.63,390.76,13905.0,377.1444,379.3393,375.7714,377.8309,13905.0
2022-06-13 11:30:00,390.65,394.33,390.42,392.94,22656.0,377.7245,381.2828,377.5021,379.9388,22656.0
2022-06-13 12:00:00,393.08,394.88,392.56,394.37,13942.0,380.0741,381.8146,379.5713,381.3214,13942.0
2022-06-13 12:30:00,394.12,395.75,393.6,393.72,31105.0,381.0797,382.6558,380.5769,380.693,31105.0
2022-06-13 13:00:00,393.55,393.78,392.13,393.4,32344.0,380.5286,380.751,379.1556,380.3835,32344.0
2022-06-13 13:30:00,393.55,395.41,392.51,394.98,26877.0,380.5286,382.327,379.523,381.9113,26877.0
2022-06-13 14:00:00,394.52,394.57,391.84,392.07,30765.0,381.4665,381.5148,378.8752,379.0975,30765.0
2022-06-13 14:30:00,392.23,394.26,390.45,392.06,23816.0,379.2523,381.2151,377.5311,379.0879,23816.0
2022-06-13 15:00:00,392.13,393.31,390.96,391.22,51435.0,379.1556,380.2965,378.0243,378.2757,51435.0
2022-06-13 15:30:00,390.96,393.17,389.72,392.99,119433.0,378.0243,380.1611,376.8253,379.9871,119433.0
2022-06-14 09:30:00,393.06,394.76,389.19,393.12,33246.0,380.0548,381.6985,376.3128,380.1128,33246.0
2022-06-14 10:00:00,392.64,393.11,389.11,390.68,14790.0,379.6487,380.1031,376.2355,377.7535,14790.0
2022-06-14 10:30:00,390.79,394.17,390.16,393.03,11747.0,377.8599,381.1281,377.2507,380.0258,11747.0
2022-06-14 11:00:00,393.16,394.18,392.26,393.59,13742.0,380.1515,381.1377,379.2813,380.5673,13742.0
2022-06-14 11:30:00,393.31,394.95,391.4,394.08,25143.0,380.2965,381.8823,378.4497,381.041,25143.0
2022-06-14 12:00:00,393.75,394.54,392.26,392.43,11547.0,380.722,381.4858,379.2813,379.4456,11547.0
2022-06-14 12:30:00,392.68,395.48,392.09,395.25,15207.0,379.6874,382.3947,379.1169,382.1723,15207.0
2022-06-14 13:00:00,395.34,397.96,394.49,396.11,16978.0,382.2593,384.7927,381.4375,383.0039,16978.0
2022-06-14 13:30:00,395.9,396.17,394.58,394.99,14396.0,382.8008,383.0619,381.5245,381.9209,14396.0
2022-06-14 14:00:00,394.85,395.78,393.81,394.99,8781.0,381.7856,382.6848,380.78,381.9209,8781.0
2022-06-14 14:30:00,394.74,395.75,392.02,392.04,12611.0,381.6792,382.6558,379.0492,379.0685,12611.0
2022-06-14 15:00:00,392.03,392.22,390.0,391.55,13706.0,379.0589,379.2426,377.096,378.5947,13706.0
2022-06-14 15:30:00,391.47,392.83,390.26,391.28,78473.0,378.5174,379.8324,377.3474,378.3337,78473.0
2022-06-15 09:30:00,397.01,401.73,395.12,397.62,45637.0,383.8741,388.4379,382.0466,384.4639,45637.0
2022-06-15 10:00:00,396.97,400.98,396.23,398.97,25935.0,383.8354,387.7127,383.1199,385.7692,25935.0
2022-06-15 10:30:00,398.41,398.41,395.9,397.78,8335.0,385.2278,385.2278,382.8008,384.6186,8335.0
2022-06-15 11:00:00,398.22,398.63,394.94,395.99,11637.0,385.0441,385.4405,381.8726,382.8878,11637.0
2022-06-15 11:30:00,395.94,396.32,394.6,395.9,7560.0,382.8395,383.2069,381.5438,382.8008,7560.0
2022-06-15 12:00:00,395.6,396.16,394.55,396.04,7787.0,382.5107,383.0522,381.4955,382.9362,7787.0
2022-06-15 12:30:00,395.85,396.14,391.63,391.82,12578.0,382.7525,383.0329,378.6721,378.8558,12578.0
2022-06-15 13:00:00,391.72,392.98,391.72,392.98,5908.0,378.7591,379.9774,378.7591,379.9774,5908.0
2022-06-15 13:30:00,393.09,393.84,391.87,393.11,8795.0,380.0838,380.809,378.9042,380.1031,8795.0
2022-06-15 14:00:00,394.53,396.57,389.39,391.04,11125.0,381.4762,383.4487,376.5062,378.1016,11125.0
2022-06-15 14:30:00,390.54,400.71,387.85,395.71,17314.0,377.6182,387.4517,375.0172,382.6171,17314.0
2022-06-15 15:00:00,395.93,401.64,395.7,401.64,12944.0,382.8298,388.3509,382.6074,388.3509,12944.0
2022-06-15 15:30:00,401.38,404.46,396.7,397.2,37884.0,388.0995,391.0776,383.5744,384.0578,37884.0
2022-06-16 09:30:00,384.96,385.74,381.16,384.17,59747.0,372.2228,372.977,368.5485,371.4589,59747.0
2022-06-16 10:00:00,383.88,387.01,382.67,385.69,20422.0,371.1785,374.205,370.0086,372.9286,20422.0
2022-06-16 10:30:00,385.87,386.26,379.63,380.5,17804.0,373.1027,373.4798,367.0691,367.9104,17804.0
2022-06-16 11:00:00,380.61,385.27,380.61,384.89,9368.0,368.0167,372.5225,368.0167,372.1551,9368.0
2022-06-16 11:30:00,384.57,384.64,382.52,384.17,7617.0,371.8457,371.9134,369.8635,371.4589,7617.0
2022-06-16 12:00:00,383.91,384.8,381.71,384.8,12304.0,371.2075,372.0681,369.0803,372.0681,12304.0
2022-06-16 12:30:00,384.85,386.32,383.67,386.01,21038.0,372.1164,373.5378,370.9755,373.2381,21038.0
2022-06-16 13:00:00,386.16,388.09,385.99,387.57,15816.0,373.3831,375.2492,373.2187,374.7464,15816.0
2022-06-16 13:30:00,387.15,387.64,385.09,385.95,26654.0,374.3403,374.8141,372.3485,373.18,26654.0
2022-06-16 14:00:00,385.9,387.05,384.58,384.66,13567.0,373.1317,374.2436,371.8554,371.9327,13567.0
2022-06-16 14:30:00,384.47,384.78,382.26,383.02,12861.0,371.749,372.0487,369.6121,370.347,12861.0
2022-06-16 15:00:00,383.19,386.29,383.19,386.08,15391.0,370.5114,373.5088,370.5114,373.3057,15391.0
2022-06-16 15:30:00,385.67,386.43,383.83,385.77,90788.0,372.9093,373.6442,371.1302,373.006,90788.0
2022-06-17 09:30:00,384.24,394.97,383.39,394.73,106285.0,371.5266,381.9016,370.7047,381.6695,106285.0
2022-06-17 10:00:00,394.2,396.32,391.35,391.75,33975.0,381.1571,383.2069,378.4014,378.7881,33975.0
2022-06-17 10:30:00,391.22,391.22,387.21,390.19,10769.0,378.2757,378.2757,374.3983,377.2797,10769.0
2022-06-17 11:00:00,389.85,394.36,389.47,393.86,11904.0,376.951,381.3118,376.5836,380.8283,11904.0
2022-06-17 11:30:00,393.82,394.55,390.38,390.72,17261.0,380.7896,381.4955,377.4635,377.7922,17261.0
2022-06-17 12:00:00,390.49,392.39,389.38,392.05,8471.0,377.5698,379.407,376.4965,379.0782,8471.0
2022-06-17 12:30:00,391.9,391.9,388.94,390.6,8257.0,378.9332,378.9332,376.0711,377.6762,8257.0
2022-06-17 13:00:00,390.71,393.6,390.71,391.55,5796.0,377.7825,380.5769,377.7825,378.5947,5796.0
2022-06-17 13:30:00,391.98,393.03,391.18,391.38,8342.0,379.0105,380.0258,378.237,378.4304,8342.0
2022-06-17 14:00:00,391.68,392.8,391.49,391.6,10625.0,378.7204,379.8034,378.5367,378.6431,10625.0
2022-06-17 14:30:00,391.18,393.19,390.63,390.77,9817.0,378.237,380.1805,377.7052,377.8406,9817.0
2022-06-17 15:00:00,390.94,392.07,388.62,392.01,19561.0,378.0049,379.0975,375.7617,379.0395,19561.0
2022-06-17 15:30:00,392.09,392.09,386.58,386.71,71334.0,379.1169,379.1169,373.7892,373.9149,71334.0
2022-06-21 09:30:00,394.84,401.86,393.96,401.41,43365.0,381.7759,388.5636,380.925,388.1285,43365.0
2022-06-21 10:00:00,401.79,401.81,398.24,400.06,35779.0,388.4959,388.5153,385.0634,386.8232,35779.0
2022-06-21 10:30:00,400.1,402.13,399.19,400.21,9779.0,386.8619,388.8247,385.982,386.9682,9779.0
2022-06-21 11:00:00,399.89,400.87,398.82,400.52,15716.0,386.6588,387.6064,385.6242,387.268,15716.0
2022-06-21 11:30:00,400.78,401.2,398.34,399.23,19673.0,387.5194,387.9255,385.1601,386.0206,19673.0
2022-06-21 12:00:00,399.24,400.08,398.28,399.3,14447.0,386.0303,386.8425,385.1021,386.0883,14447.0
2022-06-21 12:30:00,399.3,399.64,398.77,399.08,12055.0,386.0883,386.4171,385.5759,385.8756,12055.0
2022-06-21 13:00:00,399.13,399.41,397.64,398.13,9618.0,385.9239,386.1947,384.4832,384.957,9618.0
2022-06-21 13:30:00,397.9,399.19,397.16,397.43,12943.0,384.7346,385.982,384.0191,384.2802,12943.0
2022-06-21 14:00:00,397.38,398.62,396.78,398.34,14239.0,384.2319,385.4308,383.6517,385.1601,14239.0
2022-06-21 14:30:00,398.21,400.26,398.06,399.95,12075.0,385.0344,387.0166,384.8894,386.7168,12075.0
2022-06-21 15:00:00,399.92,400.69,399.48,400.0,17657.0,386.6878,387.4323,386.2624,386.7652,17657.0
2022-06-21 15:30:00,400.01,401.14,399.05,400.32,57396.0,386.7748,387.8674,385.8466,387.0746,57396.0
2022-06-22 09:30:00,395.33,403.36,395.33,401.66,24329.0,382.2497,390.014,382.2497,388.3702,24329.0
2022-06-22 10:00:00,401.26,403.62,400.26,403.19,7321.0,387.9835,390.2654,387.0166,389.8496,7321.0
2022-06-22 10:30:00,402.87,404.54,402.32,403.3,6232.0,389.5402,391.1549,389.0084,389.956,6232.0
2022-06-22 11:00:00,403.56,405.79,401.95,405.79,8760.0,390.2074,392.3636,388.6506,392.3636,8760.0
2022-06-22 11:30:00,405.32,407.62,404.23,404.38,12797.0,391.9091,394.133,390.8552,391.0002,12797.0
2022-06-22 12:00:00,404.75,406.08,403.81,404.37,5128.0,391.358,392.644,390.4491,390.9906,5128.0
2022-06-22 12:30:00,404.56,405.95,403.88,404.46,14782.0,391.1743,392.5183,390.5168,391.0776,14782.0
2022-06-22 13:00:00,404.51,404.71,403.18,403.18,19984.0,391.1259,391.3193,389.8399,389.8399,19984.0
2022-06-22 13:30:00,402.9,404.17,402.4,403.34,6709.0,389.5692,390.7972,389.0858,389.9947,6709.0
2022-06-22 14:00:00,403.54,404.99,403.29,403.45,8381.0,390.188,391.5901,389.9463,390.101,8381.0
2022-06-22 14:30:00,403.66,404.36,403.02,403.67,6723.0,390.3041,390.9809,389.6852,390.3137,6723.0
2022-06-22 15:00:00,403.46,403.64,401.1,401.24,11081.0,390.1107,390.2847,387.8288,387.9641,11081.0
2022-06-22 15:30:00,401.06,402.73,400.36,401.08,62707.0,387.7901,389.4048,387.1133,387.8094,62707.0
2022-06-23 09:30:00,405.75,410.15,404.12,410.12,22860.0,392.3249,396.5793,390.7488,396.5503,22860.0
2022-06-23 10:00:00,410.73,410.73,406.0,407.11,11491.0,397.1401,397.1401,392.5666,393.6399,11491.0
2022-06-23 10:30:00,408.41,411.53,407.76,411.53,10393.0,394.8969,397.9137,394.2684,397.9137,10393.0
2022-06-23 11:00:00,410.76,411.23,408.94,410.42,3616.0,397.1691,397.6236,395.4094,396.8404,3616.0
2022-06-23 11:30:00,410.28,414.79,409.12,413.52,13348.0,396.705,401.0658,395.5834,399.8378,13348.0
2022-06-23 12:00:00,413.17,413.78,411.72,412.78,6864.0,399.4994,400.0892,398.0974,399.1223,6864.0
2022-06-23 12:30:00,412.92,412.96,407.57,407.85,4394.0,399.2577,399.2964,394.0847,394.3554,4394.0
2022-06-23 13:00:00,407.86,410.93,407.64,410.43,4409.0,394.3651,397.3335,394.1524,396.8501,4409.0
2022-06-23 13:30:00,410.98,411.54,409.69,411.36,2017.0,397.3819,397.9233,396.1345,397.7493,2017.0
2022-06-23 14:00:00,411.47,412.7,411.05,412.3,3845.0,397.8557,399.045,397.4496,398.6582,3845.0
2022-06-23 14:30:00,412.99,414.48,412.91,414.48,2739.0,399.3254,400.7661,399.248,400.7661,2739.0
2022-06-23 15:00:00,414.57,415.0,413.89,414.69,7329.0,400.8531,401.2689,400.1956,400.9691,7329.0
2022-06-23 15:30:00,414.7,417.62,414.7,416.98,43337.0,400.9788,403.8022,400.9788,403.1833,43337.0
2022-06-24 09:30:00,420.33,425.04,417.83,423.24,45211.0,406.4225,410.9767,404.0052,409.2362,45211.0
2022-06-24 10:00:00,424.03,427.62,423.7,426.5,19633.0,410.0001,413.4713,409.681,412.3884,19633.0
2022-06-24 10:30:00,426.34,427.37,425.39,425.63,19148.0,412.2336,413.2296,411.3151,411.5471,19148.0
2022-06-24 11:00:00,426.24,428.46,426.09,428.14,12283.0,412.137,414.2835,411.9919,413.9741,12283.0
2022-06-24 11:30:00,428.57,428.9,426.86,428.6,14832.0,414.3899,414.7089,412.7364,414.4189,14832.0
2022-06-24 12:00:00,428.86,429.37,427.74,427.95,6015.0,414.6703,415.1634,413.5873,413.7904,6015.0
2022-06-24 12:30:00,427.72,428.91,427.35,428.91,11316.0,413.568,414.7186,413.2102,414.7186,11316.0
2022-06-24 13:00:00,428.82,429.13,427.88,428.44,8868.0,414.6316,414.9313,413.7227,414.2642,8868.0
2022-06-24 13:30:00,428.39,429.7,428.17,428.56,7354.0,414.2158,415.4825,414.0031,414.3802,7354.0
2022-06-24 14:00:00,428.3,428.63,427.71,427.92,10168.0,414.1288,414.4479,413.5583,413.7614,10168.0
2022-06-24 14:30:00,428.14,428.79,427.88,428.4,5766.0,413.9741,414.6026,413.7227,414.2255,5766.0
2022-06-24 15:00:00,428.57,428.71,427.97,428.63,9421.0,414.3899,414.5252,413.8097,414.4479,9421.0
2022-06-24 15:30:00,428.67,432.92,428.66,432.04,76073.0,414.4866,418.5959,414.4769,417.7451,76073.0
2022-06-27 09:30:00,435.49,435.98,432.61,434.32,45897.0,421.0809,421.5547,418.2962,419.9496,45897.0
2022-06-27 10:00:00,433.98,435.72,430.36,432.05,15825.0,419.6209,421.3033,416.1206,417.7547,15825.0
2022-06-27 10:30:00,432.23,434.13,431.9,433.31,14091.0,417.9288,419.7659,417.6097,418.973,14091.0
2022-06-27 11:00:00,433.42,434.62,431.61,434.38,7591.0,419.0794,420.2397,417.3293,420.0076,7591.0
2022-06-27 11:30:00,434.25,436.76,433.82,433.96,10369.0,419.8819,422.3089,419.4662,419.6015,10369.0
2022-06-27 12:00:00,433.88,433.98,431.93,432.46,5430.0,419.5242,419.6209,417.6387,418.1512,5430.0
2022-06-27 12:30:00,432.08,433.79,432.0,433.43,6357.0,417.7837,419.4372,417.7064,419.0891,6357.0
2022-06-27 13:00:00,433.49,433.49,432.08,432.08,8965.0,419.1471,419.1471,417.7837,417.7837,8965.0
2022-06-27 13:30:00,432.34,432.58,431.13,431.14,9579.0,418.0351,418.2672,416.8652,416.8748,9579.0
2022-06-27 14:00:00,430.96,431.43,430.55,430.81,8024.0,416.7008,417.1552,416.3044,416.5558,8024.0
2022-06-27 14:30:00,430.85,431.71,430.41,430.54,9251.0,416.5944,417.426,416.169,416.2947,9251.0
2022-06-27 15:00:00,430.54,431.28,428.94,430.32,7628.0,416.2947,417.0102,414.7476,416.082,7628.0
2022-06-27 15:30:00,430.12,430.35,428.66,429.39,43633.0,415.8886,416.111,414.4769,415.1827,43633.0
2022-06-28 09:30:00,429.03,436.81,429.03,431.44,45366.0,414.8346,422.3572,414.8346,417.1649,45366.0
2022-06-28 10:00:00,431.7,432.2,423.0,423.85,20227.0,417.4163,417.8998,409.0042,409.826,20227.0
2022-06-28 10:30:00,423.13,423.88,421.99,423.14,10688.0,409.1299,409.855,408.0276,409.1395,10688.0
2022-06-28 11:00:00,422.88,423.03,419.84,420.11,5204.0,408.8881,409.0332,405.9487,406.2098,5204.0
2022-06-28 11:30:00,420.05,420.95,416.28,417.2,6115.0,406.1518,407.022,402.5065,403.3961,6115.0
2022-06-28 12:00:00,416.79,418.78,416.59,418.78,3839.0,402.9996,404.9238,402.8062,404.9238,3839.0
2022-06-28 12:30:00,418.2,419.31,417.63,418.33,3930.0,404.363,405.4363,403.8118,404.4887,3930.0
2022-06-28 13:00:00,418.43,418.52,415.98,417.63,4197.0,404.5854,404.6724,402.2164,403.8118,4197.0
2022-06-28 13:30:00,416.91,417.62,416.69,416.81,2905.0,403.1157,403.8022,402.9029,403.019,2905.0
2022-06-28 14:00:00,416.57,417.21,414.56,415.65,6215.0,402.7869,403.4057,400.8434,401.8974,6215.0
2022-06-28 14:30:00,415.26,415.81,414.32,414.9,3952.0,401.5203,402.0521,400.6114,401.1722,3952.0
2022-06-28 15:00:00,414.82,414.82,413.05,414.23,6172.0,401.0948,401.0948,399.3834,400.5243,6172.0
2022-06-28 15:30:00,414.33,414.33,412.44,412.67,27171.0,400.621,400.621,398.7936,399.016,27171.0
2022-06-29 09:30:00,413.26,413.76,404.43,411.78,38190.0,399.5864,400.0699,391.0486,398.1554,38190.0
2022-06-29 10:00:00,411.19,414.68,408.23,410.35,38733.0,397.5849,400.9594,394.7229,396.7727,38733.0
2022-06-29 10:30:00,411.33,416.04,409.52,415.41,13145.0,397.7203,402.2744,395.9702,401.6653,13145.0
2022-06-29 11:00:00,415.2,416.04,414.64,415.9,12670.0,401.4622,402.2744,400.9208,402.1391,12670.0
2022-06-29 11:30:00,415.74,417.17,415.29,415.75,4930.0,401.9844,403.3671,401.5493,401.994,4930.0
2022-06-29 12:00:00,416.04,416.04,412.03,412.21,12374.0,402.2744,402.2744,398.3971,398.5712,12374.0
2022-06-29 12:30:00,412.59,413.51,411.76,412.54,2648.0,398.9386,399.8282,398.1361,398.8903,2648.0
2022-06-29 13:00:00,412.65,412.96,411.2,412.93,3205.0,398.9966,399.2964,397.5946,399.2673,3205.0
2022-06-29 13:30:00,412.48,415.25,412.28,414.52,4305.0,398.8322,401.5106,398.6389,400.8047,4305.0
2022-06-29 14:00:00,414.4,415.6,414.06,414.74,5042.0,400.6887,401.849,400.36,401.0175,5042.0
2022-06-29 14:30:00,414.51,414.55,413.26,414.27,4798.0,400.7951,400.8337,399.5864,400.563,4798.0
2022-06-29 15:00:00,414.03,415.74,413.71,415.74,6393.0,400.331,401.9844,400.0215,401.9844,6393.0
2022-06-29 15:30:00,416.1,416.1,413.64,415.15,32824.0,402.3325,402.3325,399.9539,401.4139,32824.0
2022-06-30 09:30:00,410.5,410.5,401.11,402.54,25392.0,396.9177,396.9177,387.8384,389.2211,25392.0
2022-06-30 10:00:00,401.75,402.79,399.41,402.72,21055.0,388.4573,389.4629,386.1947,389.3952,21055.0
2022-06-30 10:30:00,403.86,410.25,403.82,409.28,14693.0,390.4974,396.676,390.4588,395.7381,14693.0
2022-06-30 11:00:00,409.93,411.98,408.14,410.92,9888.0,396.3666,398.3488,394.6358,397.3239,9888.0
2022-06-30 11:30:00,410.81,412.7,409.5,412.46,12840.0,397.2175,399.045,395.9508,398.8129,12840.0
2022-06-30 12:00:00,412.44,416.06,411.07,415.91,7574.0,398.7936,402.2938,397.4689,402.1487,7574.0
2022-06-30 12:30:00,416.03,417.63,415.15,416.23,14306.0,402.2648,403.8118,401.4139,402.4582,14306.0
2022-06-30 13:00:00,416.3,416.45,412.61,414.59,3600.0,402.5258,402.6709,398.9579,400.8724,3600.0
2022-06-30 13:30:00,414.44,415.66,413.95,414.93,4264.0,400.7274,401.907,400.2536,401.2012,4264.0
2022-06-30 14:00:00,415.05,415.42,413.18,413.88,3125.0,401.3172,401.675,399.5091,400.1859,3125.0
2022-06-30 14:30:00,413.72,414.3,411.89,413.01,9166.0,400.0312,400.592,398.2618,399.3447,9166.0
2022-06-30 15:00:00,412.68,413.3,410.18,412.86,9757.0,399.0256,399.6251,396.6083,399.1997,9757.0
2022-06-30 15:30:00,413.05,414.72,409.54,412.22,47872.0,399.3834,400.9981,395.9895,398.5808,47872.0
2022-07-01 09:30:00,411.0,414.85,408.51,413.68,20203.0,397.4012,401.1238,394.9936,399.9925,20203.0
2022-07-01 10:00:00,414.8,415.21,410.29,411.23,8605.0,401.0755,401.4719,396.7147,397.6236,8605.0
2022-07-01 10:30:00,410.42,410.45,407.8,408.57,5898.0,396.8404,396.8694,394.3071,395.0516,5898.0
2022-07-01 11:00:00,408.51,412.54,408.28,410.59,6404.0,394.9936,398.8903,394.7712,397.0048,6404.0
2022-07-01 11:30:00,410.87,411.64,408.47,408.87,9259.0,397.2755,398.02,394.9549,395.3417,9259.0
2022-07-01 12:00:00,408.92,410.43,408.29,409.4,9941.0,395.39,396.8501,394.7809,395.8541,9941.0
2022-07-01 12:30:00,409.0,410.7,408.39,409.25,14449.0,395.4674,397.1111,394.8776,395.7091,14449.0
2022-07-01 13:00:00,409.04,409.61,407.71,409.06,5671.0,395.5061,396.0572,394.2201,395.5254,5671.0
2022-07-01 13:30:00,409.37,411.59,409.34,411.45,6588.0,395.8251,397.9717,395.7961,397.8363,6588.0
2022-07-01 14:00:00,411.79,413.39,410.18,412.53,7023.0,398.1651,399.7121,396.6083,398.8806,7023.0
2022-07-01 14:30:00,412.84,414.29,412.84,413.92,5618.0,399.1803,400.5823,399.1803,400.2246,5618.0
2022-07-01 15:00:00,414.18,415.68,413.32,415.26,10041.0,400.476,401.9264,399.6444,401.5203,10041.0
2022-07-01 15:30:00,415.59,417.74,415.59,417.58,35836.0,401.8393,403.9182,401.8393,403.7635,35836.0
2022-07-05 09:30:00,413.06,413.63,407.38,407.9,16356.0,399.393,399.9442,393.901,394.4038,16356.0
2022-07-05 10:00:00,407.85,414.01,407.02,413.3,8073.0,394.3554,400.3116,393.5529,399.6251,8073.0
2022-07-05 10:30:00,413.06,415.8,412.81,413.34,4159.0,399.393,402.0424,399.1513,399.6638,4159.0
2022-07-05 11:00:00,413.43,415.66,413.08,415.66,6753.0,399.7508,401.907,399.4124,401.907,6753.0
2022-07-05 11:30:00,415.33,416.09,414.21,414.47,2905.0,401.5879,402.3228,400.505,400.7564,2905.0
2022-07-05 12:00:00,414.03,416.3,413.12,416.04,5016.0,400.331,402.5258,399.4511,402.2744,5016.0
2022-07-05 12:30:00,416.02,416.5,414.64,415.18,3921.0,402.2551,402.7192,400.9208,401.4429,3921.0
2022-07-05 13:00:00,415.13,416.12,414.95,415.42,14242.0,401.3946,402.3518,401.2205,401.675,14242.0
2022-07-05 13:30:00,415.54,417.83,415.37,417.82,8873.0,401.791,404.0052,401.6266,403.9956,8873.0
2022-07-05 14:00:00,417.49,419.14,417.12,419.14,4695.0,403.6765,405.2719,403.3187,405.2719,4695.0
2022-07-05 14:30:00,419.59,421.21,418.85,420.95,6078.0,405.707,407.2734,404.9915,407.022,6078.0
2022-07-05 15:00:00,420.66,422.2,419.94,421.58,13075.0,406.7416,408.2306,406.0454,407.6311,13075.0
2022-07-05 15:30:00,421.59,422.87,421.05,421.99,48286.0,407.6408,408.8785,407.1187,408.0276,48286.0
2022-07-06 09:30:00,424.97,428.14,421.3,427.39,33948.0,410.909,413.9741,407.3604,413.2489,33948.0
2022-07-06 10:00:00,427.61,429.93,424.66,426.2,12836.0,413.4616,415.7049,410.6092,412.0983,12836.0
2022-07-06 10:30:00,426.17,427.0,424.88,425.69,6021.0,412.0693,412.8718,410.822,411.6052,6021.0
2022-07-06 11:00:00,426.07,426.07,423.82,424.28,6119.0,411.9726,411.9726,409.797,410.2418,6119.0
2022-07-06 11:30:00,424.07,424.24,421.59,422.6,15592.0,410.0388,410.2031,407.6408,408.6174,15592.0
2022-07-06 12:00:00,422.56,423.75,421.37,422.95,8180.0,408.5787,409.7293,407.4281,408.9558,8180.0
2022-07-06 12:30:00,422.61,423.72,421.94,423.72,13922.0,408.6271,409.7003,407.9792,409.7003,13922.0
2022-07-06 13:00:00,423.75,425.41,423.7,424.42,8322.0,409.7293,411.3344,409.681,410.3772,8322.0
2022-07-06 13:30:00,424.73,425.3,424.07,424.37,13719.0,410.6769,411.2281,410.0388,410.3288,13719.0
2022-07-06 14:00:00,422.78,425.88,422.77,425.88,7289.0,408.7914,411.7889,408.7818,411.7889,7289.0
2022-07-06 14:30:00,426.0,427.4,424.06,425.12,23916.0,411.9049,413.2586,410.0291,411.054,23916.0
2022-07-06 15:00:00,424.92,425.66,424.08,425.61,12529.0,410.8606,411.5761,410.0484,411.5278,12529.0
2022-07-06 15:30:00,426.02,427.29,425.09,426.26,43395.0,411.9242,413.1522,411.025,412.1563,43395.0
2022-07-07 09:30:00,425.04,431.93,425.04,430.14,11495.0,410.9767,417.6387,410.9767,415.9079,11495.0
2022-07-07 10:00:00,429.99,431.23,428.11,428.96,11852.0,415.7629,416.9619,413.9451,414.767,11852.0
2022-07-07 10:30:00,429.4,431.14,428.68,430.85,13750.0,415.1924,416.8748,414.4962,416.5944,13750.0
2022-07-07 11:00:00,430.69,432.27,430.58,430.58,9670.0,416.4397,417.9674,416.3334,416.3334,9670.0
2022-07-07 11:30:00,430.44,431.33,429.36,430.84,4608.0,416.198,417.0585,415.1537,416.5848,4608.0
2022-07-07 12:00:00,431.27,431.51,430.59,430.69,17351.0,417.0005,417.2326,416.343,416.4397,17351.0
2022-07-07 12:30:00,430.58,431.58,430.12,430.97,9590.0,416.3334,417.3003,415.8886,416.7105,9590.0
2022-07-07 13:00:00,431.47,431.48,430.67,430.67,9970.0,417.1939,417.2036,416.4204,416.4204,9970.0
2022-07-07 13:30:00,430.93,432.7,430.35,432.7,7526.0,416.6718,418.3832,416.111,418.3832,7526.0
2022-07-07 14:00:00,432.54,433.29,431.51,431.9,13234.0,418.2285,418.9537,417.2326,417.6097,13234.0
2022-07-07 14:30:00,431.52,432.15,430.5,432.03,17101.0,417.2423,417.8514,416.256,417.7354,17101.0
2022-07-07 15:00:00,432.25,433.99,432.14,433.75,5753.0,417.9481,419.6305,417.8417,419.3985,5753.0
2022-07-07 15:30:00,433.51,435.78,432.74,434.99,61890.0,419.1664,421.3613,418.4219,420.5974,61890.0
2022-07-08 09:30:00,432.76,434.38,429.54,432.77,14142.0,418.4412,420.0076,415.3278,418.4509,14142.0
2022-07-08 10:00:00,432.82,438.44,432.82,437.97,17707.0,418.4992,423.9333,418.4992,423.4788,17707.0
2022-07-08 10:30:00,437.67,438.66,436.71,437.5,17824.0,423.1888,424.146,422.2605,423.0244,17824.0
2022-07-08 11:00:00,437.06,439.7,436.7,439.1,8479.0,422.599,425.1516,422.2509,424.5715,8479.0
2022-07-08 11:30:00,438.99,439.35,436.0,436.72,4725.0,424.4651,424.8132,421.574,422.2702,4725.0
2022-07-08 12:00:00,436.92,437.08,433.49,433.49,6176.0,422.4636,422.6183,419.1471,419.1471,6176.0
2022-07-08 12:30:00,433.49,434.02,432.05,432.06,4805.0,419.1471,419.6595,417.7547,417.7644,4805.0
2022-07-08 13:00:00,432.49,433.96,431.42,433.19,5371.0,418.1802,419.6015,417.1456,418.857,5371.0
2022-07-08 13:30:00,433.11,434.08,432.14,433.16,7975.0,418.7797,419.7176,417.8417,418.828,7975.0
2022-07-08 14:00:00,433.06,434.62,433.05,434.49,4404.0,418.7313,420.2397,418.7216,420.114,4404.0
2022-07-08 14:30:00,434.31,435.43,434.3,434.84,6749.0,419.9399,421.0229,419.9303,420.4524,6749.0
2022-07-08 15:00:00,434.81,435.66,434.69,435.34,6248.0,420.4234,421.2453,420.3074,420.9359,6248.0
2022-07-08 15:30:00,435.58,435.58,433.55,433.95,40915.0,421.1679,421.1679,419.2051,419.5919,40915.0
2022-07-11 09:30:00,430.08,430.08,428.04,428.14,3577.0,415.8499,415.8499,413.8774,413.9741,3577.0
2022-07-11 10:00:00,428.12,429.91,426.03,429.08,8542.0,413.9548,415.6855,411.9339,414.883,8542.0
2022-07-11 10:30:00,430.41,432.78,429.8,430.98,6421.0,416.169,418.4606,415.5792,416.7201,6421.0
2022-07-11 11:00:00,430.97,432.35,430.8,431.71,5895.0,416.7105,418.0448,416.5461,417.426,5895.0
2022-07-11 11:30:00,431.64,433.0,431.5,432.46,3518.0,417.3583,418.6733,417.2229,418.1512,3518.0
2022-07-11 12:00:00,432.19,433.35,431.91,432.8,3910.0,417.8901,419.0117,417.6194,418.4799,3910.0
2022-07-11 12:30:00,433.15,433.52,431.44,432.34,3068.0,418.8183,419.1761,417.1649,418.0351,3068.0
2022-07-11 13:00:00,432.46,433.24,431.51,432.94,2048.0,418.1512,418.9053,417.2326,418.6153,2048.0
2022-07-11 13:30:00,433.26,434.6,433.26,434.6,2236.0,418.9247,420.2204,418.9247,420.2204,2236.0
2022-07-11 14:00:00,434.15,434.15,432.72,434.03,3203.0,419.7852,419.7852,418.4026,419.6692,3203.0
2022-07-11 14:30:00,433.82,434.99,433.01,433.01,7652.0,419.4662,420.5974,418.683,418.683,7652.0
2022-07-11 15:00:00,432.73,432.74,431.5,432.64,10621.0,418.4122,418.4219,417.2229,418.3252,10621.0
2022-07-11 15:30:00,432.6,432.88,431.45,431.58,39629.0,418.2865,418.5573,417.1746,417.3003,39629.0
2022-07-12 09:30:00,431.52,438.16,430.56,432.22,27797.0,417.2423,423.6626,416.314,417.9191,27797.0
2022-07-12 10:00:00,431.59,431.97,427.48,428.45,18172.0,417.3099,417.6774,413.3359,414.2738,18172.0
2022-07-12 10:30:00,428.71,431.63,428.71,431.63,5668.0,414.5252,417.3486,414.5252,417.3486,5668.0
2022-07-12 11:00:00,431.35,432.96,430.68,432.83,21203.0,417.0779,418.6346,416.4301,418.5089,21203.0
2022-07-12 11:30:00,433.22,433.22,428.87,430.26,8495.0,418.886,418.886,414.6799,416.0239,8495.0
2022-07-12 12:00:00,430.51,431.18,429.59,429.77,6174.0,416.2657,416.9135,415.3761,415.5502,6174.0
2022-07-12 12:30:00,430.01,430.67,428.12,429.15,3994.0,415.7822,416.4204,413.9548,414.9507,3994.0
2022-07-12 13:00:00,430.14,430.14,427.38,428.09,4227.0,415.9079,415.9079,413.2392,413.9257,4227.0
2022-07-12 13:30:00,428.07,429.79,428.06,428.65,3623.0,413.9064,415.5695,413.8967,414.4672,3623.0
2022-07-12 14:00:00,427.98,427.98,426.13,426.36,5517.0,413.8194,413.8194,412.0306,412.253,5517.0
2022-07-12 14:30:00,426.51,426.58,423.92,423.93,6158.0,412.398,412.4657,409.8937,409.9034,6158.0
2022-07-12 15:00:00,423.81,423.83,420.23,420.64,6400.0,409.7874,409.8067,406.3258,406.7222,6400.0
2022-07-12 15:30:00,420.49,421.23,418.24,420.33,21424.0,406.5772,407.2927,404.4017,406.4225,21424.0
2022-07-13 09:30:00,412.12,413.96,408.65,412.16,17513.0,398.4841,400.2633,395.129,398.5228,17513.0
2022-07-13 10:00:00,410.78,414.35,410.18,413.87,20710.0,397.1885,400.6404,396.6083,400.1762,20710.0
2022-07-13 10:30:00,413.77,419.42,413.76,418.8,14372.0,400.0796,405.5426,400.0699,404.9431,14372.0
2022-07-13 11:00:00,419.5,420.32,415.23,416.45,18330.0,405.62,406.4128,401.4912,402.6709,18330.0
2022-07-13 11:30:00,416.45,417.29,415.85,416.67,7570.0,402.6709,403.4831,402.0907,402.8836,7570.0
2022-07-13 12:00:00,416.51,416.59,415.29,416.34,7663.0,402.7289,402.8062,401.5493,402.5645,7663.0
2022-07-13 12:30:00,416.52,417.02,416.01,416.13,4796.0,402.7386,403.222,402.2454,402.3615,4796.0
2022-07-13 13:00:00,416.17,417.31,414.33,415.0,7263.0,402.4001,403.5024,400.621,401.2689,7263.0
2022-07-13 13:30:00,415.19,415.46,413.74,413.94,5127.0,401.4526,401.7136,400.0505,400.2439,5127.0
2022-07-13 14:00:00,413.91,414.24,410.96,413.25,9087.0,400.2149,400.534,397.3625,399.5768,9087.0
2022-07-13 14:30:00,413.25,416.09,413.23,415.47,10999.0,399.5768,402.3228,399.5574,401.7233,10999.0
2022-07-13 15:00:00,415.89,416.2,414.8,415.3,8164.0,402.1294,402.4292,401.0755,401.5589,8164.0
2022-07-13 15:30:00,415.33,415.59,413.34,413.72,51409.0,401.5879,401.8393,399.6638,400.0312,51409.0
2022-07-14 09:30:00,407.5,408.03,404.18,406.45,31140.0,394.017,394.5295,390.8069,393.0018,31140.0
2022-07-14 10:00:00,404.96,406.54,404.04,405.75,11962.0,391.5611,393.0888,390.6715,392.3249,11962.0
2022-07-14 10:30:00,405.92,406.05,403.8,405.17,9848.0,392.4893,392.615,390.4394,391.7641,9848.0
2022-07-14 11:00:00,406.14,408.6,405.14,407.1,43260.0,392.702,395.0806,391.7351,393.6302,43260.0
2022-07-14 11:30:00,407.57,410.79,406.27,410.36,23193.0,394.0847,397.1982,392.8277,396.7824,23193.0
2022-07-14 12:00:00,410.93,411.48,406.8,407.19,10737.0,397.3335,397.8653,393.3402,393.7173,10737.0
2022-07-14 12:30:00,407.17,407.97,406.47,407.8,29127.0,393.6979,394.4715,393.0211,394.3071,29127.0
2022-07-14 13:00:00,408.13,410.57,407.28,410.49,2397.0,394.6262,396.9854,393.8043,396.9081,2397.0
2022-07-14 13:30:00,410.48,410.55,407.04,409.26,17340.0,396.8984,396.9661,393.5722,395.7188,17340.0
2022-07-14 14:00:00,409.47,411.1,409.23,410.51,18215.0,395.9218,397.4979,395.6898,396.9274,18215.0
2022-07-14 14:30:00,410.17,411.2,409.27,410.81,28758.0,396.5987,397.5946,395.7284,397.2175,28758.0
2022-07-14 15:00:00,411.09,411.94,409.68,411.94,14453.0,397.4882,398.3101,396.1249,398.3101,14453.0
2022-07-14 15:30:00,412.11,412.74,409.88,409.94,62565.0,398.4745,399.0836,396.3183,396.3763,62565.0
2022-07-15 09:30:00,417.03,420.81,415.18,416.91,20630.0,403.2317,406.8866,401.4429,403.1157,20630.0
2022-07-15 10:00:00,417.22,422.56,417.22,421.96,35236.0,403.4154,408.5787,403.4154,407.9986,35236.0
2022-07-15 10:30:00,421.99,421.99,419.48,420.89,6706.0,408.0276,408.0276,405.6006,406.964,6706.0
2022-07-15 11:00:00,420.67,422.46,417.61,419.06,27945.0,406.7513,408.482,403.7925,405.1945,27945.0
2022-07-15 11:30:00,419.1,419.83,418.48,419.54,9414.0,405.2332,405.939,404.6337,405.6586,9414.0
2022-07-15 12:00:00,419.58,420.64,418.94,419.64,4999.0,405.6973,406.7222,405.0785,405.7553,4999.0
2022-07-15 12:30:00,420.0,420.5,419.3,420.26,7789.0,406.1034,406.5869,405.4266,406.3548,7789.0
2022-07-15 13:00:00,419.97,419.97,418.6,419.32,3208.0,406.0744,406.0744,404.7497,405.4459,3208.0
2022-07-15 13:30:00,420.09,420.1,417.12,418.36,33261.0,406.1904,406.2001,403.3187,404.5177,33261.0
2022-07-15 14:00:00,418.44,418.92,417.62,418.24,6786.0,404.595,405.0592,403.8022,404.4017,6786.0
2022-07-15 14:30:00,418.6,419.48,417.7,418.49,6926.0,404.7497,405.6006,403.8795,404.6434,6926.0
2022-07-15 15:00:00,418.31,418.85,416.18,416.67,48653.0,404.4693,404.9915,402.4098,402.8836,48653.0
2022-07-15 15:30:00,416.84,419.26,416.33,419.09,50673.0,403.048,405.3879,402.5549,405.2235,50673.0
2022-07-18 09:30:00,424.23,427.92,420.66,420.66,15575.0,410.1935,413.7614,406.7416,406.7416,15575.0
2022-07-18 10:00:00,421.62,421.87,419.82,420.4,14617.0,407.6698,407.9115,405.9294,406.4902,14617.0
2022-07-18 10:30:00,420.54,420.85,418.01,420.2,8266.0,406.6256,406.9253,404.1793,406.2968,8266.0
2022-07-18 11:00:00,419.36,420.73,419.15,420.34,4043.0,405.4846,406.8093,405.2815,406.4322,4043.0
2022-07-18 11:30:00,420.21,420.63,418.84,420.61,6720.0,406.3065,406.7126,404.9818,406.6932,6720.0
2022-07-18 12:00:00,420.1,421.1,419.88,420.26,4243.0,406.2001,407.167,405.9874,406.3548,4243.0
2022-07-18 12:30:00,420.57,420.75,418.31,418.31,4940.0,406.6546,406.8286,404.4693,404.4693,4940.0
2022-07-18 13:00:00,418.24,418.91,417.62,418.37,6342.0,404.4017,405.0495,403.8022,404.5274,6342.0
2022-07-18 13:30:00,418.62,418.62,415.38,416.04,11214.0,404.7691,404.7691,401.6363,402.2744,11214.0
2022-07-18 14:00:00,415.64,417.3,415.64,416.0,3417.0,401.8877,403.4928,401.8877,402.2358,3417.0
2022-07-18 14:30:00,415.95,415.95,413.93,414.73,7690.0,402.1874,402.1874,400.2343,401.0078,7690.0
2022-07-18 15:00:00,414.1,415.05,413.01,413.01,7035.0,400.3986,401.3172,399.3447,399.3447,7035.0
2022-07-18 15:30:00,412.61,412.78,409.7,412.02,52218.0,398.9579,399.1223,396.1442,398.3875,52218.0
2022-07-19 09:30:00,418.45,420.87,418.08,420.86,19946.0,404.6047,406.9446,404.2469,406.935,19946.0
2022-07-19 10:00:00,420.47,421.08,418.1,419.52,19568.0,406.5579,407.1477,404.2663,405.6393,19568.0
2022-07-19 10:30:00,419.6,421.43,419.11,421.23,14554.0,405.7167,407.4861,405.2429,407.2927,14554.0
2022-07-19 11:00:00,421.25,423.64,420.81,423.12,17081.0,407.3121,409.623,406.8866,409.1202,17081.0
2022-07-19 11:30:00,423.19,423.61,422.25,422.74,7646.0,409.1879,409.594,408.279,408.7528,7646.0
2022-07-19 12:00:00,422.81,422.82,421.17,422.12,17100.0,408.8204,408.8301,407.2347,408.1533,17100.0
2022-07-19 12:30:00,422.21,423.82,421.05,423.63,41585.0,408.2403,409.797,407.1187,409.6133,41585.0
2022-07-19 13:00:00,423.63,424.08,422.52,424.0,10488.0,409.6133,410.0484,408.54,409.9711,10488.0
2022-07-19 13:30:00,424.21,425.38,422.2,425.38,44639.0,410.1741,411.3054,408.2306,411.3054,44639.0
2022-07-19 14:00:00,425.52,427.66,425.14,426.41,40927.0,411.4408,413.51,411.0734,412.3013,40927.0
2022-07-19 14:30:00,426.45,427.39,424.45,425.38,94418.0,412.34,413.2489,410.4062,411.3054,94418.0
2022-07-19 15:00:00,425.51,427.14,424.5,424.68,98590.0,411.4311,413.0072,410.4545,410.6286,98590.0
2022-07-19 15:30:00,424.71,426.87,424.48,425.89,144992.0,410.6576,412.7461,410.4352,411.7985,144992.0
2022-07-20 09:30:00,428.56,432.39,425.9,426.2,59961.0,414.3802,418.0835,411.8082,412.0983,59961.0
2022-07-20 10:00:00,425.66,434.0,425.66,431.77,49421.0,411.5761,419.6402,411.5761,417.484,49421.0
2022-07-20 10:30:00,431.57,434.14,428.63,434.12,40088.0,417.2906,419.7756,414.4479,419.7562,40088.0
2022-07-20 11:00:00,434.12,435.45,430.21,432.78,32939.0,419.7562,421.0422,415.9756,418.4606,32939.0
2022-07-20 11:30:00,432.75,433.74,431.76,433.23,16518.0,418.4316,419.3888,417.4743,418.8957,16518.0
2022-07-20 12:00:00,433.28,435.71,432.78,434.65,9072.0,418.944,421.2936,418.4606,420.2687,9072.0
2022-07-20 12:30:00,435.12,436.01,432.95,435.89,7243.0,420.7231,421.5837,418.6249,421.4677,7243.0
2022-07-20 13:00:00,435.33,435.34,431.82,433.04,27870.0,420.9262,420.9359,417.5323,418.712,27870.0
2022-07-20 13:30:00,433.05,434.84,431.77,432.02,23866.0,418.7216,420.4524,417.484,417.7257,23866.0
2022-07-20 14:00:00,432.35,433.16,431.9,432.44,16615.0,418.0448,418.828,417.6097,418.1318,16615.0
2022-07-20 14:30:00,432.11,433.57,431.04,432.4,24135.0,417.8127,419.2244,416.7781,418.0931,24135.0
2022-07-20 15:00:00,432.99,433.95,430.38,433.95,47995.0,418.6636,419.5919,416.14,419.5919,47995.0
2022-07-20 15:30:00,434.25,434.8,432.78,434.31,45556.0,419.8819,420.4137,418.4606,419.9399,45556.0
2022-07-21 09:30:00,435.2,443.71,433.71,441.24,11856.0,420.8005,429.0289,419.3598,426.6407,11856.0
2022-07-21 10:00:00,441.92,444.47,439.46,441.0,6429.0,427.2982,429.7638,424.9195,426.4086,6429.0
2022-07-21 10:30:00,441.22,444.02,440.8,443.84,13105.0,426.6213,429.3287,426.2152,429.1546,13105.0
2022-07-21 11:00:00,443.73,445.98,443.72,445.85,7780.0,429.0483,431.2238,429.0386,431.0981,7780.0
2022-07-21 11:30:00,445.96,447.66,445.49,446.17,8169.0,431.2045,432.8482,430.75,431.4075,8169.0
2022-07-21 12:00:00,445.9,448.49,445.79,448.47,11517.0,431.1465,433.6508,431.0401,433.6314,11517.0
2022-07-21 12:30:00,448.64,448.65,445.59,445.73,10050.0,433.7958,433.8055,430.8467,430.9821,10050.0
2022-07-21 13:00:00,445.93,446.33,444.34,444.74,13547.0,431.1755,431.5622,429.6381,430.0248,13547.0
2022-07-21 13:30:00,445.23,446.08,444.25,444.92,9995.0,430.4986,431.3205,429.5511,430.1989,9995.0
2022-07-21 14:00:00,444.94,446.9,444.8,446.32,4385.0,430.2182,432.1134,430.0829,431.5526,4385.0
2022-07-21 14:30:00,445.5,446.61,445.23,446.26,6200.0,430.7597,431.833,430.4986,431.4946,6200.0
2022-07-21 15:00:00,446.38,447.1,445.73,446.89,10785.0,431.6106,432.3068,430.9821,432.1037,10785.0
2022-07-21 15:30:00,446.79,447.83,446.78,447.63,47576.0,432.007,433.0126,431.9973,432.8192,47576.0
2022-07-22 09:30:00,450.0,451.07,446.92,448.13,12345.0,435.1108,436.1454,432.1327,433.3027,12345.0
2022-07-22 10:00:00,447.95,448.77,443.55,445.01,15326.0,433.1286,433.9215,428.8742,430.2859,15326.0
2022-07-22 10:30:00,444.99,446.28,444.44,445.09,5332.0,430.2666,431.5139,429.7348,430.3633,5332.0
2022-07-22 11:00:00,444.59,444.83,442.27,443.0,32765.0,429.8798,430.1119,427.6366,428.3424,32765.0
2022-07-22 11:30:00,443.4,443.43,441.83,443.05,13766.0,428.7292,428.7582,427.2111,428.3908,13766.0
2022-07-22 12:00:00,443.03,443.43,441.29,441.68,9915.0,428.3714,428.7582,426.689,427.0661,9915.0
2022-07-22 12:30:00,441.64,442.51,441.26,441.26,4244.0,427.0274,427.8686,426.66,426.66,4244.0
2022-07-22 13:00:00,440.83,441.28,438.92,439.23,6375.0,426.2442,426.6793,424.3974,424.6972,6375.0
2022-07-22 13:30:00,438.74,438.74,437.24,438.58,6644.0,424.2234,424.2234,422.773,424.0687,6644.0
2022-07-22 14:00:00,438.33,438.9,437.2,438.39,5531.0,423.8269,424.3781,422.7343,423.885,5531.0
2022-07-22 14:30:00,438.22,438.73,437.22,437.87,6272.0,423.7206,424.2137,422.7537,423.3822,6272.0
2022-07-22 15:00:00,437.54,438.8,436.84,438.31,24482.0,423.0631,424.2814,422.3862,423.8076,24482.0
2022-07-22 15:30:00,438.27,440.21,437.82,439.69,66198.0,423.7689,425.6447,423.3338,425.1419,66198.0
2022-07-25 09:30:00,440.84,440.84,434.79,438.62,38457.0,426.2539,426.2539,420.4041,424.1073,38457.0
2022-07-25 10:00:00,438.79,439.26,433.64,435.44,17187.0,424.2717,424.7262,419.2921,421.0326,17187.0
2022-07-25 10:30:00,434.99,436.18,434.19,435.77,12172.0,420.5974,421.7481,419.8239,421.3516,12172.0
2022-07-25 11:00:00,435.51,437.33,435.17,437.33,20276.0,421.1002,422.86,420.7715,422.86,20276.0
2022-07-25 11:30:00,437.76,438.23,437.05,437.35,7309.0,423.2758,423.7302,422.5893,422.8794,7309.0
2022-07-25 12:00:00,437.18,438.05,436.32,436.32,8361.0,422.715,423.5562,421.8834,421.8834,8361.0
2022-07-25 12:30:00,436.83,438.15,436.62,437.51,8537.0,422.3766,423.6529,422.1735,423.0341,8537.0
2022-07-25 13:00:00,437.7,437.95,436.32,436.41,6828.0,423.2178,423.4595,421.8834,421.9705,6828.0
2022-07-25 13:30:00,436.47,436.47,435.04,435.14,9166.0,422.0285,422.0285,420.6458,420.7425,9166.0
2022-07-25 14:00:00,435.1,435.2,433.69,434.06,8312.0,420.7038,420.8005,419.3405,419.6982,8312.0
2022-07-25 14:30:00,434.14,435.13,433.46,433.66,10362.0,419.7756,420.7328,419.1181,419.3115,10362.0
2022-07-25 15:00:00,433.74,434.62,432.54,433.48,12990.0,419.3888,420.2397,418.2285,419.1374,12990.0
2022-07-25 15:30:00,433.28,438.2,433.2,437.75,57477.0,418.944,423.7012,418.8667,423.2661,57477.0
2022-07-26 09:30:00,434.33,445.62,432.3,440.87,34423.0,419.9593,430.8757,417.9965,426.2829,34423.0
2022-07-26 10:00:00,441.39,444.24,438.96,441.61,24763.0,426.7857,429.5414,424.4361,426.9984,24763.0
2022-07-26 10:30:00,441.01,442.28,438.79,441.82,16365.0,426.4183,427.6462,424.2717,427.2015,16365.0
2022-07-26 11:00:00,441.36,445.97,441.36,444.25,37305.0,426.7567,431.2142,426.7567,429.5511,37305.0
2022-07-26 11:30:00,444.42,445.36,441.67,442.68,36419.0,429.7154,430.6243,427.0564,428.033,36419.0
2022-07-26 12:00:00,442.58,444.9,442.4,444.87,23624.0,427.9363,430.1796,427.7623,430.1505,23624.0
2022-07-26 12:30:00,445.07,445.3,442.4,443.25,59103.0,430.3439,430.5663,427.7623,428.5841,59103.0
2022-07-26 13:00:00,442.98,445.69,442.91,443.71,24345.0,428.3231,430.9434,428.2554,429.0289,24345.0
2022-07-26 13:30:00,443.56,444.55,442.49,442.88,29469.0,428.8839,429.8411,427.8493,428.2264,29469.0
2022-07-26 14:00:00,443.1,444.41,442.36,442.77,12625.0,428.4391,429.7058,427.7236,428.12,12625.0
2022-07-26 14:30:00,442.87,443.39,441.82,441.91,12778.0,428.2167,428.7195,427.2015,427.2885,12778.0
2022-07-26 15:00:00,442.08,442.27,440.59,441.23,19028.0,427.4529,427.6366,426.0122,426.631,19028.0
2022-07-26 15:30:00,441.43,444.44,441.07,442.89,63460.0,426.8244,429.7348,426.4763,428.2361,63460.0
2022-07-27 09:30:00,448.65,451.25,447.32,449.96,50105.0,433.8055,436.3195,432.5195,435.0721,50105.0
2022-07-27 10:00:00,449.94,451.86,449.63,450.42,27192.0,435.0528,436.9093,434.7531,435.5169,27192.0
2022-07-27 10:30:00,450.46,450.86,448.77,450.49,18444.0,435.5556,435.9424,433.9215,435.5846,18444.0
2022-07-27 11:00:00,450.61,451.81,449.56,451.5,25228.0,435.7006,436.8609,434.6854,436.5612,25228.0
2022-07-27 11:30:00,451.0,451.57,447.77,448.68,10026.0,436.0777,436.6289,432.9546,433.8345,10026.0
2022-07-27 12:00:00,448.91,449.86,448.36,449.39,5294.0,434.0569,434.9754,433.5251,434.521,5294.0
2022-07-27 12:30:00,449.68,449.83,448.64,448.68,5138.0,434.8014,434.9464,433.7958,433.8345,5138.0
2022-07-27 13:00:00,448.48,448.83,447.93,448.77,6084.0,433.6411,433.9795,433.1093,433.9215,6084.0
2022-07-27 13:30:00,448.88,451.04,448.7,450.85,11110.0,434.0279,436.1164,433.8538,435.9327,11110.0
2022-07-27 14:00:00,450.53,451.25,448.77,450.42,8881.0,435.6233,436.3195,433.9215,435.5169,8881.0
2022-07-27 14:30:00,449.54,455.46,448.51,453.61,19362.0,434.666,440.3902,433.6701,438.6014,19362.0
2022-07-27 15:00:00,453.84,456.32,453.62,455.95,30858.0,438.8238,441.2217,438.611,440.8639,30858.0
2022-07-27 15:30:00,455.95,456.55,452.46,452.46,70428.0,440.8639,441.4441,437.4894,437.4894,70428.0
2022-07-28 09:30:00,456.11,459.08,453.2,456.47,58865.0,441.0186,443.8904,438.2049,441.3667,58865.0
2022-07-28 10:00:00,456.62,459.43,455.0,455.49,39837.0,441.5118,444.2288,439.9454,440.4192,39837.0
2022-07-28 10:30:00,455.8,459.75,454.84,459.75,26076.0,440.7189,444.5382,439.7907,444.5382,26076.0
2022-07-28 11:00:00,460.0,468.86,459.95,468.86,16208.0,444.7799,453.3468,444.7316,453.3468,16208.0
2022-07-28 11:30:00,468.5,469.34,467.36,467.69,7580.0,452.9987,453.8109,451.8964,452.2155,7580.0
2022-07-28 12:00:00,467.75,470.6,467.74,470.6,12182.0,452.2735,455.0292,452.2638,455.0292,12182.0
2022-07-28 12:30:00,470.43,472.3,469.61,471.73,9763.0,454.8648,456.673,454.072,456.1218,9763.0
2022-07-28 13:00:00,471.16,474.97,470.78,474.97,13962.0,455.5707,459.2546,455.2033,459.2546,13962.0
2022-07-28 13:30:00,474.95,477.37,474.95,476.59,10155.0,459.2353,461.5752,459.2353,460.821,10155.0
2022-07-28 14:00:00,476.47,476.72,475.23,476.08,21667.0,460.705,460.9467,459.506,460.3279,21667.0
2022-07-28 14:30:00,475.97,476.38,474.53,474.56,11216.0,460.2215,460.618,458.8292,458.8582,11216.0
2022-07-28 15:00:00,474.69,476.04,473.98,475.26,11079.0,458.9839,460.2892,458.2974,459.535,11079.0
2022-07-28 15:30:00,475.17,475.72,473.84,474.08,47626.0,459.448,459.9798,458.162,458.3941,47626.0
2022-07-29 09:30:00,475.04,480.49,474.03,478.42,93981.0,459.3223,464.592,458.3457,462.5905,93981.0
2022-07-29 10:00:00,478.33,481.74,477.14,478.69,27179.0,462.5035,465.8006,461.3528,462.8515,27179.0
2022-07-29 10:30:00,479.22,479.59,477.85,478.21,44240.0,463.364,463.7218,462.0393,462.3874,44240.0
2022-07-29 11:00:00,478.05,479.25,475.08,476.21,18806.0,462.2327,463.393,459.361,460.4536,18806.0
2022-07-29 11:30:00,476.36,479.19,476.36,479.19,19553.0,460.5986,463.335,460.5986,463.335,19553.0
2022-07-29 12:00:00,479.71,480.13,478.29,478.98,5537.0,463.8378,464.2439,462.4648,463.1319,5537.0
2022-07-29 12:30:00,479.22,479.67,478.47,479.22,16176.0,463.364,463.7991,462.6388,463.364,16176.0
2022-07-29 13:00:00,479.06,479.06,477.37,477.37,3922.0,463.2093,463.2093,461.5752,461.5752,3922.0
2022-07-29 13:30:00,477.91,478.77,477.13,478.28,12072.0,462.0973,462.9289,461.3432,462.4551,12072.0
2022-07-29 14:00:00,477.89,478.99,477.89,478.57,8164.0,462.078,463.1416,462.078,462.7355,8164.0
2022-07-29 14:30:00,478.7,479.55,478.16,479.08,45211.0,462.8612,463.6831,462.3391,463.2286,45211.0
2022-07-29 15:00:00,479.28,482.15,479.28,482.13,16486.0,463.422,466.1971,463.422,466.1777,16486.0
2022-07-29 15:30:00,482.22,483.29,480.56,480.82,83754.0,466.2647,467.2993,464.6597,464.9111,83754.0
2022-08-01 09:30:00,476.97,481.87,474.78,480.38,29155.0,461.1885,465.9263,459.0709,464.4856,29155.0
2022-08-01 10:00:00,480.01,481.78,475.59,475.59,26468.0,464.1279,465.8393,459.8541,459.8541,26468.0
2022-08-01 10:30:00,475.89,484.26,475.89,483.31,13492.0,460.1442,468.2372,460.1442,467.3187,13492.0
2022-08-01 11:00:00,483.42,483.51,481.22,483.02,10919.0,467.425,467.5121,465.2978,467.0383,10919.0
2022-08-01 11:30:00,482.38,482.56,480.87,481.1,4802.0,466.4194,466.5935,464.9594,465.1818,4802.0
2022-08-01 12:00:00,480.73,481.23,479.17,480.14,7681.0,464.824,465.3075,463.3157,464.2536,7681.0
2022-08-01 12:30:00,480.12,480.12,478.91,479.15,4861.0,464.2342,464.2342,463.0643,463.2963,4861.0
2022-08-01 13:00:00,479.17,480.37,477.95,480.06,9340.0,463.3157,464.476,462.136,464.1762,9340.0
2022-08-01 13:30:00,480.07,480.82,479.29,480.81,16296.0,464.1859,464.9111,463.4317,464.9014,16296.0
2022-08-01 14:00:00,480.8,480.8,478.83,478.83,6050.0,464.8917,464.8917,462.9869,462.9869,6050.0
2022-08-01 14:30:00,479.16,479.44,477.84,479.35,5442.0,463.306,463.5767,462.0297,463.4897,5442.0
2022-08-01 15:00:00,479.16,479.16,477.05,477.33,11673.0,463.306,463.306,461.2658,461.5365,11673.0
2022-08-01 15:30:00,477.28,478.77,476.28,476.68,57808.0,461.4882,462.9289,460.5213,460.908,57808.0
2022-08-02 09:30:00,472.51,479.45,471.86,479.4,14583.0,456.876,463.5864,456.2475,463.538,14583.0
2022-08-02 10:00:00,479.32,481.49,477.95,479.41,16467.0,463.4607,465.5589,462.136,463.5477,16467.0
2022-08-02 10:30:00,480.05,483.18,480.04,482.28,12107.0,464.1665,467.193,464.1569,466.3228,12107.0
2022-08-02 11:00:00,482.23,483.61,478.35,479.72,11231.0,466.2744,467.6088,462.5228,463.8475,11231.0
2022-08-02 11:30:00,480.31,480.87,478.66,480.06,7213.0,464.4179,464.9594,462.8225,464.1762,7213.0
2022-08-02 12:00:00,480.51,483.52,480.19,483.43,5408.0,464.6113,467.5217,464.3019,467.4347,5408.0
2022-08-02 12:30:00,483.51,484.93,483.27,484.93,11618.0,467.5121,468.8851,467.28,468.8851,11618.0
2022-08-02 13:00:00,484.59,485.19,481.74,481.75,6538.0,468.5563,469.1365,465.8006,465.8103,6538.0
2022-08-02 13:30:00,481.87,482.11,480.04,480.04,8353.0,465.9263,466.1584,464.1569,464.1569,8353.0
2022-08-02 14:00:00,480.97,482.89,480.9,482.64,5858.0,465.0561,466.9126,464.9884,466.6708,5858.0
2022-08-02 14:30:00,482.77,482.95,479.76,480.39,8470.0,466.7965,466.9706,463.8861,464.4953,8470.0
2022-08-02 15:00:00,480.22,481.05,478.7,480.17,6402.0,464.3309,465.1335,462.8612,464.2826,6402.0
2022-08-02 15:30:00,479.84,480.41,476.92,477.95,33259.0,463.9635,464.5146,461.1401,462.136,33259.0
2022-08-03 09:30:00,481.76,484.51,478.08,483.83,18478.0,465.82,468.479,462.2617,467.8215,18478.0
2022-08-03 10:00:00,483.92,488.57,483.92,486.7,25861.0,467.9085,472.4046,467.9085,470.5965,25861.0
2022-08-03 10:30:00,486.63,487.72,484.72,487.14,21508.0,470.5288,471.5828,468.682,471.022,21508.0
2022-08-03 11:00:00,487.32,491.51,487.19,491.05,24677.0,471.196,475.2474,471.0703,474.8026,24677.0
2022-08-03 11:30:00,491.15,493.84,490.33,493.48,17449.0,474.8993,477.5003,474.1064,477.1522,17449.0
2022-08-03 12:00:00,493.32,494.37,491.24,491.24,14260.0,476.9975,478.0127,474.9863,474.9863,14260.0
2022-08-03 12:30:00,491.24,492.96,490.96,492.7,5194.0,474.9863,476.6494,474.7156,476.398,5194.0
2022-08-03 13:00:00,492.97,496.73,492.96,496.52,29672.0,476.6591,480.2946,476.6494,480.0916,29672.0
2022-08-03 13:30:00,496.25,496.77,495.14,495.14,22973.0,479.8305,480.3333,478.7573,478.7573,22973.0
2022-08-03 14:00:00,495.32,496.67,495.1,495.93,8600.0,478.9313,480.2366,478.7186,479.5211,8600.0
2022-08-03 14:30:00,495.77,496.63,495.0,496.17,7111.0,479.3664,480.198,478.6219,479.7532,7111.0
2022-08-03 15:00:00,496.16,496.85,495.48,495.71,15588.0,479.7435,480.4107,479.086,479.3084,15588.0
2022-08-03 15:30:00,495.64,497.12,494.68,496.26,73451.0,479.2407,480.6717,478.3125,479.8402,73451.0
2022-08-04 09:30:00,495.67,496.6,492.2,493.75,50963.0,479.2697,480.169,475.9145,477.4132,50963.0
2022-08-04 10:00:00,493.0,494.46,490.01,490.62,8069.0,476.6881,478.0998,473.797,474.3868,8069.0
2022-08-04 10:30:00,490.46,493.14,488.51,493.14,7230.0,474.2321,476.8234,472.3466,476.8234,7230.0
2022-08-04 11:00:00,493.06,495.09,492.56,493.02,13293.0,476.7461,478.7089,476.2626,476.7074,13293.0
2022-08-04 11:30:00,493.02,494.04,491.84,493.48,5291.0,476.7074,477.6937,475.5664,477.1522,5291.0
2022-08-04 12:00:00,493.64,495.15,493.09,495.15,7012.0,477.3069,478.7669,476.7751,478.7669,7012.0
2022-08-04 12:30:00,494.84,494.94,493.05,493.93,7455.0,478.4672,478.5639,476.7364,477.5873,7455.0
2022-08-04 13:00:00,494.29,497.09,494.29,496.69,8788.0,477.9354,480.6427,477.9354,480.256,8788.0
2022-08-04 13:30:00,496.46,496.65,495.6,496.63,8518.0,480.0336,480.2173,479.202,480.198,8518.0
2022-08-04 14:00:00,496.38,496.38,494.38,494.98,5500.0,479.9562,479.9562,478.0224,478.6026,5500.0
2022-08-04 14:30:00,494.98,495.98,494.46,495.52,10957.0,478.6026,479.5695,478.0998,479.1247,10957.0
2022-08-04 15:00:00,495.46,497.11,495.46,496.93,9333.0,479.0667,480.6621,479.0667,480.488,9333.0
2022-08-04 15:30:00,496.75,497.91,496.45,496.75,34229.0,480.314,481.4356,480.0239,480.314,34229.0
2022-08-05 09:30:00,489.61,493.04,488.73,490.02,15624.0,473.4102,476.7267,472.5593,473.8067,15624.0
2022-08-05 10:00:00,490.34,495.8,490.34,494.92,14894.0,474.1161,479.3954,474.1161,478.5445,14894.0
2022-08-05 10:30:00,493.75,494.95,492.01,493.35,7431.0,477.4132,478.5735,475.7308,477.0265,7431.0
2022-08-05 11:00:00,493.23,493.24,488.73,488.73,11524.0,476.9105,476.9201,472.5593,472.5593,11524.0
2022-08-05 11:30:00,488.73,490.84,488.2,490.38,6983.0,472.5593,474.5995,472.0469,474.1548,6983.0
2022-08-05 12:00:00,490.79,491.46,490.55,491.3,4660.0,474.5512,475.199,474.3191,475.0443,4660.0
2022-08-05 12:30:00,491.23,492.35,490.7,492.35,9000.0,474.9766,476.0596,474.4642,476.0596,9000.0
2022-08-05 13:00:00,492.36,492.92,491.95,492.08,4804.0,476.0692,476.6107,475.6728,475.7985,4804.0
2022-08-05 13:30:00,492.49,492.49,490.49,491.35,4829.0,476.1949,476.1949,474.2611,475.0927,4829.0
2022-08-05 14:00:00,491.43,492.09,490.79,491.59,4700.0,475.17,475.8082,474.5512,475.3247,4700.0
2022-08-05 14:30:00,491.78,492.79,491.78,492.37,6227.0,475.5084,476.485,475.5084,476.0789,6227.0
2022-08-05 15:00:00,492.33,494.2,492.33,494.07,6702.0,476.0402,477.8484,476.0402,477.7227,6702.0
2022-08-05 15:30:00,493.89,496.59,493.89,496.12,29901.0,477.5486,480.1593,477.5486,479.7048,29901.0
2022-08-08 09:30:00,503.86,503.86,498.93,501.38,17755.0,487.1887,487.1887,482.4219,484.7908,17755.0
2022-08-08 10:00:00,501.7,503.95,500.19,500.19,11398.0,485.1002,487.2758,483.6402,483.6402,11398.0
2022-08-08 10:30:00,501.4,505.57,501.4,504.76,6913.0,484.8101,488.8422,484.8101,488.059,6913.0
2022-08-08 11:00:00,505.78,506.43,504.62,505.67,7165.0,489.0452,489.6737,487.9236,488.9389,7165.0
2022-08-08 11:30:00,505.72,505.72,500.93,501.29,5853.0,488.9872,488.9872,484.3557,484.7038,5853.0
2022-08-08 12:00:00,501.69,501.84,497.69,498.4,9741.0,485.0905,485.2356,481.2229,481.9094,9741.0
2022-08-08 12:30:00,498.92,501.14,498.6,500.5,1807.0,482.4122,484.5587,482.1028,483.9399,1807.0
2022-08-08 13:00:00,501.03,502.5,500.93,501.93,2600.0,484.4524,485.8737,484.3557,485.3226,2600.0
2022-08-08 13:30:00,500.95,502.71,500.76,501.86,5124.0,484.375,486.0768,484.1913,485.2549,5124.0
2022-08-08 14:00:00,501.53,501.93,500.23,500.98,9402.0,484.9358,485.3226,483.6788,484.404,9402.0
2022-08-08 14:30:00,501.59,502.4,500.77,502.24,4468.0,484.9938,485.777,484.201,485.6223,4468.0
2022-08-08 15:00:00,502.56,502.57,501.48,501.55,4454.0,485.9318,485.9414,484.8875,484.9552,4454.0
2022-08-08 15:30:00,501.4,502.43,500.68,500.85,13953.0,484.8101,485.8061,484.114,484.2783,13953.0
2022-08-09 09:30:00,498.46,500.12,494.49,494.78,11712.0,481.9674,483.5725,478.1288,478.4092,11712.0
2022-08-09 10:00:00,494.53,495.65,493.15,495.65,14175.0,478.1674,479.2504,476.8331,479.2504,14175.0
2022-08-09 10:30:00,495.43,497.69,494.89,495.89,8217.0,479.0377,481.2229,478.5155,479.4824,8217.0
2022-08-09 11:00:00,496.49,496.66,494.41,496.4,5563.0,480.0626,480.227,478.0514,479.9756,5563.0
2022-08-09 11:30:00,496.25,497.51,496.08,496.2,6311.0,479.8305,481.0488,479.6662,479.7822,6311.0
2022-08-09 12:00:00,496.2,496.27,494.59,495.01,3803.0,479.7822,479.8499,478.2255,478.6316,3803.0
2022-08-09 12:30:00,495.09,495.53,494.75,494.75,1590.0,478.7089,479.1344,478.3802,478.3802,1590.0
2022-08-09 13:00:00,495.09,496.08,494.8,495.4,3188.0,478.7089,479.6662,478.4285,479.0087,3188.0
2022-08-09 13:30:00,495.35,495.51,493.85,494.86,5073.0,478.9603,479.115,477.5099,478.4865,5073.0
2022-08-09 14:00:00,495.14,495.39,492.76,492.76,3975.0,478.7573,478.999,476.456,476.456,3975.0
2022-08-09 14:30:00,492.81,495.3,492.51,494.18,5885.0,476.5044,478.912,476.2143,477.829,5885.0
2022-08-09 15:00:00,494.0,494.66,493.71,494.05,10303.0,477.655,478.2931,477.3746,477.7033,10303.0
2022-08-09 15:30:00,494.05,495.54,493.82,495.34,28564.0,477.7033,479.144,477.4809,478.9506,28564.0
2022-08-10 09:30:00,510.5,513.98,508.28,508.28,21962.0,493.609,496.9739,491.4625,491.4625,21962.0
2022-08-10 10:00:00,509.75,510.32,503.89,506.4,10314.0,492.8839,493.435,487.2177,489.6447,10314.0
2022-08-10 10:30:00,506.11,507.35,505.88,507.35,3522.0,489.3643,490.5633,489.1419,490.5633,3522.0
2022-08-10 11:00:00,508.69,509.26,507.66,508.14,4500.0,491.8589,492.4101,490.863,491.3271,4500.0
2022-08-10 11:30:00,508.36,510.11,508.32,508.83,5813.0,491.5398,493.2319,491.5012,491.9943,5813.0
2022-08-10 12:00:00,509.13,509.34,506.63,507.59,3620.0,492.2844,492.4874,489.8671,490.7953,3620.0
2022-08-10 12:30:00,507.82,508.91,507.71,508.72,5304.0,491.0177,492.0716,490.9114,491.8879,5304.0
2022-08-10 13:00:00,508.57,508.79,507.9,507.91,2535.0,491.7429,491.9556,491.0951,491.1047,2535.0
2022-08-10 13:30:00,507.26,509.51,507.23,509.51,2925.0,490.4762,492.6518,490.4472,492.6518,2925.0
2022-08-10 14:00:00,509.51,509.66,508.3,508.77,3803.0,492.6518,492.7968,491.4818,491.9363,3803.0
2022-08-10 14:30:00,508.9,509.09,507.93,508.23,4570.0,492.062,492.2457,491.1241,491.4141,4570.0
2022-08-10 15:00:00,508.23,510.81,508.21,510.81,8928.0,491.4141,493.9088,491.3948,493.9088,8928.0
2022-08-10 15:30:00,510.47,512.29,510.24,512.04,30345.0,493.58,495.3398,493.3576,495.0981,30345.0
2022-08-11 09:30:00,516.93,516.93,511.18,512.05,6448.0,501.0731,501.0731,495.4994,496.3428,6448.0
2022-08-11 10:00:00,512.0,513.58,510.37,510.37,17762.0,496.2943,497.8258,494.7143,494.7143,17762.0
2022-08-11 10:30:00,510.85,512.04,510.16,511.45,8592.0,495.1796,496.3331,494.5107,495.7612,8592.0
2022-08-11 11:00:00,511.55,511.56,505.34,505.77,4609.0,495.8581,495.8678,489.8386,490.2554,4609.0
2022-08-11 11:30:00,506.22,506.96,504.63,505.11,6227.0,490.6916,491.4089,489.1504,489.6156,6227.0
2022-08-11 12:00:00,505.25,505.63,503.88,504.75,3376.0,489.7513,490.1197,488.4234,489.2667,3376.0
2022-08-11 12:30:00,505.96,506.7,505.4,506.37,2652.0,490.4396,491.1569,489.8967,490.837,2652.0
2022-08-11 13:00:00,506.61,507.58,506.09,506.59,4462.0,491.0696,492.0099,490.5656,491.0502,4462.0
2022-08-11 13:30:00,506.83,506.83,505.08,505.24,2847.0,491.2829,491.2829,489.5866,489.7417,2847.0
2022-08-11 14:00:00,505.09,505.4,503.99,504.13,3924.0,489.5963,489.8967,488.53,488.6657,3924.0
2022-08-11 14:30:00,504.54,504.54,503.33,503.76,2288.0,489.0631,489.0631,487.8902,488.3071,2288.0
2022-08-11 15:00:00,503.77,503.77,502.26,503.37,2445.0,488.3167,488.3167,486.8531,487.929,2445.0
2022-08-11 15:30:00,503.29,503.58,500.38,501.05,31187.0,487.8515,488.1326,485.0307,485.6802,31187.0
2022-08-12 09:30:00,505.45,506.26,499.1,505.42,22971.0,489.9452,490.7304,483.79,489.9161,22971.0
2022-08-12 10:00:00,502.5,504.29,502.16,504.01,8903.0,487.0857,488.8208,486.7561,488.5494,8903.0
2022-08-12 10:30:00,503.81,503.81,500.54,502.3,6267.0,488.3555,488.3555,485.1858,486.8918,6267.0
2022-08-12 11:00:00,503.0,503.75,502.08,502.47,6905.0,487.5704,488.2974,486.6786,487.0566,6905.0
2022-08-12 11:30:00,502.18,502.61,500.95,502.17,5770.0,486.7755,487.1923,485.5833,486.7658,5770.0
2022-08-12 12:00:00,502.02,502.88,502.0,502.15,5819.0,486.6204,487.454,486.601,486.7464,5819.0
2022-08-12 12:30:00,501.98,502.34,501.55,501.7,8300.0,486.5817,486.9306,486.1648,486.3102,8300.0
2022-08-12 13:00:00,501.82,502.46,501.7,502.21,6140.0,486.4266,487.0469,486.3102,486.8046,6140.0
2022-08-12 13:30:00,502.42,502.53,501.85,502.07,4043.0,487.0082,487.1148,486.4556,486.6689,4043.0
2022-08-12 14:00:00,502.09,503.9,501.86,503.9,10047.0,486.6883,488.4428,486.4653,488.4428,10047.0
2022-08-12 14:30:00,504.26,505.52,504.21,505.5,4416.0,488.7917,490.0131,488.7433,489.9937,4416.0
2022-08-12 15:00:00,505.23,506.86,505.11,506.27,10519.0,489.732,491.312,489.6156,490.7401,10519.0
2022-08-12 15:30:00,506.41,507.29,505.65,506.42,35156.0,490.8758,491.7288,490.1391,490.8855,35156.0
2022-08-15 09:30:00,505.0,508.67,502.83,507.92,27387.0,489.509,493.0664,487.4056,492.3394,27387.0
2022-08-15 10:00:00,508.64,510.0,504.23,505.2,23486.0,493.0374,494.3556,488.7626,489.7029,23486.0
2022-08-15 10:30:00,504.85,508.37,504.36,504.8,9295.0,489.3636,492.7756,488.8887,489.3152,9295.0
2022-08-15 11:00:00,504.98,505.55,502.44,503.86,11101.0,489.4896,490.0421,487.0275,488.404,11101.0
2022-08-15 11:30:00,503.9,506.06,503.9,504.22,11082.0,488.4428,490.5365,488.4428,488.7529,11082.0
2022-08-15 12:00:00,504.4,505.72,504.09,505.25,6656.0,488.9274,490.2069,488.6269,489.7513,6656.0
2022-08-15 12:30:00,505.27,506.0,505.17,505.7,8931.0,489.7707,490.4783,489.6738,490.1875,8931.0
2022-08-15 13:00:00,505.7,506.5,504.91,506.38,16059.0,490.1875,490.963,489.4218,490.8467,16059.0
2022-08-15 13:30:00,506.19,508.56,506.19,508.55,3528.0,490.6625,492.9598,490.6625,492.9501,3528.0
2022-08-15 14:00:00,508.63,508.94,507.55,508.94,1323.0,493.0277,493.3282,491.9808,493.3282,1323.0
2022-08-15 14:30:00,508.99,510.26,508.98,509.71,1901.0,493.3766,494.6077,493.3669,494.0745,1901.0
2022-08-15 15:00:00,509.76,509.96,509.27,509.45,1723.0,494.123,494.3169,493.648,493.8225,1723.0
2022-08-15 15:30:00,509.47,509.81,507.97,508.37,25949.0,493.8419,494.1715,492.3879,492.7756,25949.0
2022-08-16 09:30:00,502.09,504.68,500.84,501.21,16567.0,486.6883,489.1988,485.4766,485.8353,16567.0
2022-08-16 10:00:00,500.77,501.3,497.43,497.64,19454.0,485.4088,485.9225,482.1712,482.3748,19454.0
2022-08-16 10:30:00,497.17,500.09,495.87,499.39,4869.0,481.9192,484.7496,480.6591,484.0711,4869.0
2022-08-16 11:00:00,499.95,503.07,499.69,503.07,3000.0,484.6139,487.6382,484.3619,487.6382,3000.0
2022-08-16 11:30:00,504.22,504.71,503.62,503.62,9933.0,488.7529,489.2279,488.1714,488.1714,9933.0
2022-08-16 12:00:00,503.5,503.65,502.27,502.28,2198.0,488.055,488.2004,486.8628,486.8725,2198.0
2022-08-16 12:30:00,502.64,502.86,501.57,502.36,2705.0,487.2214,487.4347,486.1842,486.95,2705.0
2022-08-16 13:00:00,502.8,503.33,502.29,503.31,1764.0,487.3765,487.8902,486.8821,487.8709,1764.0
2022-08-16 13:30:00,503.05,504.79,503.05,504.45,5419.0,487.6188,489.3055,487.6188,488.9759,5419.0
2022-08-16 14:00:00,504.57,506.21,504.35,506.0,4843.0,489.0922,490.6819,488.879,490.4783,4843.0
2022-08-16 14:30:00,505.86,505.86,500.72,502.11,6992.0,490.3426,490.3426,485.3603,486.7077,6992.0
2022-08-16 15:00:00,501.92,503.7,501.07,503.63,2933.0,486.5235,488.2489,485.6996,488.181,2933.0
2022-08-16 15:30:00,503.55,504.66,502.85,503.5,17260.0,488.1035,489.1794,487.425,488.055,17260.0
2022-08-17 09:30:00,497.8,499.58,496.0,498.01,16976.0,482.5299,484.2553,480.7851,482.7334,16976.0
2022-08-17 10:00:00,498.33,498.91,496.24,498.38,6148.0,483.0436,483.6058,481.0177,483.0921,6148.0
2022-08-17 10:30:00,498.71,498.82,493.36,494.26,7098.0,483.412,483.5186,478.2261,479.0985,7098.0
2022-08-17 11:00:00,495.01,497.97,495.01,497.71,12125.0,479.8255,482.6947,479.8255,482.4426,12125.0
2022-08-17 11:30:00,497.17,498.91,496.16,496.66,11660.0,481.9192,483.6058,480.9402,481.4248,11660.0
2022-08-17 12:00:00,496.44,499.9,496.44,499.77,5928.0,481.2116,484.5655,481.2116,484.4394,5928.0
2022-08-17 12:30:00,500.59,501.19,500.2,500.91,4658.0,485.2343,485.8159,484.8563,485.5445,4658.0
2022-08-17 13:00:00,500.69,501.38,500.25,501.26,3026.0,485.3312,486.0001,484.9047,485.8837,3026.0
2022-08-17 13:30:00,501.72,502.28,500.55,501.71,3405.0,486.3296,486.8725,485.1955,486.3199,3405.0
2022-08-17 14:00:00,502.68,504.66,501.98,504.53,5792.0,487.2602,489.1794,486.5817,489.0534,5792.0
2022-08-17 14:30:00,504.44,504.91,502.84,503.22,6270.0,488.9662,489.4218,487.4153,487.7836,6270.0
2022-08-17 15:00:00,503.49,504.4,501.51,502.31,4718.0,488.0453,488.9274,486.1261,486.9015,4718.0
2022-08-17 15:30:00,501.95,503.37,501.3,502.36,22995.0,486.5526,487.929,485.9225,486.95,22995.0
2022-08-18 09:30:00,501.99,502.47,500.05,501.45,6946.0,486.5914,487.0566,484.7109,486.0679,6946.0
2022-08-18 10:00:00,499.54,501.62,499.54,500.57,1827.0,484.2165,486.2327,484.2165,485.2149,1827.0
2022-08-18 10:30:00,500.61,500.86,499.0,500.68,1755.0,485.2537,485.496,483.6931,485.3215,1755.0
2022-08-18 11:00:00,500.26,501.28,499.41,500.31,2001.0,484.9144,485.9031,484.0905,484.9629,2001.0
2022-08-18 11:30:00,500.11,501.73,500.1,500.1,4033.0,484.769,486.3393,484.7593,484.7593,4033.0
2022-08-18 12:00:00,500.45,500.72,499.0,499.05,1903.0,485.0986,485.3603,483.6931,483.7415,1903.0
2022-08-18 12:30:00,499.31,500.22,499.3,500.22,2081.0,483.9936,484.8756,483.9839,484.8756,2081.0
2022-08-18 13:00:00,500.27,500.67,499.96,500.31,1000.0,484.9241,485.3118,484.6236,484.9629,1000.0
2022-08-18 13:30:00,500.38,501.18,500.19,500.24,2906.0,485.0307,485.8062,484.8466,484.895,2906.0
2022-08-18 14:00:00,500.12,501.0,499.64,500.03,2045.0,484.7787,485.6317,484.3134,484.6915,2045.0
2022-08-18 14:30:00,499.69,500.25,498.57,500.13,2661.0,484.3619,484.9047,483.2763,484.7884,2661.0
2022-08-18 15:00:00,500.1,501.21,499.34,501.21,13500.0,484.7593,485.8353,484.0226,485.8353,13500.0
2022-08-18 15:30:00,501.78,502.23,498.96,500.49,16660.0,486.3878,486.824,483.6543,485.1374,16660.0
2022-08-19 09:30:00,495.0,495.49,486.71,487.05,17315.0,479.8158,480.2907,471.7801,472.1096,17315.0
2022-08-19 10:00:00,486.75,489.75,486.05,487.39,16818.0,471.8188,474.7268,471.1403,472.4392,16818.0
2022-08-19 10:30:00,487.56,488.9,486.54,486.54,5465.0,472.604,473.9029,471.6153,471.6153,5465.0
2022-08-19 11:00:00,486.93,486.97,483.59,485.0,6132.0,471.9933,472.0321,468.7558,470.1225,6132.0
2022-08-19 11:30:00,484.1,485.05,483.59,483.66,7129.0,469.2501,470.171,468.7558,468.8236,7129.0
2022-08-19 12:00:00,483.47,483.88,482.23,482.54,6800.0,468.6395,469.0369,467.4375,467.738,6800.0
2022-08-19 12:30:00,482.31,483.54,481.86,482.71,6523.0,467.515,468.7073,467.0788,467.9028,6523.0
2022-08-19 13:00:00,482.84,483.19,481.87,481.9,6039.0,468.0288,468.368,467.0885,467.1176,6039.0
2022-08-19 13:30:00,481.85,482.09,480.75,481.55,5625.0,467.0691,467.3018,466.0029,466.7784,5625.0
2022-08-19 14:00:00,481.1,481.29,479.52,480.09,8972.0,466.3422,466.5263,464.8106,465.3631,8972.0
2022-08-19 14:30:00,479.94,480.75,478.86,479.26,4342.0,465.2177,466.0029,464.1709,464.5586,4342.0
2022-08-19 15:00:00,478.79,479.93,477.99,479.5,8807.0,464.103,465.208,463.3276,464.7912,8807.0
2022-08-19 15:30:00,479.5,479.75,477.78,478.44,49894.0,464.7912,465.0336,463.124,463.7638,49894.0
2022-08-22 09:30:00,470.34,475.0,468.13,472.19,12630.0,455.9122,460.4293,453.77,457.7055,12630.0
2022-08-22 10:00:00,472.18,473.56,470.66,470.67,7812.0,457.6958,459.0334,456.2224,456.2321,7812.0
2022-08-22 10:30:00,470.39,470.73,467.8,467.8,17253.0,455.9607,456.2903,453.4501,453.4501,17253.0
2022-08-22 11:00:00,467.21,471.06,466.81,470.47,12392.0,452.8782,456.6101,452.4905,456.0382,12392.0
2022-08-22 11:30:00,470.28,473.07,470.28,472.12,36094.0,455.8541,458.5585,455.8541,457.6376,36094.0
2022-08-22 12:00:00,472.24,473.0,471.64,471.82,1633.0,457.7539,458.4906,457.1723,457.3468,1633.0
2022-08-22 12:30:00,472.19,472.55,471.94,472.09,2903.0,457.7055,458.0544,457.4631,457.6085,2903.0
2022-08-22 13:00:00,472.33,472.74,471.67,471.87,3510.0,457.8412,458.2386,457.2014,457.3953,3510.0
2022-08-22 13:30:00,471.54,472.96,471.1,471.78,2026.0,457.0754,458.4519,456.6489,457.308,2026.0
2022-08-22 14:00:00,471.81,472.63,471.02,471.23,2502.0,457.3371,458.132,456.5714,456.7749,2502.0
2022-08-22 14:30:00,471.25,472.18,470.55,471.87,5311.0,456.7943,457.6958,456.1158,457.3953,5311.0
2022-08-22 15:00:00,472.16,473.04,471.99,471.99,7512.0,457.6764,458.5294,457.5116,457.5116,7512.0
2022-08-22 15:30:00,472.33,474.05,471.34,472.87,60006.0,457.8412,459.5084,456.8815,458.3646,60006.0
2022-08-23 09:30:00,471.17,471.17,465.29,469.2,9005.0,456.7168,456.7168,451.0171,454.8072,9005.0
2022-08-23 10:00:00,469.44,474.71,468.68,473.33,8487.0,455.0398,460.1482,454.3031,458.8105,8487.0
2022-08-23 10:30:00,473.01,473.82,470.17,470.32,11561.0,458.5003,459.2855,455.7474,455.8928,11561.0
2022-08-23 11:00:00,469.89,472.13,468.67,470.54,7518.0,455.476,457.6473,454.2934,456.1061,7518.0
2022-08-23 11:30:00,470.94,471.87,469.56,469.56,5496.0,456.4938,457.3953,455.1561,455.1561,5496.0
2022-08-23 12:00:00,468.88,469.73,468.11,468.36,4066.0,454.497,455.3209,453.7506,453.993,4066.0
2022-08-23 12:30:00,468.48,469.16,468.37,469.16,2611.0,454.1093,454.7684,454.0027,454.7684,2611.0
2022-08-23 13:00:00,469.71,470.45,469.08,469.95,4978.0,455.3015,456.0188,454.6909,455.5342,4978.0
2022-08-23 13:30:00,470.66,470.66,468.34,468.34,2013.0,456.2224,456.2224,453.9736,453.9736,2013.0
2022-08-23 14:00:00,468.37,469.28,467.89,469.28,1381.0,454.0027,454.8847,453.5374,454.8847,1381.0
2022-08-23 14:30:00,469.62,469.62,467.69,468.41,1405.0,455.2143,455.2143,453.3435,454.0414,1405.0
2022-08-23 15:00:00,468.54,468.93,468.08,468.08,3548.0,454.1674,454.5455,453.7215,453.7215,3548.0
2022-08-23 15:30:00,467.82,468.26,466.67,467.37,18026.0,453.4695,453.896,452.3548,453.0333,18026.0
2022-08-24 09:30:00,468.87,470.81,467.4,467.72,3070.0,454.4873,456.3678,453.0624,453.3726,3070.0
2022-08-24 10:00:00,467.4,467.93,466.64,467.25,3100.0,453.0624,453.5761,452.3257,452.917,3100.0
2022-08-24 10:30:00,467.35,471.18,467.23,470.24,3265.0,453.0139,456.7265,452.8976,455.8153,3265.0
2022-08-24 11:00:00,469.63,472.56,469.0,471.87,6909.0,455.224,458.0641,454.6133,457.3953,6909.0
2022-08-24 11:30:00,471.55,472.01,471.15,471.43,3112.0,457.0851,457.531,456.6974,456.9688,3112.0
2022-08-24 12:00:00,471.63,471.63,470.26,470.26,2358.0,457.1627,457.1627,455.8347,455.8347,2358.0
2022-08-24 12:30:00,470.55,470.71,468.53,468.73,3003.0,456.1158,456.2709,454.1577,454.3516,3003.0
2022-08-24 13:00:00,468.53,469.45,468.53,468.74,1337.0,454.1577,455.0495,454.1577,454.3613,1337.0
2022-08-24 13:30:00,468.23,469.97,468.17,469.97,3184.0,453.8669,455.5536,453.8088,455.5536,3184.0
2022-08-24 14:00:00,470.1,470.12,469.34,469.44,5087.0,455.6796,455.699,454.9429,455.0398,5087.0
2022-08-24 14:30:00,469.51,469.98,468.97,469.94,2887.0,455.1077,455.5633,454.5842,455.5245,2887.0
2022-08-24 15:00:00,470.4,471.32,469.68,469.86,4811.0,455.9704,456.8622,455.2725,455.4469,4811.0
2022-08-24 15:30:00,469.86,470.34,467.81,468.32,28392.0,455.4469,455.9122,453.4598,453.9542,28392.0
2022-08-25 09:30:00,470.0,471.4,463.87,469.41,5919.0,455.5827,456.9397,449.6407,455.0107,5919.0
2022-08-25 10:00:00,471.17,473.59,471.17,473.15,8564.0,456.7168,459.0625,456.7168,458.636,8564.0
2022-08-25 10:30:00,474.34,475.02,473.36,473.36,1738.0,459.7895,460.4487,458.8396,458.8396,1738.0
2022-08-25 11:00:00,472.55,472.67,468.06,469.21,7652.0,458.0544,458.1707,453.7022,454.8169,7652.0
2022-08-25 11:30:00,468.82,470.3,468.54,469.54,3780.0,454.4388,455.8734,454.1674,455.1368,3780.0
2022-08-25 12:00:00,469.43,469.73,468.51,469.73,1649.0,455.0301,455.3209,454.1384,455.3209,1649.0
2022-08-25 12:30:00,469.5,469.62,467.73,468.67,2823.0,455.098,455.2143,453.3823,454.2934,2823.0
2022-08-25 13:00:00,468.83,470.71,468.83,470.71,2700.0,454.4485,456.2709,454.4485,456.2709,2700.0
2022-08-25 13:30:00,470.97,472.42,470.93,471.88,3821.0,456.5229,457.9284,456.4841,457.405,3821.0
2022-08-25 14:00:00,471.68,471.68,470.8,471.63,1852.0,457.2111,457.2111,456.3581,457.1627,1852.0
2022-08-25 14:30:00,471.89,471.89,470.56,471.63,2702.0,457.4147,457.4147,456.1255,457.1627,2702.0
2022-08-25 15:00:00,471.59,473.55,471.47,473.52,2600.0,457.1239,459.0238,457.0076,458.9947,2600.0
2022-08-25 15:30:00,473.39,476.1,472.91,475.77,17065.0,458.8687,461.4955,458.4034,461.1757,17065.0
2022-08-26 09:30:00,477.14,477.14,470.99,472.48,3174.0,462.5036,462.5036,456.5423,457.9866,3174.0
2022-08-26 10:00:00,472.61,474.02,467.02,467.08,28313.0,458.1126,459.4793,452.6941,452.7522,28313.0
2022-08-26 10:30:00,466.36,466.63,462.77,464.84,21758.0,452.0543,452.316,448.5744,450.5809,21758.0
2022-08-26 11:00:00,464.49,464.49,461.31,463.6,11475.0,450.2417,450.2417,447.1592,449.379,11475.0
2022-08-26 11:30:00,463.12,463.7,462.48,462.93,9838.0,448.9137,449.4759,448.2933,448.7295,9838.0
2022-08-26 12:00:00,462.56,462.56,459.02,459.93,4294.0,448.3709,448.3709,444.9395,445.8216,4294.0
2022-08-26 12:30:00,459.89,461.78,459.86,461.78,2906.0,445.7828,447.6148,445.7537,447.6148,2906.0
2022-08-26 13:00:00,461.98,461.98,460.6,461.09,6713.0,447.8087,447.8087,446.471,446.946,6713.0
2022-08-26 13:30:00,460.72,460.94,458.38,459.28,4603.0,446.5873,446.8006,444.3191,445.1915,4603.0
2022-08-26 14:00:00,459.33,459.63,458.29,459.63,3379.0,445.24,445.5308,444.2319,445.5308,3379.0
2022-08-26 14:30:00,458.72,459.25,456.94,457.88,7312.0,444.6487,445.1624,442.9233,443.8344,7312.0
2022-08-26 15:00:00,457.63,460.0,456.54,456.8,7741.0,443.5921,445.8894,442.5355,442.7876,7741.0
2022-08-26 15:30:00,456.56,458.92,455.2,456.42,36946.0,442.5549,444.8425,441.2366,442.4192,36946.0
2022-08-29 09:30:00,451.77,457.75,451.77,453.63,10630.0,437.9119,443.7084,437.9119,439.7148,10630.0
2022-08-29 10:00:00,454.41,457.9,453.0,456.03,7477.0,440.4709,443.8538,439.1041,442.0412,7477.0
2022-08-29 10:30:00,456.06,456.19,452.94,454.12,15503.0,442.0703,442.1963,439.046,440.1898,15503.0
2022-08-29 11:00:00,453.19,454.85,452.87,454.85,6403.0,439.2883,440.8974,438.9781,440.8974,6403.0
2022-08-29 11:30:00,454.96,456.52,453.86,454.95,2817.0,441.004,442.5162,439.9377,440.9943,2817.0
2022-08-29 12:00:00,455.18,457.12,455.18,455.56,4170.0,441.2173,443.0977,441.2173,441.5856,4170.0
2022-08-29 12:30:00,455.39,457.05,455.0,455.7,3106.0,441.4208,443.0299,441.0428,441.7213,3106.0
2022-08-29 13:00:00,455.58,456.5,454.78,456.5,1513.0,441.605,442.4968,440.8295,442.4968,1513.0
2022-08-29 13:30:00,456.86,457.23,456.25,456.61,1628.0,442.8457,443.2044,442.2544,442.6034,1628.0
2022-08-29 14:00:00,456.9,457.49,455.07,455.35,3420.0,442.8845,443.4564,441.1106,441.382,3420.0
2022-08-29 14:30:00,455.5,456.04,454.35,455.58,2874.0,441.5274,442.0509,440.4127,441.605,2874.0
2022-08-29 15:00:00,456.68,456.68,454.9,454.92,17051.0,442.6712,442.6712,440.9458,440.9652,17051.0
2022-08-29 15:30:00,454.88,456.29,454.36,456.0,51094.0,440.9265,442.2932,440.4224,442.0121,51094.0
2022-08-30 09:30:00,458.12,459.94,457.16,458.02,10297.0,444.0671,445.8312,443.1365,443.9701,10297.0
2022-08-30 10:00:00,457.59,458.14,454.44,454.45,7808.0,443.5533,444.0865,440.5,440.5097,7808.0
2022-08-30 10:30:00,453.9,453.9,449.7,452.92,4515.0,439.9765,439.9765,435.9054,439.0266,4515.0
2022-08-30 11:00:00,452.32,454.12,452.13,452.32,3059.0,438.445,440.1898,438.2608,438.445,3059.0
2022-08-30 11:30:00,451.63,453.85,451.63,452.62,2225.0,437.7762,439.9281,437.7762,438.7358,2225.0
2022-08-30 12:00:00,452.93,454.47,452.67,452.69,3303.0,439.0363,440.529,438.7843,438.8036,3303.0
2022-08-30 12:30:00,452.05,452.3,450.59,451.85,5811.0,438.1833,438.4256,436.7681,437.9894,5811.0
2022-08-30 13:00:00,451.39,451.39,449.5,450.04,4402.0,437.5435,437.5435,435.7115,436.2349,4402.0
2022-08-30 13:30:00,449.42,451.36,449.13,451.0,4142.0,435.6339,437.5144,435.3528,437.1655,4142.0
2022-08-30 14:00:00,450.81,452.02,450.29,450.82,4246.0,436.9813,438.1542,436.4773,436.991,4246.0
2022-08-30 14:30:00,451.22,451.8,450.74,451.19,4279.0,437.3787,437.9409,436.9135,437.3497,4279.0
2022-08-30 15:00:00,451.31,453.46,451.31,452.47,5610.0,437.466,439.55,437.466,438.5904,5610.0
2022-08-30 15:30:00,451.88,453.42,450.35,453.01,32343.0,438.0185,439.5112,436.5354,439.1138,32343.0
2022-08-31 09:30:00,457.55,459.18,454.64,456.83,5920.0,443.5146,445.0946,440.6938,442.8166,5920.0
2022-08-31 10:00:00,457.13,457.14,453.74,453.74,2143.0,443.1074,443.1171,439.8214,439.8214,2143.0
2022-08-31 10:30:00,454.44,455.86,453.11,453.11,3689.0,440.5,441.8764,439.2108,439.2108,3689.0
2022-08-31 11:00:00,452.61,452.61,449.95,451.29,2436.0,438.7261,438.7261,436.1477,437.4466,2436.0
2022-08-31 11:30:00,451.88,454.35,451.88,454.35,1555.0,438.0185,440.4127,438.0185,440.4127,1555.0
2022-08-31 12:00:00,453.5,454.08,452.39,452.58,12260.0,439.5888,440.151,438.5128,438.697,12260.0
2022-08-31 12:30:00,452.38,453.04,451.05,451.37,5225.0,438.5031,439.1429,437.2139,437.5241,5225.0
2022-08-31 13:00:00,451.36,451.72,449.9,450.14,4954.0,437.5144,437.8634,436.0992,436.3319,4954.0
2022-08-31 13:30:00,450.42,450.56,449.07,450.35,4160.0,436.6033,436.739,435.2947,436.5354,4160.0
2022-08-31 14:00:00,450.43,451.95,449.88,450.8,4342.0,436.613,438.0863,436.0798,436.9716,4342.0
2022-08-31 14:30:00,451.06,451.06,449.96,450.7,2839.0,437.2236,437.2236,436.1574,436.8747,2839.0
2022-08-31 15:00:00,450.28,453.55,450.28,451.74,7722.0,436.4676,439.6373,436.4676,437.8828,7722.0
2022-08-31 15:30:00,451.84,453.5,449.05,449.09,31367.0,437.9797,439.5888,435.2753,435.3141,31367.0
2022-09-01 09:30:00,445.99,448.26,444.27,447.15,14823.0,432.3092,434.5095,430.6419,433.4336,14823.0
2022-09-01 10:00:00,448.34,448.35,444.91,446.43,7331.0,434.5871,434.5968,431.2623,432.7357,7331.0
2022-09-01 10:30:00,446.17,446.51,440.69,442.21,15183.0,432.4836,432.8132,427.1717,428.6451,15183.0
2022-09-01 11:00:00,442.17,445.1,441.94,443.19,5504.0,428.6063,431.4465,428.3834,429.5951,5504.0
2022-09-01 11:30:00,443.65,446.71,443.59,444.8,6227.0,430.0409,433.0071,429.9828,431.1557,6227.0
2022-09-01 12:00:00,445.23,447.36,445.1,447.12,4881.0,431.5725,433.6371,431.4465,433.4045,4881.0
2022-09-01 12:30:00,446.61,447.0,445.7,445.97,3392.0,432.9101,433.2882,432.0281,432.2898,3392.0
2022-09-01 13:00:00,445.93,449.29,445.93,449.05,5411.0,432.251,435.5079,432.251,435.2753,5411.0
2022-09-01 13:30:00,449.32,449.93,448.01,448.95,7158.0,435.537,436.1283,434.2672,435.1784,7158.0
2022-09-01 14:00:00,449.1,450.59,448.43,450.29,4066.0,435.3238,436.7681,434.6743,436.4773,4066.0
2022-09-01 14:30:00,450.77,450.77,449.2,450.36,5704.0,436.9425,436.9425,435.4207,436.5451,5704.0
2022-09-01 15:00:00,450.2,451.97,449.78,450.75,17110.0,436.39,438.1057,435.9829,436.9231,17110.0
2022-09-01 15:30:00,450.75,457.64,450.65,456.91,82899.0,436.9231,443.6018,436.8262,442.8942,82899.0
2022-09-02 09:30:00,462.22,463.99,456.8,457.05,9025.0,448.0413,449.757,442.7876,443.0299,9025.0
2022-09-02 10:00:00,456.44,460.73,455.56,460.22,18159.0,442.4386,446.597,441.5856,446.1027,18159.0
2022-09-02 10:30:00,460.78,463.62,460.71,461.55,8038.0,446.6455,449.3984,446.5776,447.3919,8038.0
2022-09-02 11:00:00,461.82,463.71,461.47,461.72,4333.0,447.6536,449.4856,447.3143,447.5566,4333.0
2022-09-02 11:30:00,462.57,463.4,461.73,462.08,5200.0,448.3806,449.1851,447.5663,447.9056,5200.0
2022-09-02 12:00:00,461.82,462.13,459.52,459.52,27829.0,447.6536,447.9541,445.4241,445.4241,27829.0
2022-09-02 12:30:00,459.54,460.18,458.01,458.72,16976.0,445.4435,446.0639,443.9604,444.6487,16976.0
2022-09-02 13:00:00,458.01,458.35,456.01,456.63,17774.0,443.9604,444.29,442.0218,442.6228,17774.0
2022-09-02 13:30:00,456.7,457.61,454.55,454.55,12070.0,442.6906,443.5727,440.6066,440.6066,12070.0
2022-09-02 14:00:00,455.05,456.23,454.99,456.22,4647.0,441.0912,442.235,441.0331,442.2254,4647.0
2022-09-02 14:30:00,456.03,456.78,454.77,455.12,4662.0,442.0412,442.7682,440.8198,441.1591,4662.0
2022-09-02 15:00:00,454.7,455.98,453.08,454.25,11422.0,440.752,441.9927,439.1817,440.3158,11422.0
2022-09-02 15:30:00,454.19,454.19,450.35,451.93,38827.0,440.2576,440.2576,436.5354,438.067,38827.0
2022-09-06 09:30:00,452.68,457.19,451.57,457.19,28328.0,438.7939,443.1656,437.718,443.1656,28328.0
2022-09-06 10:00:00,456.17,456.17,450.29,453.19,9331.0,442.1769,442.1769,436.4773,439.2883,9331.0
2022-09-06 10:30:00,453.31,460.32,452.97,459.82,13256.0,439.4046,446.1996,439.075,445.7149,13256.0
2022-09-06 11:00:00,458.46,460.0,457.33,458.41,5597.0,444.3966,445.8894,443.3013,444.3482,5597.0
2022-09-06 11:30:00,457.9,460.04,457.9,459.16,2701.0,443.8538,445.9282,443.8538,445.0752,2701.0
2022-09-06 12:00:00,458.77,459.93,453.62,454.61,7126.0,444.6971,445.8216,439.7051,440.6647,7126.0
2022-09-06 12:30:00,455.1,457.71,454.6,456.54,10057.0,441.1397,443.6696,440.655,442.5355,10057.0
2022-09-06 13:00:00,455.75,456.27,452.02,454.74,8646.0,441.7698,442.2738,438.1542,440.7908,8646.0
2022-09-06 13:30:00,454.94,455.03,452.81,454.05,3741.0,440.9846,441.0719,438.92,440.1219,3741.0
2022-09-06 14:00:00,454.1,455.91,453.6,455.42,5580.0,440.1704,441.9249,439.6857,441.4499,5580.0
2022-09-06 14:30:00,454.62,455.5,454.32,454.7,2601.0,440.6744,441.5274,440.3836,440.752,2601.0
2022-09-06 15:00:00,455.61,457.33,454.63,456.93,5923.0,441.6341,443.3013,440.6841,442.9136,5923.0
2022-09-06 15:30:00,456.6,458.16,455.01,457.95,52991.0,442.5937,444.1058,441.0525,443.9023,52991.0
2022-09-07 09:30:00,457.93,463.92,457.52,460.81,23066.0,443.8829,449.6892,443.4855,446.6746,23066.0
2022-09-07 10:00:00,461.23,461.73,456.88,459.92,17136.0,447.0817,447.5663,442.8651,445.8119,17136.0
2022-09-07 10:30:00,459.93,461.44,459.47,460.19,9103.0,445.8216,447.2852,445.3757,446.0736,9103.0
2022-09-07 11:00:00,459.72,463.55,459.66,463.02,6455.0,445.618,449.3305,445.5598,448.8168,6455.0
2022-09-07 11:30:00,463.27,464.48,463.01,464.43,2728.0,449.0591,450.232,448.8071,450.1835,2728.0
2022-09-07 12:00:00,464.71,465.29,463.92,465.0,5707.0,450.4549,451.0171,449.6892,450.736,5707.0
2022-09-07 12:30:00,464.96,467.88,464.77,467.59,4385.0,450.6973,453.5277,450.5131,453.2466,4385.0
2022-09-07 13:00:00,467.38,468.94,467.38,467.67,6935.0,453.043,454.5552,453.043,453.3241,6935.0
2022-09-07 13:30:00,467.61,469.75,467.61,469.11,5234.0,453.266,455.3403,453.266,454.72,5234.0
2022-09-07 14:00:00,469.51,471.3,469.51,470.92,4709.0,455.1077,456.8428,455.1077,456.4744,4709.0
2022-09-07 14:30:00,471.11,472.51,470.7,472.51,9588.0,456.6586,458.0157,456.2612,458.0157,9588.0
2022-09-07 15:00:00,472.76,473.76,471.98,473.76,9620.0,458.258,459.2273,457.5019,459.2273,9620.0
2022-09-07 15:30:00,473.94,474.59,473.21,474.27,38577.0,459.4018,460.0319,458.6942,459.7217,38577.0
2022-09-08 09:30:00,471.82,477.64,470.33,477.64,13494.0,457.3468,462.9883,455.9025,462.9883,13494.0
2022-09-08 10:00:00,477.16,481.24,475.88,479.38,7704.0,462.523,466.4779,461.2823,464.6749,7704.0
2022-09-08 10:30:00,478.63,482.32,478.56,482.32,10646.0,463.9479,467.5247,463.8801,467.5247,10646.0
2022-09-08 11:00:00,482.72,484.04,482.12,483.83,8949.0,467.9125,469.192,467.3309,468.9884,8949.0
2022-09-08 11:30:00,483.62,483.69,481.78,481.79,8771.0,468.7849,468.8527,467.0013,467.011,8771.0
2022-09-08 12:00:00,481.44,481.44,474.19,475.54,40000.0,466.6717,466.6717,459.6441,460.9527,40000.0
2022-09-08 12:30:00,476.17,478.84,475.66,477.49,3443.0,461.5634,464.1515,461.069,462.8429,3443.0
2022-09-08 13:00:00,477.89,479.57,476.59,479.57,1903.0,463.2306,464.8591,461.9705,464.8591,1903.0
2022-09-08 13:30:00,479.12,480.52,478.44,479.11,3042.0,464.4229,465.7799,463.7638,464.4132,3042.0
2022-09-08 14:00:00,479.43,479.7,478.3,479.0,2100.0,464.7234,464.9851,463.628,464.3066,2100.0
2022-09-08 14:30:00,479.36,480.06,477.59,478.4,4200.0,464.6555,465.3341,462.9398,463.725,4200.0
2022-09-08 15:00:00,478.82,481.03,478.47,480.17,6174.0,464.1321,466.2743,463.7928,465.4407,6174.0
2022-09-08 15:30:00,480.3,483.08,479.34,482.81,30346.0,465.5667,468.2614,464.6361,467.9997,30346.0
2022-09-09 09:30:00,486.0,492.23,484.84,490.06,17758.0,471.0918,477.1307,469.9674,475.0273,17758.0
2022-09-09 10:00:00,490.1,490.88,486.03,488.95,14706.0,475.0661,475.8222,471.1209,473.9514,14706.0
2022-09-09 10:30:00,488.45,491.39,488.04,490.13,13033.0,473.4667,476.3165,473.0693,475.0952,13033.0
2022-09-09 11:00:00,490.34,491.22,487.75,490.05,11558.0,475.2987,476.1517,472.7882,475.0176,11558.0
2022-09-09 11:30:00,489.82,490.95,489.48,490.5,11982.0,474.7947,475.89,474.4651,475.4538,11982.0
2022-09-09 12:00:00,490.09,491.13,489.6,490.15,11286.0,475.0564,476.0645,474.5814,475.1145,11286.0
2022-09-09 12:30:00,489.98,491.74,489.65,491.74,9060.0,474.9498,476.6558,474.6299,476.6558,9060.0
2022-09-09 13:00:00,491.3,493.12,490.27,491.9,10190.0,476.2293,477.9934,475.2309,476.8109,10190.0
2022-09-09 13:30:00,491.41,492.27,490.35,491.4,7501.0,476.3359,477.1695,475.3084,476.3262,7501.0
2022-09-09 14:00:00,490.98,492.44,490.52,492.16,9469.0,475.9191,477.3343,475.4732,477.0629,9469.0
2022-09-09 14:30:00,492.48,493.07,491.3,492.39,9530.0,477.3731,477.945,476.2293,477.2858,9530.0
2022-09-09 15:00:00,492.49,494.29,492.38,493.31,14063.0,477.3828,479.1275,477.2761,478.1776,14063.0
2022-09-09 15:30:00,493.12,494.14,491.08,491.4,58089.0,477.9934,478.9822,476.016,476.3262,58089.0
2022-09-12 09:30:00,491.84,498.33,491.84,498.28,19420.0,476.7527,483.0436,476.7527,482.9952,19420.0
2022-09-12 10:00:00,498.17,498.87,495.37,496.41,15727.0,482.8885,483.5671,480.1744,481.1825,15727.0
2022-09-12 10:30:00,496.26,497.11,494.23,495.82,12547.0,481.0371,481.861,479.0694,480.6106,12547.0
2022-09-12 11:00:00,495.63,496.9,493.3,496.76,12050.0,480.4264,481.6575,478.1679,481.5218,12050.0
2022-09-12 11:30:00,497.06,497.06,493.07,494.16,9644.0,481.8126,481.8126,477.945,479.0015,9644.0
2022-09-12 12:00:00,494.5,494.57,492.14,493.75,8311.0,479.3311,479.399,477.0435,478.6041,8311.0
2022-09-12 12:30:00,493.92,495.69,493.91,495.69,7727.0,478.7689,480.4846,478.7592,480.4846,7727.0
2022-09-12 13:00:00,495.52,495.72,494.03,494.67,10935.0,480.3198,480.5137,478.8755,479.4959,10935.0
2022-09-12 13:30:00,495.1,495.1,493.46,493.74,6755.0,479.9127,479.9127,478.323,478.5944,6755.0
2022-09-12 14:00:00,493.75,494.37,492.62,492.67,6169.0,478.6041,479.2051,477.5088,477.5572,6169.0
2022-09-12 14:30:00,492.83,495.03,492.56,494.11,10568.0,477.7123,479.8449,477.4506,478.9531,10568.0
2022-09-12 15:00:00,494.21,496.15,494.12,495.89,19411.0,479.05,480.9305,478.9628,480.6785,19411.0
2022-09-12 15:30:00,495.81,497.03,495.18,496.56,78785.0,480.6009,481.7835,479.9902,481.3279,78785.0
2022-09-13 09:30:00,479.94,482.88,479.01,479.05,16488.0,465.2177,468.0676,464.3163,464.355,16488.0
2022-09-13 10:00:00,476.58,479.58,476.17,477.97,3646.0,461.9608,464.8688,461.5634,463.3082,3646.0
2022-09-13 10:30:00,476.91,477.92,473.99,474.15,3927.0,462.2807,463.2597,459.4503,459.6053,3927.0
2022-09-13 11:00:00,474.48,475.23,472.49,474.01,8188.0,459.9252,460.6522,457.9963,459.4696,8188.0
2022-09-13 11:30:00,474.31,475.37,474.23,474.23,1837.0,459.7604,460.7879,459.6829,459.6829,1837.0
2022-09-13 12:00:00,474.6,476.07,474.55,475.09,2844.0,460.0415,461.4665,459.9931,460.5165,2844.0
2022-09-13 12:30:00,475.49,476.43,475.25,476.29,2558.0,460.9042,461.8154,460.6716,461.6797,2558.0
2022-09-13 13:00:00,475.91,478.69,475.62,478.68,3635.0,461.3114,464.0061,461.0303,463.9964,3635.0
2022-09-13 13:30:00,478.34,479.64,477.74,478.34,9856.0,463.6668,464.9269,463.0852,463.6668,9856.0
2022-09-13 14:00:00,478.34,478.34,476.66,476.71,5994.0,463.6668,463.6668,462.0384,462.0868,5994.0
2022-09-13 14:30:00,476.92,476.92,474.8,475.77,9003.0,462.2904,462.2904,460.2354,461.1757,9003.0
2022-09-13 15:00:00,475.29,475.49,474.14,474.76,9687.0,460.7104,460.9042,459.5957,460.1966,9687.0
2022-09-13 15:30:00,474.4,474.66,470.68,471.77,60535.0,459.8477,460.0997,456.2418,457.2984,60535.0
2022-09-14 09:30:00,475.12,475.93,470.77,472.15,11033.0,460.5456,461.3307,456.329,457.6667,11033.0
2022-09-14 10:00:00,472.6,475.03,470.98,470.99,4193.0,458.1029,460.4584,456.5326,456.5423,4193.0
2022-09-14 10:30:00,470.21,475.66,470.21,475.66,4609.0,455.7862,461.069,455.7862,461.069,4609.0
2022-09-14 11:00:00,475.05,475.67,474.24,474.64,46028.0,460.4777,461.0787,459.6926,460.0803,46028.0
2022-09-14 11:30:00,474.15,474.24,472.69,473.61,4571.0,459.6053,459.6926,458.1901,459.0819,4571.0
2022-09-14 12:00:00,473.89,474.01,472.13,472.13,7945.0,459.3533,459.4696,457.6473,457.6473,7945.0
2022-09-14 12:30:00,472.54,474.3,472.5,473.83,24532.0,458.0447,459.7507,458.006,459.2952,24532.0
2022-09-14 13:00:00,473.12,473.12,470.79,470.79,3400.0,458.6069,458.6069,456.3484,456.3484,3400.0
2022-09-14 13:30:00,469.41,469.56,465.78,466.17,8229.0,455.0107,455.1561,451.4921,451.8701,8229.0
2022-09-14 14:00:00,466.3,466.4,464.73,465.52,6237.0,451.9961,452.0931,450.4743,451.2401,6237.0
2022-09-14 14:30:00,465.69,465.76,463.88,463.91,3910.0,451.4049,451.4727,449.6504,449.6795,3910.0
2022-09-14 15:00:00,464.12,464.44,461.74,463.21,7707.0,449.883,450.1932,447.576,449.0009,7707.0
2022-09-14 15:30:00,463.24,469.4,462.18,468.85,39200.0,449.03,455.0011,448.0025,454.4679,39200.0
2022-09-15 09:30:00,464.35,467.05,463.66,466.21,11206.0,450.106,452.7231,449.4371,451.9089,11206.0
2022-09-15 10:00:00,466.87,468.16,464.35,464.35,6016.0,452.5487,453.7991,450.106,450.106,6016.0
2022-09-15 10:30:00,463.33,463.77,460.32,460.64,15658.0,449.1173,449.5438,446.1996,446.5098,15658.0
2022-09-15 11:00:00,460.85,461.02,457.77,459.98,11456.0,446.7133,446.8781,443.7278,445.87,11456.0
2022-09-15 11:30:00,460.1,460.17,456.21,456.49,5871.0,445.9863,446.0542,442.2157,442.4871,5871.0
2022-09-15 12:00:00,457.07,457.23,455.01,456.23,5218.0,443.0493,443.2044,441.0525,442.235,5218.0
2022-09-15 12:30:00,456.5,457.79,456.3,457.55,7238.0,442.4968,443.7472,442.3029,443.5146,7238.0
2022-09-15 13:00:00,458.16,460.87,458.14,460.02,8400.0,444.1058,446.7327,444.0865,445.9088,8400.0
2022-09-15 13:30:00,459.68,459.8,456.29,456.73,6852.0,445.5792,445.6955,442.2932,442.7197,6852.0
2022-09-15 14:00:00,456.46,456.68,455.22,456.57,7866.0,442.458,442.6712,441.256,442.5646,7866.0
2022-09-15 14:30:00,456.63,457.29,455.87,455.87,3828.0,442.6228,443.2625,441.8861,441.8861,3828.0
2022-09-15 15:00:00,456.05,456.05,453.43,453.86,17651.0,442.0606,442.0606,439.5209,439.9377,17651.0
2022-09-15 15:30:00,453.84,456.74,453.84,456.19,29534.0,439.9184,442.7294,439.9184,442.1963,29534.0
2022-09-16 09:30:00,452.08,452.08,447.26,448.3,73192.0,438.2124,438.2124,433.5402,434.5483,73192.0
2022-09-16 10:00:00,448.6,450.99,446.33,448.27,30855.0,434.8391,437.1558,432.6387,434.5192,30855.0
2022-09-16 10:30:00,448.88,453.25,448.88,451.84,22398.0,435.1105,439.3465,435.1105,437.9797,22398.0
2022-09-16 11:00:00,452.62,454.71,450.66,450.66,8020.0,438.7358,440.7617,436.8359,436.8359,8020.0
2022-09-16 11:30:00,450.31,452.07,449.22,451.95,6786.0,436.4966,438.2027,435.4401,438.0863,6786.0
2022-09-16 12:00:00,451.85,452.66,450.28,450.39,2857.0,437.9894,438.7746,436.4676,436.5742,2857.0
2022-09-16 12:30:00,450.54,451.85,450.54,451.46,2142.0,436.7196,437.9894,436.7196,437.6114,2142.0
2022-09-16 13:00:00,451.11,452.16,450.39,451.38,5304.0,437.2721,438.2899,436.5742,437.5338,5304.0
2022-09-16 13:30:00,451.93,452.99,450.8,451.33,2152.0,438.067,439.0944,436.9716,437.4854,2152.0
2022-09-16 14:00:00,451.8,452.9,451.09,452.17,4251.0,437.9409,439.0072,437.2527,438.2996,4251.0
2022-09-16 14:30:00,452.16,454.21,452.04,454.15,8257.0,438.2899,440.277,438.1736,440.2189,8257.0
2022-09-16 15:00:00,454.33,455.49,452.99,453.16,37554.0,440.3933,441.5177,439.0944,439.2592,37554.0
2022-09-16 15:30:00,453.06,457.12,452.83,456.49,42435.0,439.1623,443.0977,438.9393,442.4871,42435.0
2022-09-19 09:30:00,451.82,452.06,449.99,450.98,5390.0,437.9603,438.193,436.1865,437.1461,5390.0
2022-09-19 10:00:00,449.81,450.28,446.1,448.82,10251.0,436.012,436.4676,432.4158,435.0524,10251.0
2022-09-19 10:30:00,448.66,450.94,447.91,449.71,24743.0,434.8973,437.1073,434.1703,435.9151,24743.0
2022-09-19 11:00:00,449.85,450.16,446.3,446.57,24776.0,436.0508,436.3512,432.6097,432.8714,24776.0
2022-09-19 11:30:00,446.66,447.02,444.61,445.33,13739.0,432.9586,433.3076,430.9715,431.6694,13739.0
2022-09-19 12:00:00,446.0,446.25,442.44,443.06,21802.0,432.3189,432.5612,428.8681,429.469,21802.0
2022-09-19 12:30:00,443.21,446.0,442.84,444.89,29698.0,429.6144,432.3189,429.2558,431.2429,29698.0
2022-09-19 13:00:00,445.34,447.04,445.25,447.03,18413.0,431.6791,433.327,431.5919,433.3173,18413.0
2022-09-19 13:30:00,447.23,447.23,445.46,445.87,9954.0,433.5111,433.5111,431.7954,432.1928,9954.0
2022-09-19 14:00:00,446.0,447.2,445.76,446.69,6046.0,432.3189,433.482,432.0862,432.9877,6046.0
2022-09-19 14:30:00,447.0,448.29,446.91,448.18,7964.0,433.2882,434.5386,433.2009,434.432,7964.0
2022-09-19 15:00:00,448.08,449.89,448.01,449.51,28399.0,434.3351,436.0895,434.2672,435.7212,28399.0
2022-09-19 15:30:00,449.61,451.68,449.11,451.26,31780.0,435.8181,437.8246,435.3335,437.4175,31780.0
2022-09-20 09:30:00,447.27,449.45,443.2,445.72,9439.0,433.5499,435.663,429.6047,432.0474,9439.0
2022-09-20 10:00:00,445.65,451.56,444.92,450.33,10293.0,431.9796,437.7083,431.272,436.516,10293.0
2022-09-20 10:30:00,450.8,451.54,449.69,451.46,8678.0,436.9716,437.6889,435.8957,437.6114,8678.0
2022-09-20 11:00:00,451.68,452.78,451.03,451.65,10184.0,437.8246,438.8909,437.1946,437.7955,10184.0
2022-09-20 11:30:00,451.8,453.0,451.6,452.86,4152.0,437.9409,439.1041,437.7471,438.9684,4152.0
2022-09-20 12:00:00,452.99,453.49,451.37,451.37,2690.0,439.0944,439.5791,437.5241,437.5241,2690.0
2022-09-20 12:30:00,450.72,450.91,449.75,450.05,4126.0,436.8941,437.0782,435.9538,436.2446,4126.0
2022-09-20 13:00:00,450.02,450.07,447.41,447.41,5356.0,436.2155,436.264,433.6856,433.6856,5356.0
2022-09-20 13:30:00,447.14,447.41,444.78,444.78,9774.0,433.4239,433.6856,431.1363,431.1363,9774.0
2022-09-20 14:00:00,444.77,448.64,444.76,448.59,6110.0,431.1266,434.8779,431.1169,434.8294,6110.0
2022-09-20 14:30:00,447.97,450.45,447.18,450.0,6306.0,434.2284,436.6324,433.4627,436.1962,6306.0
2022-09-20 15:00:00,450.13,451.02,449.18,450.07,5301.0,436.3222,437.1849,435.4013,436.264,5301.0
2022-09-20 15:30:00,449.85,451.34,447.47,447.76,38503.0,436.0508,437.4951,433.7438,434.0249,38503.0
2022-09-21 09:30:00,450.02,453.79,449.61,451.7,8592.0,436.2155,439.8699,435.8181,437.844,8592.0
2022-09-21 10:00:00,451.15,453.53,450.81,453.53,5941.0,437.3109,439.6179,436.9813,439.6179,5941.0
2022-09-21 10:30:00,452.99,452.99,451.28,451.69,10148.0,439.0944,439.0944,437.4369,437.8343,10148.0
2022-09-21 11:00:00,452.23,452.5,450.62,450.98,3550.0,438.3577,438.6195,436.7971,437.1461,3550.0
2022-09-21 11:30:00,450.97,451.66,450.0,450.0,1807.0,437.1364,437.8052,436.1962,436.1962,1807.0
2022-09-21 12:00:00,450.27,450.95,450.19,450.83,1200.0,436.4579,437.117,436.3803,437.0007,1200.0
2022-09-21 12:30:00,451.72,451.72,449.84,449.9,3277.0,437.8634,437.8634,436.0411,436.0992,3277.0
2022-09-21 13:00:00,449.89,450.46,449.51,450.46,3176.0,436.0895,436.642,435.7212,436.642,3176.0
2022-09-21 13:30:00,450.64,451.15,450.57,451.15,1000.0,436.8165,437.3109,436.7487,437.3109,1000.0
2022-09-21 14:00:00,449.49,449.65,442.85,446.17,12078.0,435.7018,435.8569,429.2655,432.4836,12078.0
2022-09-21 14:30:00,445.22,454.17,444.5,452.48,9770.0,431.5628,440.2382,430.8649,438.6001,9770.0
2022-09-21 15:00:00,452.96,452.96,445.2,445.2,31292.0,439.0654,439.0654,431.5434,431.5434,31292.0
2022-09-21 15:30:00,444.71,445.94,439.59,439.86,33774.0,431.0684,432.2607,426.1055,426.3672,33774.0
2022-09-22 09:30:00,437.15,437.41,426.29,427.52,12549.0,423.7403,423.9924,413.2135,414.4057,12549.0
2022-09-22 10:00:00,426.95,430.12,425.08,427.3,13359.0,413.8532,416.926,412.0406,414.1925,13359.0
2022-09-22 10:30:00,426.89,427.1,423.11,423.45,11946.0,413.7951,413.9986,410.131,410.4606,11946.0
2022-09-22 11:00:00,422.99,424.77,421.43,422.6,16584.0,410.0147,411.7401,408.5025,409.6367,16584.0
2022-09-22 11:30:00,423.0,425.12,422.63,424.62,46080.0,410.0244,412.0794,409.6657,411.5947,46080.0
2022-09-22 12:00:00,425.43,427.0,424.7,426.24,16965.0,412.3798,413.9017,411.6722,413.165,16965.0
2022-09-22 12:30:00,425.71,426.21,424.14,425.29,21159.0,412.6513,413.1359,411.1294,412.2441,21159.0
2022-09-22 13:00:00,424.95,425.79,423.87,425.72,5604.0,411.9146,412.7288,410.8677,412.6609,5604.0
2022-09-22 13:30:00,426.31,428.24,425.46,428.16,12629.0,413.2329,415.1036,412.4089,415.0261,12629.0
2022-09-22 14:00:00,428.33,428.41,425.42,426.19,18032.0,415.1909,415.2684,412.3702,413.1165,18032.0
2022-09-22 14:30:00,425.87,426.91,425.1,426.72,13422.0,412.8063,413.8144,412.06,413.6303,13422.0
2022-09-22 15:00:00,426.94,428.16,425.42,426.5,15234.0,413.8435,415.0261,412.3702,413.417,15234.0
2022-09-22 15:30:00,426.62,429.48,426.38,426.97,84999.0,413.5333,416.3056,413.3007,413.8726,84999.0
2022-09-23 09:30:00,422.45,425.92,420.5,422.1,19965.0,409.4913,412.8548,407.6011,409.152,19965.0
2022-09-23 10:00:00,422.07,422.59,420.16,420.81,27868.0,409.1229,409.627,407.2715,407.9016,27868.0
2022-09-23 10:30:00,420.96,421.6,419.38,419.89,14263.0,408.047,408.6673,406.5154,407.0098,14263.0
2022-09-23 11:00:00,420.02,422.49,418.64,420.69,11441.0,407.1358,409.53,405.7981,407.7852,11441.0
2022-09-23 11:30:00,420.57,421.34,418.5,419.32,11184.0,407.6689,408.4153,405.6624,406.4573,11184.0
2022-09-23 12:00:00,419.8,419.8,417.38,417.38,32926.0,406.9225,406.9225,404.5768,404.5768,32926.0
2022-09-23 12:30:00,417.41,418.0,415.96,416.58,24783.0,404.6059,405.1778,403.2003,403.8013,24783.0
2022-09-23 13:00:00,416.53,418.03,416.2,416.29,29049.0,403.7529,405.2068,403.433,403.5202,29049.0
2022-09-23 13:30:00,416.51,417.55,416.32,417.27,16766.0,403.7335,404.7416,403.5493,404.4702,16766.0
2022-09-23 14:00:00,416.98,418.08,415.54,416.18,11095.0,404.1891,405.2553,402.7932,403.4136,11095.0
2022-09-23 14:30:00,416.32,416.59,415.11,415.36,11381.0,403.5493,403.811,402.3764,402.6187,11381.0
2022-09-23 15:00:00,415.42,420.14,415.28,419.85,16568.0,402.6769,407.2521,402.5412,406.971,16568.0
2022-09-23 15:30:00,419.4,422.85,419.22,422.5,37270.0,406.5348,409.879,406.3603,409.5397,37270.0
2022-09-26 09:30:00,423.29,428.33,422.78,427.77,19695.0,410.3055,415.1909,409.8111,414.6481,19695.0
2022-09-26 10:00:00,427.52,430.05,426.56,429.85,14008.0,414.4057,416.8581,413.4752,416.6643,14008.0
2022-09-26 10:30:00,430.08,430.08,427.47,427.9,13024.0,416.8872,416.8872,414.3573,414.7741,13024.0
2022-09-26 11:00:00,427.86,428.42,424.15,424.15,14034.0,414.7353,415.2781,411.1391,411.1391,14034.0
2022-09-26 11:30:00,423.79,424.96,422.61,424.56,8546.0,410.7902,411.9243,409.6463,411.5365,8546.0
2022-09-26 12:00:00,424.04,424.04,418.59,419.13,19076.0,411.0325,411.0325,405.7497,406.2731,19076.0
2022-09-26 12:30:00,419.07,421.63,418.44,421.6,8348.0,406.2149,408.6964,405.6043,408.6673,8348.0
2022-09-26 13:00:00,421.7,421.7,418.55,419.88,11996.0,408.7643,408.7643,405.7109,407.0001,11996.0
2022-09-26 13:30:00,420.16,421.05,418.09,419.07,22795.0,407.2715,408.1342,405.265,406.2149,22795.0
2022-09-26 14:00:00,419.2,421.82,419.09,420.39,7615.0,406.341,408.8806,406.2343,407.4944,7615.0
2022-09-26 14:30:00,420.34,422.47,419.58,422.36,15767.0,407.446,409.5106,406.7093,409.404,15767.0
2022-09-26 15:00:00,422.34,423.12,421.17,421.82,12251.0,409.3846,410.1407,408.2505,408.8806,12251.0
2022-09-26 15:30:00,421.62,424.54,420.68,420.77,69971.0,408.6867,411.5171,407.7756,407.8628,69971.0
2022-09-27 09:30:00,428.86,433.79,426.07,426.21,21558.0,415.7046,420.4834,413.0002,413.1359,21558.0
2022-09-27 10:00:00,426.45,426.45,421.4,422.27,27813.0,413.3686,413.3686,408.4735,409.3168,27813.0
2022-09-27 10:30:00,422.34,423.45,421.29,422.2,23433.0,409.3846,410.4606,408.3668,409.2489,23433.0
2022-09-27 11:00:00,422.41,422.85,419.27,419.6,7704.0,409.4525,409.879,406.4088,406.7287,7704.0
2022-09-27 11:30:00,420.0,420.22,417.34,417.37,5664.0,407.1164,407.3297,404.538,404.5671,5664.0
2022-09-27 12:00:00,416.86,418.16,413.97,415.75,6743.0,404.0727,405.3329,401.2714,402.9968,6743.0
2022-09-27 12:30:00,415.89,417.74,415.72,417.28,6038.0,403.1325,404.9257,402.9677,404.4798,6038.0
2022-09-27 13:00:00,416.93,417.01,414.44,415.33,12884.0,404.1406,404.2181,401.727,402.5897,12884.0
2022-09-27 13:30:00,414.79,416.03,413.87,415.28,9974.0,402.0662,403.2682,401.1745,402.5412,9974.0
2022-09-27 14:00:00,415.29,416.44,414.8,415.25,13924.0,402.5509,403.6656,402.0759,402.5121,13924.0
2022-09-27 14:30:00,415.33,418.57,414.99,416.39,20525.0,402.5897,405.7303,402.2601,403.6171,20525.0
2022-09-27 15:00:00,416.23,416.7,414.51,415.09,25839.0,403.4621,403.9176,401.7948,402.357,25839.0
2022-09-27 15:30:00,415.0,417.18,413.34,417.05,37123.0,402.2698,404.3829,400.6607,404.2569,37123.0
2022-09-28 09:30:00,421.5,424.79,417.61,423.53,17982.0,408.5704,411.7595,404.7997,410.5381,17982.0
2022-09-28 10:00:00,423.94,428.24,420.65,427.93,14535.0,410.9356,415.1036,407.7465,414.8032,14535.0
2022-09-28 10:30:00,427.7,428.79,425.27,426.58,25567.0,414.5802,415.6368,412.2248,413.4946,25567.0
2022-09-28 11:00:00,426.26,430.47,426.26,429.31,36040.0,413.1844,417.2652,413.1844,416.1408,36040.0
2022-09-28 11:30:00,429.17,431.35,428.59,431.19,15898.0,416.0051,418.1182,415.4429,417.9632,15898.0
2022-09-28 12:00:00,431.38,432.72,430.63,431.26,15903.0,418.1473,419.4462,417.4203,418.031,15903.0
2022-09-28 12:30:00,431.31,431.59,429.03,431.55,12827.0,418.0795,418.3509,415.8694,418.3121,12827.0
2022-09-28 13:00:00,431.18,432.55,430.46,431.44,8431.0,417.9535,419.2814,417.2555,418.2055,8431.0
2022-09-28 13:30:00,431.47,431.68,428.77,429.2,7839.0,418.2346,418.4381,415.6174,416.0342,7839.0
2022-09-28 14:00:00,429.27,430.13,428.71,429.72,12841.0,416.1021,416.9357,415.5592,416.5382,12841.0
2022-09-28 14:30:00,429.8,430.37,428.75,430.29,10118.0,416.6158,417.1683,415.598,417.0908,10118.0
2022-09-28 15:00:00,430.16,431.48,429.95,430.42,9943.0,416.9648,418.2443,416.7612,417.2168,9943.0
2022-09-28 15:30:00,430.32,432.29,428.78,428.95,44378.0,417.1198,419.0294,415.6271,415.7919,44378.0
2022-09-29 09:30:00,423.13,425.47,420.31,422.87,27665.0,410.1504,412.4186,407.4169,409.8984,27665.0
2022-09-29 10:00:00,422.81,423.06,420.38,423.06,14649.0,409.8402,410.0825,407.4848,410.0825,14649.0
2022-09-29 10:30:00,421.92,423.45,420.91,422.91,9540.0,408.9775,410.4606,407.9985,409.9371,9540.0
2022-09-29 11:00:00,423.78,425.65,422.66,424.16,6072.0,410.7805,412.5931,409.6948,411.1488,6072.0
2022-09-29 11:30:00,424.19,425.9,423.17,425.4,6467.0,411.1779,412.8354,410.1892,412.3508,6467.0
2022-09-29 12:00:00,425.16,425.53,423.17,423.17,9767.0,412.1181,412.4768,410.1892,410.1892,9767.0
2022-09-29 12:30:00,423.48,424.64,423.26,423.96,11169.0,410.4897,411.6141,410.2764,410.9549,11169.0
2022-09-29 13:00:00,423.96,424.74,422.74,422.75,8075.0,410.9549,411.711,409.7724,409.7821,8075.0
2022-09-29 13:30:00,422.37,423.7,421.39,421.84,9093.0,409.4137,410.7029,408.4638,408.9,9093.0
2022-09-29 14:00:00,421.8,422.42,421.16,422.42,9734.0,408.8612,409.4622,408.2408,409.4622,9734.0
2022-09-29 14:30:00,422.4,423.08,421.35,421.83,9640.0,409.4428,410.1019,408.425,408.8903,9640.0
2022-09-29 15:00:00,421.88,423.45,421.44,421.68,15423.0,408.9387,410.4606,408.5122,408.7449,15423.0
2022-09-29 15:30:00,421.85,424.0,421.72,422.7,39338.0,408.9097,410.9937,408.7837,409.7336,39338.0
2022-09-30 09:30:00,422.12,428.15,421.25,426.86,15455.0,409.1714,415.0164,408.3281,413.766,15455.0
2022-09-30 10:00:00,427.56,427.9,425.25,426.99,7536.0,414.4445,414.7741,412.2054,413.892,7536.0
2022-09-30 10:30:00,427.59,429.57,427.59,428.93,8735.0,414.4736,416.3928,414.4736,415.7725,8735.0
2022-09-30 11:00:00,429.28,431.13,428.7,430.16,7959.0,416.1117,417.905,415.5495,416.9648,7959.0
2022-09-30 11:30:00,429.58,430.33,427.1,428.29,11093.0,416.4025,417.1295,413.9986,415.1521,11093.0
2022-09-30 12:00:00,428.28,429.19,427.27,427.44,9358.0,415.1424,416.0245,414.1634,414.3282,9358.0
2022-09-30 12:30:00,427.71,429.41,427.7,428.56,6216.0,414.5899,416.2378,414.5802,415.4138,6216.0
2022-09-30 13:00:00,428.43,429.91,427.95,429.72,12316.0,415.2878,416.7224,414.8225,416.5382,12316.0
2022-09-30 13:30:00,429.74,430.0,426.72,426.89,16539.0,416.5576,416.8097,413.6303,413.7951,16539.0
2022-09-30 14:00:00,426.55,427.82,425.54,426.14,14044.0,413.4655,414.6965,412.4865,413.0681,14044.0
2022-09-30 14:30:00,426.85,427.4,424.64,425.2,10722.0,413.7563,414.2894,411.6141,412.1569,10722.0
2022-09-30 15:00:00,425.25,426.73,424.0,425.53,14802.0,412.2054,413.64,410.9937,412.4768,14802.0
2022-09-30 15:30:00,425.7,426.27,421.09,421.79,56974.0,412.6416,413.1941,408.173,408.8515,56974.0
2022-10-03 09:30:00,424.87,425.52,420.78,423.06,14699.0,411.837,412.4671,407.8725,410.0825,14699.0
2022-10-03 10:00:00,423.36,428.01,423.36,427.04,9291.0,410.3733,414.8807,410.3733,413.9405,9291.0
2022-10-03 10:30:00,427.53,427.68,425.84,426.02,7605.0,414.4154,414.5608,412.7773,412.9517,7605.0
2022-10-03 11:00:00,426.36,429.5,426.35,428.99,8589.0,413.2813,416.325,413.2716,415.8306,8589.0
2022-10-03 11:30:00,429.02,429.71,426.18,426.18,5860.0,415.8597,416.5286,413.1068,413.1068,5860.0
2022-10-03 12:00:00,426.25,427.92,425.6,426.13,7096.0,413.1747,414.7935,412.5446,413.0584,7096.0
2022-10-03 12:30:00,426.04,426.41,425.02,426.13,5446.0,412.9711,413.3298,411.9824,413.0584,5446.0
2022-10-03 13:00:00,426.13,428.09,425.96,428.09,7205.0,413.0584,414.9582,412.8936,414.9582,7205.0
2022-10-03 13:30:00,428.32,429.4,428.14,428.92,6806.0,415.1812,416.2281,415.0067,415.7628,6806.0
2022-10-03 14:00:00,429.01,431.43,429.01,431.13,8332.0,415.85,418.1958,415.85,417.905,8332.0
2022-10-03 14:30:00,431.47,432.87,431.27,432.71,4577.0,418.2346,419.5916,418.0407,419.4365,4577.0
2022-10-03 15:00:00,432.22,432.7,431.49,432.59,3222.0,418.9616,419.4268,418.254,419.3202,3222.0
2022-10-03 15:30:00,432.48,432.98,430.7,431.57,26617.0,419.2136,419.6982,417.4882,418.3315,26617.0
2022-10-04 09:30:00,440.6,446.05,438.94,446.05,22926.0,427.0845,432.3673,425.4754,432.3673,22926.0
2022-10-04 10:00:00,446.79,448.34,446.18,447.38,8551.0,433.0846,434.5871,432.4933,433.6565,8551.0
2022-10-04 10:30:00,447.03,448.09,446.34,448.09,6687.0,433.3173,434.3447,432.6484,434.3447,6687.0
2022-10-04 11:00:00,447.91,450.62,447.91,450.33,10327.0,434.1703,436.7971,434.1703,436.516,10327.0
2022-10-04 11:30:00,450.19,450.38,447.53,448.59,6373.0,436.3803,436.5645,433.8019,434.8294,6373.0
2022-10-04 12:00:00,448.57,450.33,448.56,449.23,11641.0,434.81,436.516,434.8003,435.4498,11641.0
2022-10-04 12:30:00,449.02,449.59,447.52,447.93,5645.0,435.2462,435.7987,433.7922,434.1897,5645.0
2022-10-04 13:00:00,447.91,448.09,445.0,446.72,8119.0,434.1703,434.3447,431.3495,433.0168,8119.0
2022-10-04 13:30:00,446.54,447.88,445.68,447.88,6229.0,432.8423,434.1412,432.0087,434.1412,6229.0
2022-10-04 14:00:00,447.67,447.97,446.16,446.17,9284.0,433.9376,434.2284,432.4739,432.4836,9284.0
2022-10-04 14:30:00,446.06,448.0,446.06,447.64,8959.0,432.377,434.2575,432.377,433.9085,8959.0
2022-10-04 15:00:00,447.53,448.72,446.03,448.61,12431.0,433.8019,434.9554,432.3479,434.8488,12431.0
2022-10-04 15:30:00,448.37,451.01,448.12,450.59,51258.0,434.6162,437.1752,434.3738,436.7681,51258.0
2022-10-05 09:30:00,444.13,451.34,444.13,447.98,15717.0,430.5062,437.4951,430.5062,434.2381,15717.0
2022-10-05 10:00:00,447.75,447.76,444.09,444.11,5550.0,434.0152,434.0249,430.4674,430.4868,5550.0
2022-10-05 10:30:00,443.24,445.21,442.28,443.15,10198.0,429.6435,431.5531,428.713,429.5563,10198.0
2022-10-05 11:00:00,442.71,443.63,441.34,443.28,8765.0,429.1298,430.0216,427.8018,429.6823,8765.0
2022-10-05 11:30:00,443.39,446.09,442.86,445.51,8424.0,429.7889,432.4061,429.2752,431.8439,8424.0
2022-10-05 12:00:00,445.29,447.07,444.26,445.76,6977.0,431.6306,433.356,430.6322,432.0862,6977.0
2022-10-05 12:30:00,445.86,446.99,444.75,446.57,6329.0,432.1832,433.2785,431.1072,432.8714,6329.0
2022-10-05 13:00:00,446.18,447.59,445.79,446.88,9078.0,432.4933,433.8601,432.1153,433.1719,9078.0
2022-10-05 13:30:00,446.63,446.79,445.83,445.86,9180.0,432.9295,433.0846,432.1541,432.1832,9180.0
2022-10-05 14:00:00,445.88,447.28,445.62,447.28,10819.0,432.2025,433.5596,431.9505,433.5596,10819.0
2022-10-05 14:30:00,447.07,448.15,446.91,448.02,19211.0,433.356,434.4029,433.2009,434.2769,19211.0
2022-10-05 15:00:00,448.22,451.34,447.96,449.92,12476.0,434.4708,437.4951,434.2187,436.1186,12476.0
2022-10-05 15:30:00,450.01,450.18,446.73,446.95,33428.0,436.2058,436.3706,433.0265,433.2397,33428.0
2022-10-06 09:30:00,444.04,447.99,444.04,444.8,18913.0,430.419,434.2478,430.419,431.1557,18913.0
2022-10-06 10:00:00,444.78,444.78,438.09,438.98,9421.0,431.1363,431.1363,424.6515,425.5142,9421.0
2022-10-06 10:30:00,438.21,441.51,437.87,441.04,11482.0,424.7678,427.9666,424.4382,427.511,11482.0
2022-10-06 11:00:00,441.36,441.43,439.43,441.24,8601.0,427.8212,427.889,425.9504,427.7049,8601.0
2022-10-06 11:30:00,441.37,442.22,439.05,439.05,28587.0,427.8309,428.6548,425.582,425.582,28587.0
2022-10-06 12:00:00,439.27,439.89,438.01,439.89,5202.0,425.7953,426.3963,424.574,426.3963,5202.0
2022-10-06 12:30:00,439.49,440.57,439.17,439.32,9384.0,426.0086,427.0554,425.6984,425.8438,9384.0
2022-10-06 13:00:00,439.55,439.99,438.5,439.99,5751.0,426.0667,426.4932,425.0489,426.4932,5751.0
2022-10-06 13:30:00,439.85,440.15,438.95,440.04,4274.0,426.3575,426.6483,425.4851,426.5417,4274.0
2022-10-06 14:00:00,439.79,440.04,438.67,439.05,7751.0,426.2993,426.5417,425.2137,425.582,7751.0
2022-10-06 14:30:00,439.17,439.4,437.05,437.92,9197.0,425.6984,425.9213,423.6434,424.4867,9197.0
2022-10-06 15:00:00,437.9,438.62,436.98,438.42,12700.0,424.4673,425.1652,423.5755,424.9714,12700.0
2022-10-06 15:30:00,438.39,438.44,436.6,436.66,38942.0,424.9423,424.9908,423.2072,423.2654,38942.0
2022-10-07 09:30:00,431.15,433.89,421.98,422.67,8612.0,417.9244,420.5803,409.0357,409.7045,8612.0
2022-10-07 10:00:00,423.44,425.92,421.74,423.72,11339.0,410.4509,412.8548,408.803,410.7223,11339.0
2022-10-07 10:30:00,423.6,425.5,422.85,423.49,7762.0,410.606,412.4477,409.879,410.4994,7762.0
2022-10-07 11:00:00,423.99,424.42,421.88,422.26,10048.0,410.984,411.4008,408.9387,409.3071,10048.0
2022-10-07 11:30:00,422.61,422.88,420.65,421.23,11808.0,409.6463,409.9081,407.7465,408.3087,11808.0
2022-10-07 12:00:00,421.04,422.81,419.52,419.82,13212.0,408.1245,409.8402,406.6511,406.9419,13212.0
2022-10-07 12:30:00,419.52,419.64,416.38,417.7,15860.0,406.6511,406.7675,403.6075,404.887,15860.0
2022-10-07 13:00:00,417.63,418.2,416.73,418.02,9693.0,404.8191,405.3716,403.9467,405.1971,9693.0
2022-10-07 13:30:00,417.9,419.47,417.64,418.44,8768.0,405.0808,406.6027,404.8288,405.6043,8768.0
2022-10-07 14:00:00,418.65,419.39,417.18,417.39,12740.0,405.8078,406.5251,404.3829,404.5865,12740.0
2022-10-07 14:30:00,417.46,417.96,416.54,417.59,7708.0,404.6543,405.139,403.7625,404.7803,7708.0
2022-10-07 15:00:00,417.64,419.03,416.4,417.0,13066.0,404.8288,406.1762,403.6268,404.2084,13066.0
2022-10-07 15:30:00,416.89,420.03,416.17,419.43,44825.0,404.1018,407.1455,403.4039,406.5639,44825.0
2022-10-10 09:30:00,417.32,419.2,410.09,410.99,21390.0,404.5186,406.341,397.5104,398.3828,21390.0
2022-10-10 10:00:00,410.61,410.95,407.75,409.64,36395.0,398.0145,398.344,395.2422,397.0742,36395.0
2022-10-10 10:30:00,409.32,410.04,404.12,404.63,17739.0,396.764,397.4619,391.7235,392.2179,17739.0
2022-10-10 11:00:00,404.64,406.06,403.35,404.52,15892.0,392.2276,393.604,390.9772,392.1113,15892.0
2022-10-10 11:30:00,404.6,408.34,404.6,408.14,8789.0,392.1888,395.8141,392.1888,395.6202,8789.0
2022-10-10 12:00:00,407.25,407.94,405.16,405.69,4722.0,394.7575,395.4264,392.7316,393.2454,4722.0
2022-10-10 12:30:00,405.63,406.12,404.75,405.82,6151.0,393.1872,393.6622,392.3342,393.3714,6151.0
2022-10-10 13:00:00,405.5,407.62,404.56,407.35,8928.0,393.0612,395.1162,392.15,394.8545,8928.0
2022-10-10 13:30:00,407.22,409.48,406.92,408.59,11076.0,394.7284,396.9191,394.4376,396.0564,11076.0
2022-10-10 14:00:00,408.52,408.86,405.82,406.95,8482.0,395.9886,396.3181,393.3714,394.4667,8482.0
2022-10-10 14:30:00,406.67,408.24,405.64,406.17,12369.0,394.1953,395.7172,393.1969,393.7106,12369.0
2022-10-10 15:00:00,406.45,408.31,405.73,406.68,10863.0,393.9821,395.785,393.2841,394.205,10863.0
2022-10-10 15:30:00,406.41,408.6,406.19,406.89,69901.0,393.9433,396.0661,393.73,394.4086,69901.0
2022-10-11 09:30:00,404.67,409.37,395.14,395.5,25151.0,392.2567,396.8125,383.019,383.368,25151.0
2022-10-11 10:00:00,395.04,397.22,393.78,395.66,38286.0,382.9221,385.0352,381.7007,383.523,38286.0
2022-10-11 10:30:00,395.82,397.4,395.0,395.54,26237.0,383.6781,385.2097,382.8833,383.4067,26237.0
2022-10-11 11:00:00,395.8,398.59,395.71,397.84,22376.0,383.6588,386.3632,383.5715,385.6362,22376.0
2022-10-11 11:30:00,398.27,403.59,397.61,403.59,11342.0,386.053,391.2098,385.4132,391.2098,11342.0
2022-10-11 12:00:00,403.27,404.57,401.5,403.84,13445.0,390.8996,392.1597,389.1839,391.4521,13445.0
2022-10-11 12:30:00,403.78,405.92,403.68,404.71,7902.0,391.394,393.4683,391.297,392.2954,7902.0
2022-10-11 13:00:00,404.75,404.84,402.88,403.42,11423.0,392.3342,392.4214,390.5216,391.045,11423.0
2022-10-11 13:30:00,403.84,405.53,403.16,405.53,9177.0,391.4521,393.0903,390.793,393.0903,9177.0
2022-10-11 14:00:00,405.79,405.79,403.79,404.24,13423.0,393.3423,393.3423,391.4037,391.8399,13423.0
2022-10-11 14:30:00,404.39,405.4,400.28,400.28,8985.0,391.9853,392.9643,388.0013,388.0013,8985.0
2022-10-11 15:00:00,399.67,399.76,397.51,399.13,13522.0,387.41,387.4973,385.3163,386.8866,13522.0
2022-10-11 15:30:00,399.35,400.41,398.46,399.36,65119.0,387.0999,388.1273,386.2372,387.1095,65119.0
2022-10-12 09:30:00,400.1,400.1,395.32,398.09,10664.0,387.8268,387.8268,383.1935,385.8785,10664.0
2022-10-12 10:00:00,398.91,399.55,395.01,399.0,22253.0,386.6734,387.2937,382.893,386.7606,22253.0
2022-10-12 10:30:00,397.98,399.03,396.72,398.33,7607.0,385.7719,386.7897,384.5505,386.1111,7607.0
2022-10-12 11:00:00,397.74,400.09,397.67,400.05,21642.0,385.5392,387.8172,385.4714,387.7784,21642.0
2022-10-12 11:30:00,399.98,402.37,399.81,402.15,15324.0,387.7105,390.0272,387.5457,389.814,15324.0
2022-10-12 12:00:00,402.14,403.88,400.8,401.29,9522.0,389.8043,391.4909,388.5054,388.9803,9522.0
2022-10-12 12:30:00,401.1,403.98,400.74,403.46,12868.0,388.7962,391.5878,388.4472,391.0838,12868.0
2022-10-12 13:00:00,403.71,404.25,402.83,403.7,29076.0,391.3261,391.8495,390.4731,391.3164,29076.0
2022-10-12 13:30:00,403.65,404.17,402.35,403.47,18714.0,391.268,391.772,390.0078,391.0935,18714.0
2022-10-12 14:00:00,403.68,404.64,402.75,403.96,28631.0,391.297,392.2276,390.3956,391.5684,28631.0
2022-10-12 14:30:00,404.29,404.29,401.57,401.57,9182.0,391.8883,391.8883,389.2518,389.2518,9182.0
2022-10-12 15:00:00,401.63,402.79,400.7,401.82,16330.0,389.3099,390.4343,388.4084,389.4941,16330.0
2022-10-12 15:30:00,401.8,403.65,401.17,401.59,74088.0,389.4747,391.268,388.864,389.2711,74088.0
2022-10-13 09:30:00,390.88,392.22,385.0,388.54,40044.0,378.8897,380.1886,373.19,376.6215,40044.0
2022-10-13 10:00:00,388.81,391.1,387.28,387.6,32556.0,376.8832,379.1029,375.4001,375.7103,32556.0
2022-10-13 10:30:00,387.45,392.0,387.45,390.19,33840.0,375.5649,379.9753,375.5649,378.2208,33840.0
2022-10-13 11:00:00,390.51,400.53,389.92,399.19,8473.0,378.531,388.2437,377.9591,386.9448,8473.0
2022-10-13 11:30:00,399.4,404.38,397.91,402.12,9094.0,387.1483,391.9756,385.704,389.7849,9094.0
2022-10-13 12:00:00,402.63,404.16,400.58,401.91,8967.0,390.2792,391.7623,388.2921,389.5813,8967.0
2022-10-13 12:30:00,402.31,405.9,402.09,404.24,6735.0,389.9691,393.4489,389.7558,391.8399,6735.0
2022-10-13 13:00:00,404.23,407.35,402.41,407.03,10013.0,391.8302,394.8545,390.066,394.5443,10013.0
2022-10-13 13:30:00,407.48,408.42,405.12,405.33,17647.0,394.9805,395.8916,392.6929,392.8964,17647.0
2022-10-13 14:00:00,405.06,406.73,403.28,403.55,9863.0,392.6347,394.2535,390.9093,391.171,9863.0
2022-10-13 14:30:00,403.39,406.78,402.97,406.39,15461.0,391.0159,394.3019,390.6088,393.9239,15461.0
2022-10-13 15:00:00,405.97,407.66,405.31,405.72,20597.0,393.5168,395.1549,392.877,393.2745,20597.0
2022-10-13 15:30:00,405.68,407.3,404.68,406.07,63814.0,393.2357,394.806,392.2664,393.6137,63814.0
2022-10-14 09:30:00,411.87,412.78,405.02,408.86,15143.0,399.2358,400.1179,392.5959,396.3181,15143.0
2022-10-14 10:00:00,407.81,408.0,401.32,403.01,7127.0,395.3003,395.4845,389.0094,390.6476,7127.0
2022-10-14 10:30:00,402.62,404.18,400.2,401.9,5719.0,390.2695,391.7817,387.9238,389.5716,5719.0
2022-10-14 11:00:00,402.26,403.64,398.35,399.43,4782.0,389.9206,391.2583,386.1305,387.1774,4782.0
2022-10-14 11:30:00,399.27,399.43,395.24,395.4,6087.0,387.0223,387.1774,383.1159,383.271,6087.0
2022-10-14 12:00:00,395.09,396.06,392.6,394.14,10956.0,382.9705,383.9108,380.5569,382.0497,10956.0
2022-10-14 12:30:00,394.94,395.0,393.02,393.03,4568.0,382.8251,382.8833,380.964,380.9737,4568.0
2022-10-14 13:00:00,393.06,394.08,391.98,393.58,9457.0,381.0028,381.9915,379.9559,381.5069,9457.0
2022-10-14 13:30:00,393.74,394.1,392.47,393.2,9128.0,381.6619,382.0109,380.4309,381.1385,9128.0
2022-10-14 14:00:00,393.12,393.42,389.82,390.47,8650.0,381.061,381.3518,377.8622,378.4923,8650.0
2022-10-14 14:30:00,390.22,390.81,389.82,390.81,5817.0,378.2499,378.8218,377.8622,378.8218,5817.0
2022-10-14 15:00:00,391.23,391.52,389.09,390.79,12203.0,379.2289,379.51,377.1546,378.8024,12203.0
2022-10-14 15:30:00,390.54,390.81,387.22,389.0,89634.0,378.5601,378.8218,375.3419,377.0673,89634.0
2022-10-17 09:30:00,398.74,405.4,398.74,403.71,12582.0,386.5086,392.9643,386.5086,391.3261,12582.0
2022-10-17 10:00:00,404.01,406.13,403.28,403.78,17293.0,391.6169,393.6719,390.9093,391.394,17293.0
2022-10-17 10:30:00,403.56,406.18,403.19,403.79,12662.0,391.1807,393.7203,390.8221,391.4037,12662.0
2022-10-17 11:00:00,404.0,404.54,401.51,403.72,10020.0,391.6072,392.1307,389.1936,391.3358,10020.0
2022-10-17 11:30:00,403.79,404.56,403.4,404.33,10309.0,391.4037,392.15,391.0256,391.9271,10309.0
2022-10-17 12:00:00,404.68,405.15,403.35,403.48,10489.0,392.2664,392.7219,390.9772,391.1032,10489.0
2022-10-17 12:30:00,403.72,404.24,401.17,401.95,9462.0,391.3358,391.8399,388.864,389.6201,9462.0
2022-10-17 13:00:00,401.35,402.14,400.96,401.44,3023.0,389.0385,389.8043,388.6605,389.1257,3023.0
2022-10-17 13:30:00,401.7,402.85,401.35,402.6,4595.0,389.3778,390.4925,389.0385,390.2502,4595.0
2022-10-17 14:00:00,402.14,403.13,401.68,401.81,7642.0,389.8043,390.7639,389.3584,389.4844,7642.0
2022-10-17 14:30:00,402.15,403.14,400.95,400.95,13560.0,389.814,390.7736,388.6508,388.6508,13560.0
2022-10-17 15:00:00,400.82,401.64,399.88,400.91,18091.0,388.5248,389.3196,387.6136,388.612,18091.0
2022-10-17 15:30:00,401.02,403.98,400.54,403.07,58864.0,388.7186,391.5878,388.2534,390.7057,58864.0
2022-10-18 09:30:00,417.51,417.75,413.38,413.48,9170.0,404.7028,404.9354,400.6995,400.7964,9170.0
2022-10-18 10:00:00,414.09,416.79,412.05,412.27,6889.0,401.3877,404.0049,399.4103,399.6235,6889.0
2022-10-18 10:30:00,411.76,412.7,409.56,411.79,6639.0,399.1292,400.0403,396.9967,399.1583,6639.0
2022-10-18 11:00:00,411.34,412.47,406.44,406.44,6749.0,398.7221,399.8174,393.9724,393.9724,6749.0
2022-10-18 11:30:00,407.19,410.47,405.27,410.46,12915.0,394.6994,397.8787,392.8383,397.8691,12915.0
2022-10-18 12:00:00,410.57,412.14,407.78,408.8,18130.0,397.9757,399.4975,395.2713,396.26,18130.0
2022-10-18 12:30:00,408.75,410.73,408.24,408.58,2479.0,396.2115,398.1308,395.7172,396.0467,2479.0
2022-10-18 13:00:00,407.94,408.93,407.29,408.93,3720.0,395.4264,396.386,394.7963,396.386,3720.0
2022-10-18 13:30:00,409.4,411.12,409.11,410.87,3713.0,396.8416,398.5088,396.5605,398.2665,3713.0
2022-10-18 14:00:00,410.81,411.19,410.17,411.19,2382.0,398.2083,398.5767,397.5879,398.5767,2382.0
2022-10-18 14:30:00,410.91,410.93,406.84,408.37,6643.0,398.3052,398.3246,394.3601,395.8432,6643.0
2022-10-18 15:00:00,407.91,408.22,406.53,407.91,8662.0,395.3973,395.6978,394.0596,395.3973,8662.0
2022-10-18 15:30:00,407.94,409.79,407.7,408.74,45790.0,395.4264,397.2196,395.1937,396.2018,45790.0
2022-10-19 09:30:00,401.79,404.09,398.33,399.86,16984.0,389.465,391.6945,386.1111,387.5942,16984.0
2022-10-19 10:00:00,399.91,403.8,399.62,403.3,10307.0,387.6427,391.4133,387.3616,390.9287,10307.0
2022-10-19 10:30:00,402.9,402.9,399.38,399.81,11945.0,390.541,390.541,387.1289,387.5457,11945.0
2022-10-19 11:00:00,399.69,402.02,399.68,400.99,2900.0,387.4294,389.688,387.4197,388.6895,2900.0
2022-10-19 11:30:00,400.7,402.49,400.69,402.32,4009.0,388.4084,390.1435,388.3987,389.9787,4009.0
2022-10-19 12:00:00,401.68,401.68,399.0,399.0,3054.0,389.3584,389.3584,386.7606,386.7606,3054.0
2022-10-19 12:30:00,399.18,399.79,397.22,397.56,3268.0,386.9351,387.5264,385.0352,385.3648,3268.0
2022-10-19 13:00:00,397.44,397.44,395.28,396.54,3312.0,385.2484,385.2484,383.1547,384.3761,3312.0
2022-10-19 13:30:00,396.18,397.11,395.33,396.24,4211.0,384.0271,384.9286,383.2032,384.0853,4211.0
2022-10-19 14:00:00,396.24,398.32,396.24,397.84,3849.0,384.0853,386.1014,384.0853,385.6362,3849.0
2022-10-19 14:30:00,397.6,397.76,396.57,396.69,5026.0,385.4035,385.5586,384.4051,384.5215,5026.0
2022-10-19 15:00:00,396.78,398.91,396.33,397.62,6533.0,384.6087,386.6734,384.1725,385.4229,6533.0
2022-10-19 15:30:00,397.86,399.08,397.43,398.79,26496.0,385.6556,386.8381,385.2388,386.557,26496.0
2022-10-20 09:30:00,397.71,397.71,390.82,393.5,12226.0,385.5102,385.5102,378.8315,381.4293,12226.0
2022-10-20 10:00:00,395.15,399.47,394.42,398.52,18319.0,383.0287,387.2162,382.3211,386.2953,18319.0
2022-10-20 10:30:00,398.79,399.2,397.37,398.06,23940.0,386.557,386.9545,385.1806,385.8494,23940.0
2022-10-20 11:00:00,398.28,398.64,395.35,395.91,6237.0,386.0627,386.4116,383.2226,383.7654,6237.0
2022-10-20 11:30:00,395.62,396.88,394.45,394.45,9388.0,383.4843,384.7056,382.3502,382.3502,9388.0
2022-10-20 12:00:00,393.91,393.91,390.38,392.22,37539.0,381.8267,381.8267,378.405,380.1886,37539.0
2022-10-20 12:30:00,392.09,393.4,391.6,393.34,20149.0,380.0626,381.3324,379.5876,381.2742,20149.0
2022-10-20 13:00:00,393.88,393.88,392.19,393.79,7252.0,381.7976,381.7976,380.1595,381.7104,7252.0
2022-10-20 13:30:00,393.39,393.94,391.35,391.81,14288.0,381.3227,381.8558,379.3453,379.7911,14288.0
2022-10-20 14:00:00,392.3,392.45,391.25,391.67,7843.0,380.2661,380.4115,379.2483,379.6554,7843.0
2022-10-20 14:30:00,391.62,394.27,391.62,393.86,27225.0,379.607,382.1757,379.607,381.7783,27225.0
2022-10-20 15:00:00,393.7,394.57,392.5,392.95,34082.0,381.6232,382.4665,380.46,380.8962,34082.0
2022-10-20 15:30:00,393.01,395.02,392.89,393.85,139457.0,380.9543,382.9027,380.838,381.7686,139457.0
2022-10-21 09:30:00,394.69,395.09,388.85,394.87,73750.0,382.5828,382.9705,376.9219,382.7573,73750.0
2022-10-21 10:00:00,394.89,395.82,389.21,390.05,34848.0,382.7767,383.6781,377.2709,378.0851,34848.0
2022-10-21 10:30:00,390.09,392.61,388.12,391.16,19352.0,378.1239,380.5666,376.2143,379.1611,19352.0
2022-10-21 11:00:00,390.62,394.35,389.7,394.35,78612.0,378.6376,382.2532,377.7459,382.2532,78612.0
2022-10-21 11:30:00,394.44,395.78,393.18,394.83,19116.0,382.3405,383.6394,381.1191,382.7185,19116.0
2022-10-21 12:00:00,395.37,396.74,393.56,393.61,20521.0,383.2419,384.5699,381.4875,381.5359,20521.0
2022-10-21 12:30:00,393.86,396.73,393.74,395.88,17368.0,381.7783,384.5602,381.6619,383.7363,17368.0
2022-10-21 13:00:00,395.86,396.92,394.79,395.45,27426.0,383.7169,384.7444,382.6797,383.3195,27426.0
2022-10-21 13:30:00,395.32,397.79,395.0,397.64,50607.0,383.1935,385.5877,382.8833,385.4423,50607.0
2022-10-21 14:00:00,397.62,399.23,397.62,398.25,15556.0,385.4229,386.9835,385.4229,386.0336,15556.0
2022-10-21 14:30:00,398.25,398.96,398.04,398.66,16906.0,386.0336,386.7218,385.83,386.431,16906.0
2022-10-21 15:00:00,398.52,401.46,398.48,401.46,61004.0,386.2953,389.1451,386.2565,389.1451,61004.0
2022-10-21 15:30:00,401.58,402.27,400.82,400.86,96733.0,389.2614,389.9303,388.5248,388.5635,96733.0
2022-10-24 09:30:00,405.68,406.01,398.55,403.9,29773.0,393.2357,393.5556,386.3244,391.5103,29773.0
2022-10-24 10:00:00,403.04,403.78,397.28,399.35,39241.0,390.6767,391.394,385.0934,387.0999,39241.0
2022-10-24 10:30:00,398.94,403.44,398.09,403.44,16111.0,386.7024,391.0644,385.8785,391.0644,16111.0
2022-10-24 11:00:00,403.33,405.89,402.61,405.54,9123.0,390.9578,393.4392,390.2599,393.1,9123.0
2022-10-24 11:30:00,405.47,408.17,404.91,408.17,11317.0,393.0321,395.6493,392.4893,395.6493,11317.0
2022-10-24 12:00:00,408.85,409.5,405.99,409.3,18913.0,396.3084,396.9385,393.5362,396.7446,18913.0
2022-10-24 12:30:00,409.06,410.83,408.3,409.1,8809.0,396.512,398.2277,395.7753,396.5508,8809.0
2022-10-24 13:00:00,407.85,409.71,407.61,408.29,10578.0,395.3391,397.1421,395.1065,395.7656,10578.0
2022-10-24 13:30:00,408.28,409.5,407.57,408.64,27848.0,395.7559,396.9385,395.0677,396.1049,27848.0
2022-10-24 14:00:00,408.78,410.24,408.17,408.4,14593.0,396.2406,397.6558,395.6493,395.8722,14593.0
2022-10-24 14:30:00,408.39,411.83,408.39,411.22,18037.0,395.8626,399.197,395.8626,398.6057,18037.0
2022-10-24 15:00:00,411.07,412.68,411.05,411.73,32549.0,398.4603,400.021,398.441,399.1001,32549.0
2022-10-24 15:30:00,411.69,412.31,410.28,412.2,76193.0,399.0613,399.6623,397.6946,399.5557,76193.0
2022-10-25 09:30:00,416.32,429.98,416.32,427.96,49734.0,403.5493,416.7903,403.5493,414.8322,49734.0
2022-10-25 10:00:00,426.9,427.86,421.12,423.77,38488.0,413.8048,414.7353,408.2021,410.7708,38488.0
2022-10-25 10:30:00,423.77,427.03,423.49,424.38,16517.0,410.7708,413.9308,410.4994,411.3621,16517.0
2022-10-25 11:00:00,424.59,429.71,424.44,429.24,14697.0,411.5656,416.5286,411.4202,416.073,14697.0
2022-10-25 11:30:00,429.77,432.72,429.4,431.27,15143.0,416.5867,419.4462,416.2281,418.0407,15143.0
2022-10-25 12:00:00,431.49,433.68,430.76,433.68,11350.0,418.254,420.3768,417.5463,420.3768,11350.0
2022-10-25 12:30:00,433.59,434.63,432.37,432.69,15215.0,420.2895,421.2976,419.107,419.4171,15215.0
2022-10-25 13:00:00,433.22,435.73,433.0,435.51,13429.0,419.9309,422.3639,419.7176,422.1506,13429.0
2022-10-25 13:30:00,436.13,437.2,434.15,436.75,16691.0,422.7516,423.7888,420.8324,423.3526,16691.0
2022-10-25 14:00:00,436.62,438.26,436.35,437.88,14966.0,423.2266,424.8163,422.9649,424.4479,14966.0
2022-10-25 14:30:00,437.88,439.06,437.42,438.64,15310.0,424.4479,425.5917,424.002,425.1846,15310.0
2022-10-25 15:00:00,438.64,442.06,438.57,441.83,41306.0,425.1846,428.4997,425.1168,428.2768,41306.0
2022-10-25 15:30:00,441.84,448.75,441.84,448.75,169956.0,428.2865,434.9845,428.2865,434.9845,169956.0
2022-10-26 09:30:00,446.0,454.8,444.85,449.83,38604.0,432.3189,440.8489,431.2041,436.0314,38604.0
2022-10-26 10:00:00,450.64,454.24,450.64,452.03,13467.0,436.8165,440.3061,436.8165,438.1639,13467.0
2022-10-26 10:30:00,451.44,453.3,450.58,450.65,13491.0,437.592,439.3949,436.7584,436.8262,13491.0
2022-10-26 11:00:00,450.28,455.57,450.28,455.1,31883.0,436.4676,441.5953,436.4676,441.1397,31883.0
2022-10-26 11:30:00,455.03,459.94,454.89,459.72,20879.0,441.0719,445.8312,440.9362,445.618,20879.0
2022-10-26 12:00:00,460.13,461.2,458.82,459.34,13136.0,446.0154,447.0526,444.7456,445.2496,13136.0
2022-10-26 12:30:00,458.98,460.61,456.93,456.93,17199.0,444.9007,446.4807,442.9136,442.9136,17199.0
2022-10-26 13:00:00,457.11,457.11,453.83,453.9,20931.0,443.0881,443.0881,439.9087,439.9765,20931.0
2022-10-26 13:30:00,453.87,454.97,452.77,454.97,9962.0,439.9474,441.0137,438.8812,441.0137,9962.0
2022-10-26 14:00:00,455.18,456.02,453.37,453.38,11189.0,441.2173,442.0315,439.4628,439.4725,11189.0
2022-10-26 14:30:00,453.38,454.39,451.93,452.98,28741.0,439.4725,440.4515,438.067,439.0847,28741.0
2022-10-26 15:00:00,452.91,454.33,451.82,454.23,25959.0,439.0169,440.3933,437.9603,440.2964,25959.0
2022-10-26 15:30:00,454.13,455.02,451.56,451.65,86204.0,440.1995,441.0622,437.7083,437.7955,86204.0
2022-10-27 09:30:00,455.76,464.23,453.26,455.7,28262.0,441.7795,449.9896,439.3562,441.7213,28262.0
2022-10-27 10:00:00,455.1,458.8,452.61,458.8,26021.0,441.1397,444.7262,438.7261,444.7262,26021.0
2022-10-27 10:30:00,460.82,461.85,457.97,459.61,14385.0,446.6842,447.6827,443.9217,445.5114,14385.0
2022-10-27 11:00:00,458.96,461.97,458.96,459.15,6734.0,444.8813,447.799,444.8813,445.0655,6734.0
2022-10-27 11:30:00,459.44,459.82,455.27,455.81,9249.0,445.3466,445.7149,441.3045,441.8279,9249.0
2022-10-27 12:00:00,455.81,457.44,453.63,453.63,5909.0,441.8279,443.4079,439.7148,439.7148,5909.0
2022-10-27 12:30:00,453.55,456.73,452.99,456.73,9864.0,439.6373,442.7197,439.0944,442.7197,9864.0
2022-10-27 13:00:00,456.69,458.2,456.09,456.49,10451.0,442.6809,444.1446,442.0993,442.4871,10451.0
2022-10-27 13:30:00,456.34,457.26,455.95,456.89,3643.0,442.3417,443.2335,441.9636,442.8748,3643.0
2022-10-27 14:00:00,457.15,457.17,456.19,456.67,7157.0,443.1268,443.1462,442.1963,442.6616,7157.0
2022-10-27 14:30:00,456.83,457.91,456.54,457.44,10555.0,442.8166,443.8635,442.5355,443.4079,10555.0
2022-10-27 15:00:00,457.65,458.41,456.75,457.91,8711.0,443.6115,444.3482,442.7391,443.8635,8711.0
2022-10-27 15:30:00,457.73,458.97,454.8,455.59,46138.0,443.689,444.891,440.8489,441.6147,46138.0
2022-10-28 09:30:00,455.56,462.49,454.9,461.89,20983.0,441.5856,448.303,440.9458,447.7214,20983.0
2022-10-28 10:00:00,461.89,462.5,455.68,458.83,11232.0,447.7214,448.3127,441.7019,444.7553,11232.0
2022-10-28 10:30:00,459.44,463.68,459.44,463.68,5600.0,445.3466,449.4565,445.3466,449.4565,5600.0
2022-10-28 11:00:00,463.75,465.0,462.31,462.33,6673.0,449.5244,450.736,448.1285,448.1479,6673.0
2022-10-28 11:30:00,463.17,467.74,462.28,465.81,26995.0,448.9622,453.392,448.0995,451.5212,26995.0
2022-10-28 12:00:00,466.24,469.08,465.31,468.69,9045.0,451.938,454.6909,451.0365,454.3128,9045.0
2022-10-28 12:30:00,468.96,471.21,468.27,471.05,22113.0,454.5746,456.7555,453.9057,456.6004,22113.0
2022-10-28 13:00:00,471.05,472.16,470.57,471.06,7601.0,456.6004,457.6764,456.1352,456.6101,7601.0
2022-10-28 13:30:00,470.36,472.16,470.36,471.57,9424.0,455.9316,457.6764,455.9316,457.1045,9424.0
2022-10-28 14:00:00,472.13,472.38,470.21,471.6,18500.0,457.6473,457.8896,455.7862,457.1336,18500.0
2022-10-28 14:30:00,471.18,474.53,471.18,474.53,10397.0,456.7265,459.9737,456.7265,459.9737,10397.0
2022-10-28 15:00:00,474.58,474.9,473.32,474.59,15082.0,460.0222,460.3323,458.8008,460.0319,15082.0
2022-10-28 15:30:00,474.47,476.04,473.43,474.27,59445.0,459.9155,461.4374,458.9074,459.7217,59445.0
2022-10-31 09:30:00,472.08,472.87,468.73,472.61,10524.0,457.5988,458.3646,454.3516,458.1126,10524.0
2022-10-31 10:00:00,472.11,474.51,469.41,474.15,18723.0,457.6279,459.9543,455.0107,459.6053,18723.0
2022-10-31 10:30:00,474.02,475.17,472.56,472.75,34012.0,459.4793,460.5941,458.0641,458.2483,34012.0
2022-10-31 11:00:00,473.42,477.7,473.29,476.36,8271.0,458.8977,463.0465,458.7717,461.7476,8271.0
2022-10-31 11:30:00,476.39,478.48,474.21,475.35,23827.0,461.7766,463.8025,459.6635,460.7685,23827.0
2022-10-31 12:00:00,475.7,477.9,475.16,475.76,11763.0,461.1078,463.2403,460.5844,461.166,11763.0
2022-10-31 12:30:00,475.15,476.47,474.44,475.78,15409.0,460.5747,461.8542,459.8865,461.1853,15409.0
2022-10-31 13:00:00,475.52,476.72,475.16,475.4,23721.0,460.9333,462.0965,460.5844,460.817,23721.0
2022-10-31 13:30:00,475.25,475.28,469.54,472.09,16630.0,460.6716,460.7007,455.1368,457.6085,16630.0
2022-10-31 14:00:00,471.45,472.57,470.31,471.38,8469.0,456.9882,458.0738,455.8831,456.9203,8469.0
2022-10-31 14:30:00,471.38,472.12,469.77,470.4,7899.0,456.9203,457.6376,455.3597,455.9704,7899.0
2022-10-31 15:00:00,469.93,470.83,468.55,470.7,16580.0,455.5148,456.3872,454.1771,456.2612,16580.0
2022-10-31 15:30:00,470.53,473.06,468.88,468.9,66987.0,456.0964,458.5488,454.497,454.5164,66987.0
2022-11-01 09:30:00,478.49,484.12,476.77,478.5,30072.0,463.8122,469.2695,462.145,463.8219,30072.0
2022-11-01 10:00:00,478.97,479.08,472.15,473.47,14082.0,464.2775,464.3841,457.6667,458.9462,14082.0
2022-11-01 10:30:00,474.13,474.82,466.39,466.39,14758.0,459.586,460.2548,452.0834,452.0834,14758.0
2022-11-01 11:00:00,467.7,468.89,467.02,468.35,7046.0,453.3532,454.5067,452.6941,453.9833,7046.0
2022-11-01 11:30:00,468.57,469.12,466.38,468.23,6039.0,454.1965,454.7296,452.0737,453.8669,6039.0
2022-11-01 12:00:00,468.18,470.13,467.36,467.96,5145.0,453.8185,455.7087,453.0236,453.6052,5145.0
2022-11-01 12:30:00,467.18,469.1,467.15,467.55,5091.0,452.8492,454.7103,452.8201,453.2078,5091.0
2022-11-01 13:00:00,467.7,468.92,467.24,468.37,7643.0,453.3532,454.5358,452.9073,454.0027,7643.0
2022-11-01 13:30:00,467.8,468.58,467.1,468.58,6470.0,453.4501,454.2062,452.7716,454.2062,6470.0
2022-11-01 14:00:00,469.42,470.35,468.8,470.35,8600.0,455.0204,455.9219,454.4195,455.9219,8600.0
2022-11-01 14:30:00,470.0,471.76,469.77,471.59,11354.0,455.5827,457.2887,455.3597,457.1239,11354.0
2022-11-01 15:00:00,471.44,472.2,470.52,471.17,8923.0,456.9785,457.7152,456.0867,456.7168,8923.0
2022-11-01 15:30:00,471.0,471.78,470.07,470.09,44337.0,456.552,457.308,455.6505,455.6699,44337.0
2022-11-02 09:30:00,469.26,469.26,464.34,466.09,7187.0,454.8654,454.8654,450.0963,451.7926,7187.0
2022-11-02 10:00:00,465.11,467.75,464.69,465.21,5742.0,450.8427,453.4017,450.4355,450.9396,5742.0
2022-11-02 10:30:00,465.07,469.1,465.07,469.06,3972.0,450.8039,454.7103,450.8039,454.6715,3972.0
2022-11-02 11:00:00,468.71,468.71,464.91,465.46,5989.0,454.3322,454.3322,450.6488,451.1819,5989.0
2022-11-02 11:30:00,465.79,465.97,460.33,460.67,15254.0,451.5018,451.6763,446.2093,446.5389,15254.0
2022-11-02 12:00:00,460.18,460.18,457.18,457.81,6700.0,446.0639,446.0639,443.1559,443.7666,6700.0
2022-11-02 12:30:00,457.09,460.21,456.67,460.21,1986.0,443.0687,446.093,442.6616,446.093,1986.0
2022-11-02 13:00:00,459.64,460.81,459.14,459.78,2816.0,445.5404,446.6746,445.0558,445.6762,2816.0
2022-11-02 13:30:00,459.96,463.29,459.96,462.32,3335.0,445.8506,449.0785,445.8506,448.1382,3335.0
2022-11-02 14:00:00,463.85,473.99,462.42,473.99,33760.0,449.6213,459.4503,448.2352,459.4503,33760.0
2022-11-02 14:30:00,474.01,474.55,459.87,462.07,42120.0,459.4696,459.9931,445.7634,447.8959,42120.0
2022-11-02 15:00:00,461.75,465.42,455.03,456.66,6436.0,447.5857,451.1431,441.0719,442.6519,6436.0
2022-11-02 15:30:00,455.23,456.88,452.88,453.56,35641.0,441.2657,442.8651,438.9878,439.647,35641.0
2022-11-03 09:30:00,446.98,448.3,444.87,447.02,34287.0,433.2688,434.5483,431.2235,433.3076,34287.0
2022-11-03 10:00:00,447.47,458.11,446.38,457.32,41674.0,433.7438,444.0574,432.6872,443.2916,41674.0
2022-11-03 10:30:00,456.88,458.17,452.75,458.12,6200.0,442.8651,444.1155,438.8618,444.0671,6200.0
2022-11-03 11:00:00,458.2,458.21,452.78,453.36,4046.0,444.1446,444.1543,438.8909,439.4531,4046.0
2022-11-03 11:30:00,453.2,454.75,452.68,453.21,5720.0,439.298,440.8004,438.7939,439.3077,5720.0
2022-11-03 12:00:00,453.54,456.04,453.43,455.4,14509.0,439.6276,442.0509,439.5209,441.4305,14509.0
2022-11-03 12:30:00,455.03,458.75,454.6,458.54,4304.0,441.0719,444.6777,440.655,444.4742,4304.0
2022-11-03 13:00:00,458.38,458.38,455.43,455.72,9331.0,444.3191,444.3191,441.4596,441.7407,9331.0
2022-11-03 13:30:00,456.02,456.02,454.12,454.56,4888.0,442.0315,442.0315,440.1898,440.6163,4888.0
2022-11-03 14:00:00,454.38,456.52,453.92,456.52,4257.0,440.4418,442.5162,439.9959,442.5162,4257.0
2022-11-03 14:30:00,456.29,456.58,454.22,455.26,6298.0,442.2932,442.5743,440.2867,441.2948,6298.0
2022-11-03 15:00:00,455.26,455.26,453.79,454.3,8396.0,441.2948,441.2948,439.8699,440.3643,8396.0
2022-11-03 15:30:00,453.94,454.64,450.7,451.16,18679.0,440.0153,440.6938,436.8747,437.3206,18679.0
2022-11-04 09:30:00,458.81,458.81,451.81,457.0,9495.0,444.7359,444.7359,437.9506,442.9814,9495.0
2022-11-04 10:00:00,458.18,461.97,455.67,461.7,36821.0,444.1252,447.799,441.6922,447.5373,36821.0
2022-11-04 10:30:00,461.88,466.58,461.04,463.37,20361.0,447.7117,452.2676,446.8975,449.156,20361.0
2022-11-04 11:00:00,463.97,464.28,461.94,461.94,5435.0,449.7376,450.0381,447.7699,447.7699,5435.0
2022-11-04 11:30:00,460.73,461.16,455.17,455.17,4342.0,446.597,447.0138,441.2076,441.2076,4342.0
2022-11-04 12:00:00,456.56,459.21,454.34,458.69,4568.0,442.5549,445.1236,440.403,444.6196,4568.0
2022-11-04 12:30:00,458.66,458.96,456.14,457.05,5998.0,444.5905,444.8813,442.1478,443.0299,5998.0
2022-11-04 13:00:00,456.58,458.37,454.92,455.81,6416.0,442.5743,444.3094,440.9652,441.8279,6416.0
2022-11-04 13:30:00,455.63,456.81,454.13,455.09,9720.0,441.6535,442.7973,440.1995,441.13,9720.0
2022-11-04 14:00:00,454.27,456.81,453.83,456.81,9978.0,440.3352,442.7973,439.9087,442.7973,9978.0
2022-11-04 14:30:00,456.03,460.83,455.99,460.83,6509.0,442.0412,446.6939,442.0024,446.6939,6509.0
2022-11-04 15:00:00,459.93,462.24,459.22,459.48,12754.0,445.8216,448.0607,445.1333,445.3854,12754.0
2022-11-04 15:30:00,459.36,461.39,458.78,460.85,43124.0,445.269,447.2368,444.7068,446.7133,43124.0
2022-11-07 09:30:00,462.45,465.0,455.56,455.69,11172.0,448.2642,450.736,441.5856,441.7116,11172.0
2022-11-07 10:00:00,456.47,459.9,455.69,457.72,8387.0,442.4677,445.7925,441.7116,443.6793,8387.0
2022-11-07 10:30:00,457.95,458.33,456.21,457.76,7298.0,443.9023,444.2706,442.2157,443.7181,7298.0
2022-11-07 11:00:00,458.42,458.95,456.24,458.72,5993.0,444.3579,444.8716,442.2447,444.6487,5993.0
2022-11-07 11:30:00,458.99,460.37,456.89,457.19,14350.0,444.9104,446.2481,442.8748,443.1656,14350.0
2022-11-07 12:00:00,457.44,459.68,456.68,459.24,4698.0,443.4079,445.5792,442.6712,445.1527,4698.0
2022-11-07 12:30:00,459.3,460.11,459.14,460.1,4422.0,445.2109,445.996,445.0558,445.9863,4422.0
2022-11-07 13:00:00,460.48,462.12,460.26,460.69,6949.0,446.3547,447.9444,446.1414,446.5582,6949.0
2022-11-07 13:30:00,461.47,461.51,460.16,460.58,6678.0,447.3143,447.3531,446.0445,446.4516,6678.0
2022-11-07 14:00:00,460.84,461.66,460.79,461.45,23090.0,446.7036,447.4985,446.6552,447.2949,23090.0
2022-11-07 14:30:00,461.46,462.58,461.44,461.79,10216.0,447.3046,448.3903,447.2852,447.6245,10216.0
2022-11-07 15:00:00,462.13,462.99,461.36,462.25,8822.0,447.9541,448.7877,447.2077,448.0704,8822.0
2022-11-07 15:30:00,463.03,463.27,460.81,462.5,31169.0,448.8265,449.0591,446.6746,448.3127,31169.0
2022-11-08 09:30:00,464.99,466.74,461.31,465.03,8557.0,450.7263,452.4227,447.1592,450.7651,8557.0
2022-11-08 10:00:00,463.62,467.18,463.62,465.94,5978.0,449.3984,452.8492,449.3984,451.6472,5978.0
2022-11-08 10:30:00,467.5,468.73,467.39,468.72,3377.0,453.1593,454.3516,453.0527,454.3419,3377.0
2022-11-08 11:00:00,468.52,472.0,468.52,470.81,7199.0,454.1481,457.5213,454.1481,456.3678,7199.0
2022-11-08 11:30:00,471.19,472.77,469.81,470.05,40657.0,456.7361,458.2677,455.3985,455.6311,40657.0
2022-11-08 12:00:00,470.84,472.21,468.67,469.7,20049.0,456.3969,457.7249,454.2934,455.2919,20049.0
2022-11-08 12:30:00,469.47,470.61,468.63,470.33,2392.0,455.0689,456.1739,454.2547,455.9025,2392.0
2022-11-08 13:00:00,469.95,471.27,466.36,466.39,7969.0,455.5342,456.8137,452.0543,452.0834,7969.0
2022-11-08 13:30:00,465.95,467.02,463.99,464.09,6624.0,451.6569,452.6941,449.757,449.8539,6624.0
2022-11-08 14:00:00,464.24,464.4,459.82,459.82,10078.0,449.9993,450.1544,445.7149,445.7149,10078.0
2022-11-08 14:30:00,460.69,465.24,460.26,464.73,8504.0,446.5582,450.9687,446.1414,450.4743,8504.0
2022-11-08 15:00:00,464.67,467.48,464.67,467.47,5458.0,450.4161,453.14,450.4161,453.1303,5458.0
2022-11-08 15:30:00,467.73,469.21,466.19,467.95,43374.0,453.3823,454.8169,451.8895,453.5955,43374.0
2022-11-09 09:30:00,463.39,465.07,460.3,460.87,8626.0,450.3825,452.0154,447.3793,447.9333,8626.0
2022-11-09 10:00:00,462.06,469.9,461.32,467.68,10533.0,449.0899,456.7098,448.3706,454.5521,10533.0
2022-11-09 10:30:00,468.57,469.02,463.65,464.27,9824.0,455.4171,455.8545,450.6352,451.2378,9824.0
2022-11-09 11:00:00,464.19,466.93,464.12,464.12,9084.0,451.1601,453.8232,451.092,451.092,9084.0
2022-11-09 11:30:00,464.12,466.56,463.41,465.23,9137.0,451.092,453.4636,450.402,452.1709,9137.0
2022-11-09 12:00:00,464.77,465.76,463.86,465.5,8150.0,451.7238,452.686,450.8393,452.4333,8150.0
2022-11-09 12:30:00,465.99,466.47,464.45,466.47,5915.0,452.9096,453.3761,451.4128,453.3761,5915.0
2022-11-09 13:00:00,466.05,466.67,464.35,465.75,4100.0,452.9679,453.5705,451.3156,452.6763,4100.0
2022-11-09 13:30:00,464.75,464.84,462.68,463.57,7007.0,451.7044,451.7918,449.6925,450.5575,7007.0
2022-11-09 14:00:00,463.71,465.93,463.5,465.21,6069.0,450.6936,452.8512,450.4894,452.1514,6069.0
2022-11-09 14:30:00,465.11,465.16,462.27,463.13,4984.0,452.0543,452.1029,449.294,450.1298,4984.0
2022-11-09 15:00:00,463.85,465.33,463.62,464.5,5879.0,450.8296,452.2681,450.6061,451.4614,5879.0
2022-11-09 15:30:00,464.62,465.43,462.93,464.38,33973.0,451.578,452.3653,449.9354,451.3447,33973.0
2022-11-10 09:30:00,489.89,497.63,489.61,495.0,38424.0,476.1387,483.6614,475.8665,481.1052,38424.0
2022-11-10 10:00:00,495.56,499.07,493.9,498.8,43958.0,481.6495,485.061,480.0361,484.7986,43958.0
2022-11-10 10:30:00,498.45,500.87,495.98,500.87,22590.0,484.4584,486.8105,482.0577,486.8105,22590.0
2022-11-10 11:00:00,501.37,505.51,499.52,505.17,19950.0,487.2964,491.3202,485.4984,490.9898,19950.0
2022-11-10 11:30:00,505.21,510.39,505.2,509.93,38550.0,491.0286,496.0632,491.0189,495.6161,38550.0
2022-11-10 12:00:00,509.53,509.88,507.23,507.7,5694.0,495.2274,495.5676,492.9919,493.4487,5694.0
2022-11-10 12:30:00,507.89,507.89,502.91,504.51,4602.0,493.6334,493.6334,488.7932,490.3483,4602.0
2022-11-10 13:00:00,504.27,506.72,504.27,505.47,5754.0,490.115,492.4963,490.115,491.2813,5754.0
2022-11-10 13:30:00,505.65,506.85,505.31,505.68,5433.0,491.4563,492.6226,491.1258,491.4854,5433.0
2022-11-10 14:00:00,505.9,506.23,502.84,504.15,13184.0,491.6993,492.02,488.7252,489.9984,13184.0
2022-11-10 14:30:00,503.91,504.21,502.56,504.21,4166.0,489.7651,490.0567,488.453,490.0567,4166.0
2022-11-10 15:00:00,504.14,507.04,504.12,506.84,6385.0,489.9887,492.8073,489.9692,492.6129,6385.0
2022-11-10 15:30:00,506.82,512.37,506.7,509.51,60272.0,492.5934,497.9877,492.4768,495.2079,60272.0
2022-11-11 09:30:00,513.91,518.29,509.01,516.99,22092.0,499.4844,503.7415,494.722,502.478,22092.0
2022-11-11 10:00:00,516.1,522.24,513.57,522.17,22799.0,501.613,507.5806,499.154,507.5126,22799.0
2022-11-11 10:30:00,521.54,521.66,516.61,518.46,20142.0,506.9003,507.0169,502.1086,503.9067,20142.0
2022-11-11 11:00:00,518.7,519.02,512.36,512.9,5971.0,504.14,504.451,497.9779,498.5028,5971.0
2022-11-11 11:30:00,512.43,513.95,511.06,512.31,6900.0,498.046,499.5233,496.7144,497.9293,6900.0
2022-11-11 12:00:00,511.48,514.23,510.96,513.05,5131.0,497.1226,499.7954,496.6172,498.6486,5131.0
2022-11-11 12:30:00,513.03,514.33,511.49,512.81,6028.0,498.6291,499.8926,497.1324,498.4153,6028.0
2022-11-11 13:00:00,513.21,515.93,513.17,515.51,7300.0,498.8041,501.4477,498.7652,501.0395,7300.0
2022-11-11 13:30:00,515.41,516.76,514.45,514.76,6312.0,500.9423,502.2544,500.0093,500.3106,6312.0
2022-11-11 14:00:00,515.35,516.07,513.87,516.07,11530.0,500.884,501.5838,499.4456,501.5838,11530.0
2022-11-11 14:30:00,515.46,517.19,514.96,516.09,8931.0,500.9909,502.6724,500.505,501.6032,8931.0
2022-11-11 15:00:00,515.76,516.24,513.16,515.33,14779.0,501.2825,501.749,498.7555,500.8646,14779.0
2022-11-11 15:30:00,515.2,516.84,511.5,512.09,48132.0,500.7382,502.3322,497.1421,497.7155,48132.0
2022-11-14 09:30:00,507.96,511.05,502.02,506.72,13133.0,493.7014,496.7047,487.9282,492.4963,13133.0
2022-11-14 10:00:00,506.71,509.29,496.76,497.23,19170.0,492.4865,494.9941,482.8158,483.2726,19170.0
2022-11-14 10:30:00,496.65,499.51,496.01,497.25,7102.0,482.7089,485.4886,482.0869,483.2921,7102.0
2022-11-14 11:00:00,496.68,497.77,493.78,497.55,8560.0,482.7381,483.7975,479.9195,483.5837,8560.0
2022-11-14 11:30:00,497.56,500.8,496.13,497.6,15008.0,483.5934,486.7424,482.2035,483.6323,15008.0
2022-11-14 12:00:00,497.62,498.33,496.44,497.28,14259.0,483.6517,484.3418,482.5048,483.3212,14259.0
2022-11-14 12:30:00,497.27,497.85,496.8,497.14,21265.0,483.3115,483.8752,482.8547,483.1852,21265.0
2022-11-14 13:00:00,497.06,499.21,496.89,498.58,30492.0,483.1074,485.1971,482.9422,484.5847,30492.0
2022-11-14 13:30:00,498.63,499.47,497.0,498.94,21353.0,484.6333,485.4498,483.0491,484.9346,21353.0
2022-11-14 14:00:00,499.0,499.64,498.08,499.36,30199.0,484.993,485.615,484.0988,485.3429,30199.0
2022-11-14 14:30:00,499.32,499.45,496.52,496.59,18661.0,485.304,485.4303,482.5826,482.6506,18661.0
2022-11-14 15:00:00,497.08,498.44,494.97,495.86,15876.0,483.1269,484.4487,481.0761,481.9411,15876.0
2022-11-14 15:30:00,495.68,495.68,491.45,492.23,59886.0,481.7661,481.7661,477.6549,478.413,59886.0
2022-11-15 09:30:00,507.46,509.9,505.27,508.28,12251.0,493.2155,495.587,491.087,494.0125,12251.0
2022-11-15 10:00:00,509.63,509.63,503.3,506.98,22666.0,495.3246,495.3246,489.1723,492.749,22666.0
2022-11-15 10:30:00,507.33,507.56,505.06,507.03,7857.0,493.0891,493.3127,490.8829,492.7976,7857.0
2022-11-15 11:00:00,506.42,508.5,504.81,504.81,4281.0,492.2047,494.2263,490.6399,490.6399,4281.0
2022-11-15 11:30:00,506.4,508.09,506.16,507.78,8883.0,492.1852,493.8278,491.952,493.5265,8883.0
2022-11-15 12:00:00,507.3,507.94,505.75,507.05,6615.0,493.06,493.682,491.5535,492.817,6615.0
2022-11-15 12:30:00,506.86,507.55,506.42,506.6,3346.0,492.6323,493.303,492.2047,492.3796,3346.0
2022-11-15 13:00:00,505.92,506.84,501.68,501.69,8369.0,491.7187,492.6129,487.5977,487.6074,8369.0
2022-11-15 13:30:00,501.31,503.29,499.54,501.07,5308.0,487.2381,489.1625,485.5178,487.0049,5308.0
2022-11-15 14:00:00,501.84,506.5,499.83,505.4,7079.0,487.7532,492.2824,485.7997,491.2133,7079.0
2022-11-15 14:30:00,504.95,507.73,504.59,507.22,5029.0,490.7759,493.4779,490.426,492.9822,5029.0
2022-11-15 15:00:00,507.69,508.13,505.66,505.66,7877.0,493.439,493.8667,491.466,491.466,7877.0
2022-11-15 15:30:00,505.44,505.6,502.74,503.0,24950.0,491.2522,491.4077,488.628,488.8807,24950.0
2022-11-16 09:30:00,500.63,502.4,498.02,498.62,10034.0,486.5772,488.2975,484.0405,484.6236,10034.0
2022-11-16 10:00:00,499.52,502.31,498.74,499.14,8906.0,485.4984,488.21,484.7403,485.129,8906.0
2022-11-16 10:30:00,498.83,499.22,495.65,497.38,4199.0,484.8277,485.2068,481.737,483.4184,4199.0
2022-11-16 11:00:00,497.7,501.3,497.38,500.21,4900.0,483.7294,487.2284,483.4184,486.169,4900.0
2022-11-16 11:30:00,500.3,502.67,499.81,501.91,7200.0,486.2565,488.5599,485.7802,487.8213,7200.0
2022-11-16 12:00:00,500.98,502.84,500.84,502.62,4971.0,486.9174,488.7252,486.7813,488.5113,4971.0
2022-11-16 12:30:00,502.27,504.91,501.72,503.66,4133.0,488.1712,490.7371,487.6366,489.5221,4133.0
2022-11-16 13:00:00,503.61,505.78,503.6,505.66,2737.0,489.4736,491.5826,489.4638,491.466,2737.0
2022-11-16 13:30:00,505.7,506.29,503.76,504.26,4899.0,491.5049,492.0783,489.6193,490.1053,4899.0
2022-11-16 14:00:00,504.16,506.89,504.16,506.49,4039.0,490.0081,492.6615,490.0081,492.2727,4039.0
2022-11-16 14:30:00,506.21,507.31,505.02,506.59,5507.0,492.0006,493.0697,490.844,492.3699,5507.0
2022-11-16 15:00:00,506.53,506.81,504.44,505.78,9105.0,492.3116,492.5837,490.2803,491.5826,9105.0
2022-11-16 15:30:00,506.09,508.62,505.37,507.37,37265.0,491.8839,494.3429,491.1841,493.128,37265.0
2022-11-17 09:30:00,498.55,502.05,492.37,494.05,9362.0,484.5556,487.9573,478.5491,480.1819,9362.0
2022-11-17 10:00:00,492.24,496.3,491.74,493.57,4751.0,478.4227,482.3687,477.9367,479.7154,4751.0
2022-11-17 10:30:00,492.63,493.36,489.4,489.56,5693.0,478.8018,479.5113,475.6624,475.8179,5693.0
2022-11-17 11:00:00,489.96,490.25,488.48,490.24,3684.0,476.2067,476.4886,474.7683,476.4789,3684.0
2022-11-17 11:30:00,489.97,490.8,489.78,490.36,2283.0,476.2164,477.0231,476.0318,476.5955,2283.0
2022-11-17 12:00:00,493.59,494.28,492.28,493.41,2673.0,479.7348,480.4054,478.4616,479.5599,2673.0
2022-11-17 12:30:00,492.69,495.1,492.07,495.1,3116.0,478.8601,481.2024,478.2575,481.2024,3116.0
2022-11-17 13:00:00,495.15,495.15,493.4,493.85,7522.0,481.251,481.251,479.5501,479.9875,7522.0
2022-11-17 13:30:00,493.53,494.22,491.96,493.06,6520.0,479.6765,480.3471,478.1506,479.2197,6520.0
2022-11-17 14:00:00,493.01,493.69,490.29,491.12,2562.0,479.1711,479.832,476.5274,477.3341,2562.0
2022-11-17 14:30:00,491.03,491.04,489.12,490.23,3891.0,477.2467,477.2564,475.3903,476.4691,3891.0
2022-11-17 15:00:00,490.0,490.31,487.37,487.65,5045.0,476.2456,476.5469,473.6894,473.9616,5045.0
2022-11-17 15:30:00,488.49,491.45,488.49,491.09,18925.0,474.778,477.6549,474.778,477.305,18925.0
2022-11-18 09:30:00,503.49,503.49,496.44,497.08,23063.0,489.3569,489.3569,482.5048,483.1269,23063.0
2022-11-18 10:00:00,496.65,497.45,489.55,490.68,9666.0,482.7089,483.4865,475.8082,476.9065,9666.0
2022-11-18 10:30:00,490.68,491.76,486.0,486.0,16251.0,476.9065,477.9562,472.3579,472.3579,16251.0
2022-11-18 11:00:00,486.43,486.86,484.3,485.67,20988.0,472.7758,473.1937,470.7056,472.0371,20988.0
2022-11-18 11:30:00,485.59,486.71,482.79,483.58,19040.0,471.9594,473.0479,469.238,470.0058,19040.0
2022-11-18 12:00:00,483.69,484.76,480.77,481.99,9154.0,470.1127,471.1527,467.2747,468.4604,9154.0
2022-11-18 12:30:00,482.47,484.35,482.32,484.35,72375.0,468.927,470.7542,468.7812,470.7542,72375.0
2022-11-18 13:00:00,484.22,485.07,483.49,484.33,11423.0,470.6278,471.454,469.9183,470.7347,11423.0
2022-11-18 13:30:00,484.7,484.81,482.62,483.48,30925.0,471.0944,471.2013,469.0727,469.9086,30925.0
2022-11-18 14:00:00,483.42,485.3,483.41,484.85,15607.0,469.8503,471.6775,469.8406,471.2402,15607.0
2022-11-18 14:30:00,484.95,485.71,483.97,485.66,14563.0,471.3373,472.076,470.3849,472.0274,14563.0
2022-11-18 15:00:00,486.01,487.22,485.88,487.01,19133.0,472.3676,473.5436,472.2412,473.3395,19133.0
2022-11-18 15:30:00,487.01,490.33,486.44,490.32,40244.0,473.3395,476.5663,472.7855,476.5566,40244.0
2022-11-21 09:30:00,488.46,492.15,484.18,491.64,7465.0,474.7488,478.3352,470.589,477.8396,7465.0
2022-11-21 10:00:00,491.75,491.75,488.24,489.88,18246.0,477.9465,477.9465,474.535,476.129,18246.0
2022-11-21 10:30:00,490.4,492.18,489.19,492.05,30326.0,476.6344,478.3644,475.4583,478.238,30326.0
2022-11-21 11:00:00,491.55,493.7,491.08,493.15,9950.0,477.7521,479.8417,477.2953,479.3072,9950.0
2022-11-21 11:30:00,493.28,494.02,492.56,492.84,3912.0,479.4335,480.1527,478.7337,479.0059,3912.0
2022-11-21 12:00:00,493.02,493.9,492.41,492.41,5322.0,479.1808,480.0361,478.5879,478.5879,5322.0
2022-11-21 12:30:00,492.45,493.31,491.37,491.37,5608.0,478.6268,479.4627,477.5771,477.5771,5608.0
2022-11-21 13:00:00,491.51,493.88,491.51,493.74,5923.0,477.7132,480.0167,477.7132,479.8806,5923.0
2022-11-21 13:30:00,493.91,494.25,492.61,493.09,2277.0,480.0458,480.3763,478.7823,479.2489,2277.0
2022-11-21 14:00:00,493.64,493.95,492.91,492.91,1464.0,479.7834,480.0847,479.0739,479.0739,1464.0
2022-11-21 14:30:00,492.99,493.39,492.49,492.73,6000.0,479.1517,479.5404,478.6657,478.899,6000.0
2022-11-21 15:00:00,492.85,493.88,492.49,492.72,8151.0,479.0156,480.0167,478.6657,478.8892,8151.0
2022-11-21 15:30:00,492.77,494.04,492.55,493.53,21764.0,478.9378,480.1722,478.724,479.6765,21764.0
2022-11-22 09:30:00,494.77,495.81,492.37,495.59,6903.0,480.8817,481.8925,478.5491,481.6787,6903.0
2022-11-22 10:00:00,495.55,498.73,495.54,497.81,12443.0,481.6398,484.7305,481.6301,483.8364,12443.0
2022-11-22 10:30:00,497.81,501.81,497.81,501.44,16378.0,483.8364,487.7241,483.8364,487.3645,16378.0
2022-11-22 11:00:00,501.4,503.43,500.93,503.19,9847.0,487.3256,489.2986,486.8688,489.0653,9847.0
2022-11-22 11:30:00,502.5,502.71,501.28,501.53,3220.0,488.3947,488.5988,487.209,487.4519,3220.0
2022-11-22 12:00:00,501.62,501.93,498.13,498.7,8367.0,487.5394,487.8407,484.1474,484.7014,8367.0
2022-11-22 12:30:00,498.79,498.96,497.55,498.42,4372.0,484.7889,484.9541,483.5837,484.4292,4372.0
2022-11-22 13:00:00,498.11,500.14,498.03,500.14,4289.0,484.1279,486.101,484.0502,486.101,4289.0
2022-11-22 13:30:00,500.76,501.3,499.46,500.41,2742.0,486.7036,487.2284,485.44,486.3634,2742.0
2022-11-22 14:00:00,500.89,501.46,500.88,501.23,2797.0,486.8299,487.3839,486.8202,487.1604,2797.0
2022-11-22 14:30:00,501.34,502.65,500.87,502.45,3334.0,487.2673,488.5405,486.8105,488.3461,3334.0
2022-11-22 15:00:00,502.59,503.65,502.11,502.44,5563.0,488.4822,489.5124,488.0157,488.3364,5563.0
2022-11-22 15:30:00,502.45,503.13,501.78,502.97,18109.0,488.3461,489.007,487.6949,488.8515,18109.0
2022-11-23 09:30:00,503.21,512.4,500.16,511.59,40613.0,489.0848,498.0168,486.1204,497.2296,40613.0
2022-11-23 10:00:00,511.36,511.36,507.45,510.24,7177.0,497.006,497.006,493.2058,495.9174,7177.0
2022-11-23 10:30:00,511.46,512.13,510.33,511.45,8206.0,497.1032,497.7544,496.0049,497.0935,8206.0
2022-11-23 11:00:00,511.78,513.13,511.78,512.9,705.0,497.4142,498.7263,497.4142,498.5028,705.0
2022-11-23 11:30:00,512.63,513.79,510.38,511.17,3440.0,498.2404,499.3678,496.0535,496.8213,3440.0
2022-11-23 12:00:00,511.74,513.3,511.74,512.86,1200.0,497.3753,498.8916,497.3753,498.4639,1200.0
2022-11-23 12:30:00,513.36,513.59,510.57,510.57,1758.0,498.9499,499.1734,496.2382,496.2382,1758.0
2022-11-23 13:00:00,511.27,512.09,510.83,512.09,2716.0,496.9185,497.7155,496.4909,497.7155,2716.0
2022-11-23 13:30:00,512.41,512.41,510.5,510.6,3100.0,498.0265,498.0265,496.1701,496.2673,3100.0
2022-11-23 14:00:00,510.79,514.36,509.43,512.68,6872.0,496.452,499.9218,495.1302,498.289,6872.0
2022-11-23 14:30:00,511.43,511.68,510.38,510.92,4013.0,497.074,497.317,496.0535,496.5784,4013.0
2022-11-23 15:00:00,510.7,510.95,509.77,509.87,8844.0,496.3645,496.6075,495.4606,495.5578,8844.0
2022-11-23 15:30:00,509.91,510.35,507.93,509.4,26546.0,495.5967,496.0244,493.6723,495.101,26546.0
2022-11-25 09:30:00,509.74,512.57,506.04,510.31,8328.0,495.4315,498.182,491.8353,495.9855,8328.0
2022-11-25 10:00:00,510.47,511.38,509.48,509.56,2804.0,496.141,497.0254,495.1788,495.2565,2804.0
2022-11-25 10:30:00,510.3,511.82,508.7,511.82,3674.0,495.9758,497.4531,494.4207,497.4531,3674.0
2022-11-25 11:00:00,511.64,512.32,510.97,511.58,3036.0,497.2781,497.9391,496.627,497.2198,3036.0
2022-11-25 11:30:00,511.36,512.73,511.33,512.16,4447.0,497.006,498.3376,496.9769,497.7836,4447.0
2022-11-25 12:00:00,512.28,513.46,511.95,513.11,5878.0,497.9002,499.0471,497.5794,498.7069,5878.0
2022-11-25 12:30:00,512.75,513.39,511.87,512.81,15829.0,498.357,498.979,497.5017,498.4153,15829.0
2022-11-28 09:30:00,507.3,511.83,507.3,511.83,12461.0,493.06,497.4628,493.06,497.4628,12461.0
2022-11-28 10:00:00,511.04,512.74,509.22,509.69,10167.0,496.695,498.3473,494.9261,495.3829,10167.0
2022-11-28 10:30:00,509.55,510.11,506.2,506.2,7622.0,495.2468,495.7911,491.9909,491.9909,7622.0
2022-11-28 11:00:00,506.02,506.4,503.66,504.14,4994.0,491.8159,492.1852,489.5221,489.9887,4994.0
2022-11-28 11:30:00,504.06,504.97,503.67,504.47,4701.0,489.9109,490.7954,489.5319,490.3094,4701.0
2022-11-28 12:00:00,504.43,505.46,502.47,503.71,3576.0,490.2705,491.2716,488.3656,489.5707,3576.0
2022-11-28 12:30:00,504.14,504.46,501.58,501.59,4245.0,489.9887,490.2997,487.5005,487.5103,4245.0
2022-11-28 13:00:00,501.37,501.98,500.99,501.26,5893.0,487.2964,487.8893,486.9271,487.1895,5893.0
2022-11-28 13:30:00,500.59,501.42,498.29,498.29,7448.0,486.5383,487.345,484.3029,484.3029,7448.0
2022-11-28 14:00:00,498.6,498.99,496.08,496.47,6968.0,484.6042,484.9832,482.1549,482.534,6968.0
2022-11-28 14:30:00,496.29,497.41,495.71,495.71,6350.0,482.359,483.4476,481.7953,481.7953,6350.0
2022-11-28 15:00:00,496.2,496.39,493.61,493.8,4780.0,482.2716,482.4562,479.7543,479.9389,4780.0
2022-11-28 15:30:00,493.71,495.97,493.69,495.9,39816.0,479.8514,482.048,479.832,481.98,39816.0
2022-11-29 09:30:00,494.75,499.18,490.58,493.0,16498.0,480.8623,485.1679,476.8093,479.1614,16498.0
2022-11-29 10:00:00,492.45,495.33,491.62,495.22,10368.0,478.6268,481.426,477.8201,481.3191,10368.0
2022-11-29 10:30:00,495.51,496.28,489.65,490.6,8019.0,481.6009,482.3493,475.9054,476.8287,8019.0
2022-11-29 11:00:00,491.41,491.41,486.95,487.02,10324.0,477.616,477.616,473.2812,473.3492,10324.0
2022-11-29 11:30:00,487.15,488.26,486.85,488.1,4853.0,473.4756,474.5544,473.184,474.3989,4853.0
2022-11-29 12:00:00,487.93,488.91,487.38,488.12,17948.0,474.2337,475.1862,473.6991,474.4184,17948.0
2022-11-29 12:30:00,488.81,489.62,488.35,488.35,4409.0,475.089,475.8763,474.6419,474.6419,4409.0
2022-11-29 13:00:00,488.36,488.5,486.26,486.31,9333.0,474.6516,474.7877,472.6106,472.6592,9333.0
2022-11-29 13:30:00,486.37,488.88,485.73,486.14,13036.0,472.7175,475.157,472.0954,472.4939,13036.0
2022-11-29 14:00:00,487.29,489.97,487.29,488.94,3809.0,473.6117,476.2164,473.6117,475.2153,3809.0
2022-11-29 14:30:00,488.59,488.59,485.92,485.92,5030.0,474.8752,474.8752,472.2801,472.2801,5030.0
2022-11-29 15:00:00,486.04,486.94,485.13,485.95,18984.0,472.3967,473.2715,471.5123,472.3093,18984.0
2022-11-29 15:30:00,485.55,486.36,484.79,486.31,48989.0,471.9205,472.7078,471.1818,472.6592,48989.0
2022-11-30 09:30:00,486.32,488.43,483.21,486.59,14402.0,472.6689,474.7197,469.6462,472.9313,14402.0
2022-11-30 10:00:00,486.75,488.36,484.08,484.46,6112.0,473.0868,474.6516,470.4918,470.8611,6112.0
2022-11-30 10:30:00,484.58,486.12,483.08,483.89,7351.0,470.9777,472.4745,469.5198,470.3071,7351.0
2022-11-30 11:00:00,483.4,486.68,483.39,485.95,9631.0,469.8309,473.0188,469.8211,472.3093,9631.0
2022-11-30 11:30:00,485.83,488.0,485.82,486.53,7235.0,472.1926,474.3017,472.1829,472.873,7235.0
2022-11-30 12:00:00,486.26,487.55,485.0,485.18,4368.0,472.6106,473.8644,471.3859,471.5609,4368.0
2022-11-30 12:30:00,485.22,485.24,484.09,484.5,4240.0,471.5998,471.6192,470.5015,470.9,4240.0
2022-11-30 13:00:00,484.22,485.73,484.21,485.07,4048.0,470.6278,472.0954,470.6181,471.454,4048.0
2022-11-30 13:30:00,484.96,492.87,484.41,492.75,7252.0,471.3471,479.035,470.8125,478.9184,7252.0
2022-11-30 14:00:00,492.9,501.21,492.87,500.94,6035.0,479.0642,487.1409,479.035,486.8785,6035.0
2022-11-30 14:30:00,500.38,501.42,498.42,501.42,10572.0,486.3342,487.345,484.4292,487.345,10572.0
2022-11-30 15:00:00,501.76,504.8,501.76,504.32,7422.0,487.6755,490.6301,487.6755,490.1636,7422.0
2022-11-30 15:30:00,504.55,508.17,503.56,507.61,40023.0,490.3872,493.9056,489.425,493.3613,40023.0
2022-12-01 09:30:00,513.5,518.95,510.04,518.95,18495.0,499.0859,504.383,495.7231,504.383,18495.0
2022-12-01 10:00:00,519.9,520.99,509.31,511.33,15564.0,505.3063,506.3657,495.0136,496.9769,15564.0
2022-12-01 10:30:00,511.19,518.08,511.1,518.08,15257.0,496.8408,503.5374,496.7533,503.5374,15257.0
2022-12-01 11:00:00,517.0,517.84,514.75,515.18,10104.0,502.4877,503.3041,500.3009,500.7188,10104.0
2022-12-01 11:30:00,515.02,516.39,514.06,515.54,10297.0,500.5633,501.8948,499.6302,501.0687,10297.0
2022-12-01 12:00:00,515.44,518.59,514.14,518.59,5303.0,500.9715,504.0331,499.708,504.0331,5303.0
2022-12-01 12:30:00,519.75,519.75,516.54,516.91,2930.0,505.1605,505.1605,502.0406,502.4002,2930.0
2022-12-01 13:00:00,517.0,517.9,515.82,517.44,5360.0,502.4877,503.3624,501.3408,502.9153,5360.0
2022-12-01 13:30:00,517.86,517.98,516.63,517.8,4821.0,503.3236,503.4402,502.1281,503.2652,4821.0
2022-12-01 14:00:00,517.48,517.63,515.73,517.0,8513.0,502.9542,503.1,501.2533,502.4877,8513.0
2022-12-01 14:30:00,516.29,518.66,516.29,517.9,25088.0,501.7976,504.1011,501.7976,503.3624,25088.0
2022-12-01 15:00:00,518.99,520.13,518.63,519.88,17790.0,504.4218,505.5298,504.0719,505.2869,17790.0
2022-12-01 15:30:00,520.13,523.36,520.06,521.37,67930.0,505.5298,508.6692,505.4618,506.735,67930.0
2022-12-02 09:30:00,511.03,516.14,506.23,509.0,29377.0,496.6853,501.6518,492.02,494.7123,29377.0
2022-12-02 10:00:00,509.55,512.73,507.79,511.13,30618.0,495.2468,498.3376,493.5362,496.7825,30618.0
2022-12-02 10:30:00,511.0,515.8,510.42,515.0,24886.0,496.6561,501.3214,496.0924,500.5438,24886.0
2022-12-02 11:00:00,514.8,517.4,513.71,515.02,29355.0,500.3494,502.8765,499.29,500.5633,29355.0
2022-12-02 11:30:00,515.49,518.13,514.08,516.2,16100.0,501.0201,503.586,499.6497,501.7101,16100.0
2022-12-02 12:00:00,516.2,518.8,516.09,516.91,16187.0,501.7101,504.2372,501.6032,502.4002,16187.0
2022-12-02 12:30:00,517.53,517.84,515.33,515.33,3214.0,503.0028,503.3041,500.8646,500.8646,3214.0
2022-12-02 13:00:00,515.9,516.47,514.97,516.47,12600.0,501.4186,501.9726,500.5147,501.9726,12600.0
2022-12-02 13:30:00,516.69,519.4,516.1,517.88,27452.0,502.1864,504.8203,501.613,503.343,27452.0
2022-12-02 14:00:00,518.12,518.89,517.47,518.0,23178.0,503.5763,504.3246,502.9445,503.4596,23178.0
2022-12-02 14:30:00,517.8,519.77,517.08,519.44,4701.0,503.2652,505.1799,502.5654,504.8592,4701.0
2022-12-02 15:00:00,519.76,521.12,519.45,519.75,6299.0,505.1702,506.492,504.8689,505.1605,6299.0
2022-12-02 15:30:00,519.79,520.16,517.51,518.54,40119.0,505.1994,505.559,502.9834,503.9845,40119.0
2022-12-05 09:30:00,512.11,512.11,502.23,502.28,36682.0,497.735,497.735,488.1323,488.1809,36682.0
2022-12-05 10:00:00,502.29,506.32,500.95,506.31,45771.0,488.1906,492.1075,486.8882,492.0978,45771.0
2022-12-05 10:30:00,505.79,509.74,504.95,507.95,36316.0,491.5924,495.4315,490.7759,493.6917,36316.0
2022-12-05 11:00:00,508.35,509.33,507.2,507.73,10542.0,494.0805,495.033,492.9628,493.4779,10542.0
2022-12-05 11:30:00,507.35,507.49,504.52,506.02,8936.0,493.1086,493.2446,490.358,491.8159,8936.0
2022-12-05 12:00:00,505.97,507.45,505.81,506.83,7369.0,491.7673,493.2058,491.6118,492.6032,7369.0
2022-12-05 12:30:00,506.0,506.65,503.28,503.29,5835.0,491.7965,492.4282,489.1528,489.1625,5835.0
2022-12-05 13:00:00,503.05,504.03,502.11,503.3,5510.0,488.9293,489.8818,488.0157,489.1723,5510.0
2022-12-05 13:30:00,504.17,504.42,501.93,501.94,7547.0,490.0178,490.2608,487.8407,487.8504,7547.0
2022-12-05 14:00:00,501.67,502.39,501.55,501.55,12431.0,487.588,488.2878,487.4714,487.4714,12431.0
2022-12-05 14:30:00,501.4,503.25,500.73,503.24,8997.0,487.3256,489.1237,486.6744,489.1139,8997.0
2022-12-05 15:00:00,503.58,503.58,501.6,502.19,14843.0,489.4444,489.4444,487.52,488.0934,14843.0
2022-12-05 15:30:00,501.94,504.78,501.58,504.49,35756.0,487.8504,490.6107,487.5005,490.3289,35756.0
2022-12-06 09:30:00,505.23,505.86,500.42,501.49,9842.0,491.0481,491.6604,486.3731,487.4131,9842.0
2022-12-06 10:00:00,501.35,502.56,500.4,500.76,16722.0,487.277,488.453,486.3537,486.7036,16722.0
2022-12-06 10:30:00,500.76,502.57,500.75,501.38,5455.0,486.7036,488.4627,486.6938,487.3061,5455.0
2022-12-06 11:00:00,500.87,503.66,499.9,503.36,82562.0,486.8105,489.5221,485.8677,489.2306,82562.0
2022-12-06 11:30:00,503.18,503.73,500.4,501.19,19937.0,489.0556,489.5902,486.3537,487.1215,19937.0
2022-12-06 12:00:00,501.32,501.32,499.79,500.27,4227.0,487.2478,487.2478,485.7608,486.2273,4227.0
2022-12-06 12:30:00,500.02,500.76,498.61,499.0,5452.0,485.9843,486.7036,484.6139,484.993,5452.0
2022-12-06 13:00:00,499.19,499.7,498.39,499.12,15020.0,485.1776,485.6733,484.4001,485.1096,15020.0
2022-12-06 13:30:00,498.71,500.76,498.71,500.43,3542.0,484.7111,486.7036,484.7111,486.3828,3542.0
2022-12-06 14:00:00,500.2,500.2,496.92,496.92,3292.0,486.1593,486.1593,482.9713,482.9713,3292.0
2022-12-06 14:30:00,495.71,498.94,495.65,498.33,6246.0,481.7953,484.9346,481.737,484.3418,6246.0
2022-12-06 15:00:00,498.59,498.7,496.47,497.0,4754.0,484.5945,484.7014,482.534,483.0491,4754.0
2022-12-06 15:30:00,497.11,500.65,497.11,499.89,40984.0,483.156,486.5966,483.156,485.858,40984.0
2022-12-07 09:30:00,500.0,503.29,496.49,496.92,9610.0,485.9649,489.1625,482.5534,482.9713,9610.0
2022-12-07 10:00:00,497.02,501.4,496.81,500.45,6517.0,483.0685,487.3256,482.8644,486.4023,6517.0
2022-12-07 10:30:00,501.66,502.9,499.49,501.76,9839.0,487.5783,488.7835,485.4692,487.6755,9839.0
2022-12-07 11:00:00,501.84,502.33,499.34,499.36,9468.0,487.7532,488.2295,485.3234,485.3429,9468.0
2022-12-07 11:30:00,499.54,501.2,499.0,500.6,3959.0,485.5178,487.1312,484.993,486.548,3959.0
2022-12-07 12:00:00,500.88,501.66,499.67,499.88,17152.0,486.8202,487.5783,485.6441,485.8483,17152.0
2022-12-07 12:30:00,500.2,502.42,499.9,501.18,5639.0,486.1593,488.317,485.8677,487.1118,5639.0
2022-12-07 13:00:00,501.4,501.68,499.59,500.07,2508.0,487.3256,487.5977,485.5664,486.0329,2508.0
2022-12-07 13:30:00,499.3,501.28,498.85,499.04,15171.0,485.2845,487.209,484.8472,485.0318,15171.0
2022-12-07 14:00:00,498.9,501.08,498.89,500.92,9027.0,484.8958,487.0146,484.886,486.8591,9027.0
2022-12-07 14:30:00,500.94,501.1,499.94,500.48,8364.0,486.8785,487.034,485.9066,486.4314,8364.0
2022-12-07 15:00:00,500.49,501.25,499.99,501.01,13122.0,486.4411,487.1798,485.9552,486.9465,13122.0
2022-12-07 15:30:00,501.02,501.39,499.78,499.99,64139.0,486.9563,487.3159,485.7511,485.9552,64139.0
2022-12-08 09:30:00,501.19,503.78,499.29,503.78,10059.0,487.1215,489.6388,485.2748,489.6388,10059.0
2022-12-08 10:00:00,504.1,505.87,502.4,504.23,4651.0,489.9498,491.6701,488.2975,490.0761,4651.0
2022-12-08 10:30:00,503.77,504.68,502.04,502.08,5020.0,489.6291,490.5135,487.9476,487.9865,5020.0
2022-12-08 11:00:00,502.17,503.28,498.47,500.14,7138.0,488.074,489.1528,484.4778,486.101,7138.0
2022-12-08 11:30:00,500.0,501.59,500.0,501.38,3463.0,485.9649,487.5103,485.9649,487.3061,3463.0
2022-12-08 12:00:00,501.09,501.69,499.63,501.43,11715.0,487.0243,487.6074,485.6053,487.3547,11715.0
2022-12-08 12:30:00,501.07,502.51,500.76,502.08,2526.0,487.0049,488.4044,486.7036,487.9865,2526.0
2022-12-08 13:00:00,502.53,502.53,501.34,502.28,4717.0,488.4239,488.4239,487.2673,488.1809,4717.0
2022-12-08 13:30:00,503.21,504.0,502.44,502.7,3427.0,489.0848,489.8526,488.3364,488.5891,3427.0
2022-12-08 14:00:00,503.03,503.45,500.34,501.94,5569.0,488.9098,489.318,486.2953,487.8504,5569.0
2022-12-08 14:30:00,501.6,502.76,501.46,501.47,3623.0,487.52,488.6474,487.3839,487.3936,3623.0
2022-12-08 15:00:00,501.58,501.85,500.23,501.55,3815.0,487.5005,487.763,486.1884,487.4714,3815.0
2022-12-08 15:30:00,501.85,502.07,499.04,500.04,12399.0,487.763,487.9768,485.0318,486.0038,12399.0
2022-12-09 09:30:00,497.36,499.13,494.89,496.22,5113.0,483.399,485.1193,480.9983,482.291,5113.0
2022-12-09 10:00:00,497.23,499.59,494.69,495.86,14487.0,483.2726,485.5664,480.8039,481.9411,14487.0
2022-12-09 10:30:00,496.11,497.89,492.84,493.79,18844.0,482.1841,483.9141,479.0059,479.9292,18844.0
2022-12-09 11:00:00,494.14,494.25,490.38,490.38,19601.0,480.2694,480.3763,476.6149,476.6149,19601.0
2022-12-09 11:30:00,490.08,491.9,488.66,490.19,6189.0,476.3233,478.0923,474.9432,476.4303,6189.0
2022-12-09 12:00:00,490.09,490.64,489.1,489.57,5161.0,476.3331,476.8676,475.3709,475.8277,5161.0
2022-12-09 12:30:00,489.92,491.41,489.92,490.69,5771.0,476.1678,477.616,476.1678,476.9162,5771.0
2022-12-09 13:00:00,490.45,491.24,489.71,491.03,3108.0,476.683,477.4508,475.9637,477.2467,3108.0
2022-12-09 13:30:00,491.59,491.9,490.91,491.14,4012.0,477.791,478.0923,477.13,477.3536,4012.0
2022-12-09 14:00:00,490.99,492.92,490.87,492.41,4183.0,477.2078,479.0836,477.0912,478.5879,4183.0
2022-12-09 14:30:00,492.0,494.82,492.0,494.54,4806.0,478.1894,480.9303,478.1894,480.6581,4806.0
2022-12-09 15:00:00,494.56,495.55,494.55,495.55,6456.0,480.6776,481.6398,480.6679,481.6398,6456.0
2022-12-09 15:30:00,495.27,495.34,491.63,492.31,22924.0,481.3677,481.4357,477.8298,478.4907,22924.0
2022-12-12 09:30:00,490.76,495.14,490.76,493.93,8021.0,476.9843,481.2413,476.9843,480.0653,8021.0
2022-12-12 10:00:00,494.0,495.49,492.22,494.75,3664.0,480.1333,481.5815,478.4033,480.8623,3664.0
2022-12-12 10:30:00,493.6,495.65,493.6,494.48,1828.0,479.7445,481.737,479.7445,480.5998,1828.0
2022-12-12 11:00:00,494.7,495.49,494.01,494.53,1040.0,480.8137,481.5815,480.143,480.6484,1040.0
2022-12-12 11:30:00,495.46,495.73,495.06,495.24,18602.0,481.5523,481.8147,481.1636,481.3385,18602.0
2022-12-12 12:00:00,495.07,495.37,494.47,494.86,5423.0,481.1733,481.4649,480.5901,480.9692,5423.0
2022-12-12 12:30:00,494.9,496.3,494.9,495.75,3229.0,481.008,482.3687,481.008,481.8342,3229.0
2022-12-12 13:00:00,495.72,496.34,493.11,493.11,6697.0,481.805,482.4076,479.2683,479.2683,6697.0
2022-12-12 13:30:00,493.21,493.76,492.08,492.36,8646.0,479.3655,479.9,478.2672,478.5393,8646.0
2022-12-12 14:00:00,492.16,492.21,490.67,491.52,2048.0,478.345,478.3936,476.8968,477.7229,2048.0
2022-12-12 14:30:00,491.16,492.64,490.91,492.59,3793.0,477.373,478.8115,477.13,478.7629,3793.0
2022-12-12 15:00:00,493.05,494.96,492.87,494.14,6223.0,479.21,481.0664,479.035,480.2694,6223.0
2022-12-12 15:30:00,494.44,497.29,494.44,497.29,26485.0,480.561,483.331,480.561,483.331,26485.0
2022-12-13 09:30:00,524.72,527.28,517.38,522.26,27706.0,509.991,512.4791,502.857,507.6,27706.0
2022-12-13 10:00:00,521.68,523.67,513.45,514.02,17780.0,507.0363,508.9705,499.0373,499.5913,17780.0
2022-12-13 10:30:00,513.62,516.26,510.51,513.29,18851.0,499.2026,501.7685,496.1799,498.8818,18851.0
2022-12-13 11:00:00,514.16,515.63,512.77,515.0,24480.0,499.7274,501.1561,498.3764,500.5438,24480.0
2022-12-13 11:30:00,514.66,515.71,509.01,511.55,27530.0,500.2134,501.2339,494.722,497.1907,27530.0
2022-12-13 12:00:00,510.86,511.82,505.74,506.73,3916.0,496.52,497.4531,491.5438,492.506,3916.0
2022-12-13 12:30:00,505.95,507.77,504.99,506.61,10232.0,491.7479,493.5168,490.8148,492.3893,10232.0
2022-12-13 13:00:00,506.99,509.0,505.95,508.68,6887.0,492.7587,494.7123,491.7479,494.4012,6887.0
2022-12-13 13:30:00,509.16,509.16,507.38,509.02,6133.0,494.8678,494.8678,493.1377,494.7317,6133.0
2022-12-13 14:00:00,509.46,513.31,509.33,512.71,13965.0,495.1593,498.9013,495.033,498.3181,13965.0
2022-12-13 14:30:00,512.59,515.89,511.52,512.08,16954.0,498.2015,501.4089,497.1615,497.7058,16954.0
2022-12-13 15:00:00,511.89,512.57,509.39,512.57,13153.0,497.5211,498.182,495.0913,498.182,13153.0
2022-12-13 15:30:00,512.78,514.62,511.81,512.68,41791.0,498.3861,500.1745,497.4434,498.289,41791.0
2022-12-14 09:30:00,507.58,515.96,507.58,514.71,11372.0,493.3321,501.4769,493.3321,500.262,11372.0
2022-12-14 10:00:00,515.76,517.15,514.83,515.43,9855.0,501.2825,502.6335,500.3786,500.9618,9855.0
2022-12-14 10:30:00,515.01,516.37,513.56,513.56,15804.0,500.5536,501.8754,499.1443,499.1443,15804.0
2022-12-14 11:00:00,514.46,514.72,512.67,514.21,2803.0,500.019,500.2717,498.2792,499.776,2803.0
2022-12-14 11:30:00,514.04,514.04,511.97,512.41,11025.0,499.6108,499.6108,497.5989,498.0265,11025.0
2022-12-14 12:00:00,512.8,512.8,508.72,509.6,16950.0,498.4056,498.4056,494.4401,495.2954,16950.0
2022-12-14 12:30:00,509.5,509.77,508.45,508.79,2900.0,495.1982,495.4606,494.1777,494.5081,2900.0
2022-12-14 13:00:00,508.35,508.73,507.44,508.12,7394.0,494.0805,494.4498,493.196,493.857,7394.0
2022-12-14 13:30:00,508.2,509.55,507.87,508.38,14157.0,493.9347,495.2468,493.614,494.1097,14157.0
2022-12-14 14:00:00,507.88,507.88,497.24,498.95,25987.0,493.6237,493.6237,483.2824,484.9444,25987.0
2022-12-14 14:30:00,499.05,499.34,493.06,497.41,35235.0,485.0416,485.3234,479.2197,483.4476,35235.0
2022-12-14 15:00:00,497.59,503.15,496.32,496.32,15275.0,483.6225,489.0265,482.3882,482.3882,15275.0
2022-12-14 15:30:00,496.09,500.84,494.56,498.12,54866.0,482.1646,486.7813,480.6776,484.1377,54866.0
2022-12-15 09:30:00,489.65,493.04,487.1,487.13,45692.0,475.9054,479.2003,473.427,473.4562,45692.0
2022-12-15 10:00:00,487.15,487.23,482.45,483.2,14361.0,473.4756,473.5533,468.9075,469.6365,14361.0
2022-12-15 10:30:00,482.75,485.08,478.44,480.84,57802.0,469.1991,471.4637,465.0101,467.3427,57802.0
2022-12-15 11:00:00,480.84,481.46,478.2,480.31,27574.0,467.3427,467.9453,464.7768,466.8276,27574.0
2022-12-15 11:30:00,480.67,482.46,480.25,481.55,23288.0,467.1775,468.9172,466.7693,468.0328,23288.0
2022-12-15 12:00:00,481.62,482.61,479.97,481.37,40914.0,468.1008,469.063,466.4971,467.8578,40914.0
2022-12-15 12:30:00,481.66,483.09,480.97,480.98,10713.0,468.1397,469.5296,467.4691,467.4788,10713.0
2022-12-15 13:00:00,480.94,481.24,479.26,479.26,4946.0,467.4399,467.7315,465.8071,465.8071,4946.0
2022-12-15 13:30:00,479.57,480.19,477.15,477.79,8319.0,466.1084,466.711,463.7563,464.3783,8319.0
2022-12-15 14:00:00,477.62,478.27,474.97,476.62,20989.0,464.2131,464.8449,461.6375,463.2412,20989.0
2022-12-15 14:30:00,477.08,480.68,477.08,478.91,15266.0,463.6883,467.1872,463.6883,465.4669,15266.0
2022-12-15 15:00:00,479.29,479.94,475.77,477.97,24054.0,465.8362,466.468,462.415,464.5533,24054.0
2022-12-15 15:30:00,478.02,480.06,475.43,476.71,117230.0,464.6019,466.5846,462.0846,463.3286,117230.0
2022-12-16 09:30:00,472.27,475.11,468.93,472.12,77818.0,459.0133,461.7736,455.767,458.8675,77818.0
2022-12-16 10:00:00,471.67,472.87,469.22,469.97,67722.0,458.4301,459.5964,456.0489,456.7778,67722.0
2022-12-16 10:30:00,470.04,472.57,469.43,472.54,10952.0,456.8459,459.3049,456.253,459.2757,10952.0
2022-12-16 11:00:00,472.53,472.69,470.08,471.65,9906.0,459.266,459.4215,456.8847,458.4107,9906.0
2022-12-16 11:30:00,471.81,472.27,469.56,469.56,10172.0,458.5662,459.0133,456.3793,456.3793,10172.0
2022-12-16 12:00:00,469.86,470.57,469.15,470.24,20967.0,456.6709,457.361,455.9809,457.0403,20967.0
2022-12-16 12:30:00,470.25,471.14,468.47,468.5,14010.0,457.05,457.915,455.3199,455.3491,14010.0
2022-12-16 13:00:00,469.01,470.08,468.93,469.45,12812.0,455.8448,456.8847,455.767,456.2724,12812.0
2022-12-16 13:30:00,469.48,469.92,467.23,468.12,11764.0,456.3016,456.7292,454.1147,454.9798,11764.0
2022-12-16 14:00:00,467.82,469.31,467.14,467.9,12812.0,454.6882,456.1364,454.0273,454.7659,12812.0
2022-12-16 14:30:00,467.84,470.36,467.23,470.01,17407.0,454.7076,457.1569,454.1147,456.8167,17407.0
2022-12-16 15:00:00,470.18,472.43,469.93,472.43,25658.0,456.9819,459.1688,456.739,459.1688,25658.0
2022-12-16 15:30:00,472.68,473.36,470.43,471.04,59507.0,459.4118,460.0727,457.2249,457.8178,59507.0
2022-12-19 09:30:00,471.91,473.58,463.95,464.89,16576.0,458.6634,460.2865,450.9268,451.8404,16576.0
2022-12-19 10:00:00,465.18,469.11,463.38,467.94,10702.0,452.1223,455.942,450.3728,454.8048,10702.0
2022-12-19 10:30:00,467.61,467.92,463.7,463.97,15051.0,454.4841,454.7854,450.6838,450.9463,15051.0
2022-12-19 11:00:00,463.83,465.47,463.46,463.97,7743.0,450.8102,452.4042,450.4506,450.9463,7743.0
2022-12-19 11:30:00,463.96,463.96,462.16,463.54,9846.0,450.9365,450.9365,449.1871,450.5283,9846.0
2022-12-19 12:00:00,463.26,465.98,463.26,465.16,44691.0,450.2562,452.8998,450.2562,452.1029,44691.0
2022-12-19 12:30:00,464.98,466.2,464.3,465.11,7746.0,451.9279,453.1137,451.267,452.0543,7746.0
2022-12-19 13:00:00,465.48,465.78,464.72,464.77,4487.0,452.4139,452.7054,451.6752,451.7238,4487.0
2022-12-19 13:30:00,464.55,464.8,463.7,464.03,6237.0,451.51,451.753,450.6838,451.0046,6237.0
2022-12-19 14:00:00,463.51,463.56,461.5,461.56,7774.0,450.4992,450.5478,448.5456,448.6039,7774.0
2022-12-19 14:30:00,461.79,463.8,461.6,462.08,14478.0,448.8274,450.781,448.6428,449.1093,14478.0
2022-12-19 15:00:00,462.08,462.5,461.18,461.18,7817.0,449.1093,449.5175,448.2346,448.2346,7817.0
2022-12-19 15:30:00,461.3,462.88,460.78,461.94,28768.0,448.3512,449.8869,447.8458,448.9732,28768.0
2022-12-20 09:30:00,460.36,461.81,450.0,458.1,92447.0,447.4376,448.8469,437.3684,445.241,92447.0
2022-12-20 10:00:00,458.14,460.64,456.22,460.64,26178.0,445.2799,447.7097,443.4138,447.7097,26178.0
2022-12-20 10:30:00,460.31,463.6,460.27,460.32,15882.0,447.389,450.5866,447.3501,447.3987,15882.0
2022-12-20 11:00:00,460.96,462.16,456.1,458.47,46579.0,448.0207,449.1871,443.2972,445.6006,46579.0
2022-12-20 11:30:00,458.92,461.54,457.98,460.71,57591.0,446.038,448.5845,445.1244,447.7778,57591.0
2022-12-20 12:00:00,460.54,463.74,459.99,461.3,21273.0,447.6125,450.7227,447.078,448.3512,21273.0
2022-12-20 12:30:00,460.73,463.17,460.14,462.37,13581.0,447.7972,450.1687,447.2238,449.3912,13581.0
2022-12-20 13:00:00,462.37,462.78,459.07,460.46,19273.0,449.3912,449.7897,446.1838,447.5348,19273.0
2022-12-20 13:30:00,460.55,461.91,460.29,461.01,7579.0,447.6223,448.9441,447.3696,448.0693,7579.0
2022-12-20 14:00:00,461.02,461.66,458.88,459.8,19312.0,448.0791,448.7011,445.9991,446.8933,19312.0
2022-12-20 14:30:00,459.85,460.84,458.64,460.67,13863.0,446.9419,447.9041,445.7659,447.7389,13863.0
2022-12-20 15:00:00,460.6,460.6,458.17,458.97,11224.0,447.6709,447.6709,445.3091,446.0866,11224.0
2022-12-20 15:30:00,459.26,460.5,457.85,457.99,60335.0,446.3685,447.5737,444.998,445.1341,60335.0
2022-12-21 09:30:00,462.67,464.05,459.78,460.09,15942.0,449.6827,451.024,446.8739,447.1752,15942.0
2022-12-21 10:00:00,461.18,465.68,460.72,464.52,23456.0,448.2346,452.6083,447.7875,451.4808,23456.0
2022-12-21 10:30:00,465.24,467.17,465.16,465.72,7440.0,452.1806,454.0564,452.1029,452.6471,7440.0
2022-12-21 11:00:00,465.44,469.69,464.96,469.69,16726.0,452.375,456.5057,451.9085,456.5057,16726.0
2022-12-21 11:30:00,469.95,470.24,467.91,468.91,15095.0,456.7584,457.0403,454.7757,455.7476,15095.0
2022-12-21 12:00:00,469.17,469.55,468.77,469.33,3212.0,456.0003,456.3696,455.6115,456.1558,3212.0
2022-12-21 12:30:00,469.59,469.59,468.44,469.22,6356.0,456.4085,456.4085,455.2908,456.0489,6356.0
2022-12-21 13:00:00,469.49,470.12,467.26,468.11,9287.0,456.3113,456.9236,454.1439,454.97,9287.0
2022-12-21 13:30:00,468.35,470.23,468.18,470.1,5756.0,455.2033,457.0305,455.0381,456.9042,5756.0
2022-12-21 14:00:00,470.16,471.95,470.15,470.79,5877.0,456.9625,458.7023,456.9528,457.5748,5877.0
2022-12-21 14:30:00,470.96,471.8,469.14,469.65,8097.0,457.74,458.5565,455.9711,456.4668,8097.0
2022-12-21 15:00:00,469.71,470.88,468.79,469.2,12650.0,456.5251,457.6623,455.631,456.0294,12650.0
2022-12-21 15:30:00,469.35,472.35,469.07,472.12,41178.0,456.1752,459.091,455.9031,458.8675,41178.0
2022-12-22 09:30:00,466.45,468.16,463.73,465.01,11101.0,453.3566,455.0186,450.713,451.9571,11101.0
2022-12-22 10:00:00,465.5,465.5,463.22,465.17,19365.0,452.4333,452.4333,450.2173,452.1126,19365.0
2022-12-22 10:30:00,465.17,466.05,464.2,464.67,22421.0,452.1126,452.9679,451.1698,451.6266,22421.0
2022-12-22 11:00:00,464.59,465.03,462.96,463.76,22229.0,451.5489,451.9765,449.9646,450.7422,22229.0
2022-12-22 11:30:00,463.74,464.15,462.0,462.07,3827.0,450.7227,451.1212,449.0316,449.0996,3827.0
2022-12-22 12:00:00,462.21,462.92,458.82,459.25,4954.0,449.2357,449.9257,445.9408,446.3587,4954.0
2022-12-22 12:30:00,459.14,460.13,458.6,459.69,18686.0,446.2518,447.214,445.727,446.7864,18686.0
2022-12-22 13:00:00,459.2,459.2,455.79,456.3,5118.0,446.3102,446.3102,442.9959,443.4916,5118.0
2022-12-22 13:30:00,456.36,456.36,454.6,455.58,7769.0,443.5499,443.5499,441.8393,442.7918,7769.0
2022-12-22 14:00:00,456.1,458.22,456.07,457.59,5190.0,443.2972,445.3577,443.268,444.7453,5190.0
2022-12-22 14:30:00,458.65,459.56,457.35,459.5,6892.0,445.7756,446.66,444.5121,446.6017,6892.0
2022-12-22 15:00:00,459.68,461.96,458.61,461.7,8353.0,446.7767,448.9927,445.7367,448.74,8353.0
2022-12-22 15:30:00,461.91,462.6,459.7,462.55,37688.0,448.9441,449.6147,446.7961,449.5661,37688.0
2022-12-23 09:30:00,461.61,465.18,459.81,463.41,71469.0,448.6525,452.1223,446.903,450.402,71469.0
2022-12-23 10:00:00,462.4,467.6,462.05,466.74,15184.0,449.4203,454.4744,449.0802,453.6385,15184.0
2022-12-23 10:30:00,466.59,467.46,464.0,464.05,7612.0,453.4927,454.3383,450.9754,451.024,7612.0
2022-12-23 11:00:00,464.54,465.41,463.2,464.46,10678.0,451.5003,452.3458,450.1979,451.4225,10678.0
2022-12-23 11:30:00,464.83,465.93,464.22,465.06,3143.0,451.7821,452.8512,451.1892,452.0057,3143.0
2022-12-23 12:00:00,465.5,467.17,465.33,467.17,6900.0,452.4333,454.0564,452.2681,454.0564,6900.0
2022-12-23 12:30:00,466.97,467.57,465.54,466.21,14220.0,453.862,454.4452,452.4722,453.1234,14220.0
2022-12-23 13:00:00,465.92,466.62,465.5,465.9,1446.0,452.8415,453.5219,452.4333,452.8221,1446.0
2022-12-23 13:30:00,465.18,466.84,464.69,465.85,9548.0,452.1223,453.7357,451.646,452.7735,9548.0
2022-12-23 14:00:00,465.66,465.66,463.76,464.36,6304.0,452.5888,452.5888,450.7422,451.3253,6304.0
2022-12-23 14:30:00,464.36,466.0,464.36,465.35,2765.0,451.3253,452.9193,451.3253,452.2875,2765.0
2022-12-23 15:00:00,465.54,465.64,463.18,463.63,15075.0,452.4722,452.5694,450.1784,450.6158,15075.0
2022-12-23 15:30:00,463.45,464.54,462.5,464.1,36870.0,450.4409,451.5003,449.5175,451.0726,36870.0
2022-12-27 09:30:00,462.82,462.82,455.21,460.12,65047.0,449.8285,449.8285,442.4322,447.2043,65047.0
2022-12-27 10:00:00,460.39,465.94,457.99,464.75,46573.0,447.4667,452.861,445.1341,451.7044,46573.0
2022-12-27 10:30:00,464.95,468.55,464.76,466.16,13833.0,451.8987,455.3977,451.7141,453.0748,13833.0
2022-12-27 11:00:00,466.56,467.62,465.74,466.32,6710.0,453.4636,454.4938,452.6666,453.2303,6710.0
2022-12-27 11:30:00,466.47,467.65,463.81,464.15,7853.0,453.3761,454.523,450.7907,451.1212,7853.0
2022-12-27 12:00:00,464.44,465.95,464.03,464.03,4646.0,451.4031,452.8707,451.0046,451.0046,4646.0
2022-12-27 12:30:00,464.05,464.41,462.59,463.76,7307.0,451.024,451.3739,449.605,450.7422,7307.0
2022-12-27 13:00:00,464.24,464.94,462.78,462.78,5100.0,451.2087,451.889,449.7897,449.7897,5100.0
2022-12-27 13:30:00,462.98,463.54,461.32,461.41,4011.0,449.984,450.5283,448.3706,448.4581,4011.0
2022-12-27 14:00:00,461.83,463.53,461.42,461.42,7248.0,448.8663,450.5186,448.4678,448.4678,7248.0
2022-12-27 14:30:00,461.38,462.03,460.66,461.92,8231.0,448.429,449.0607,447.7292,448.9538,8231.0
2022-12-27 15:00:00,461.85,463.01,461.02,462.11,6957.0,448.8858,450.0132,448.0791,449.1385,6957.0
2022-12-27 15:30:00,462.36,462.36,459.46,460.43,41847.0,449.3814,449.3814,446.5629,447.5056,41847.0
2022-12-28 09:30:00,460.59,464.5,460.59,461.93,15580.0,447.6611,451.4614,447.6611,448.9635,15580.0
2022-12-28 10:00:00,461.67,464.02,460.7,460.7,11282.0,448.7108,450.9949,447.768,447.768,11282.0
2022-12-28 10:30:00,460.0,461.39,458.86,458.86,6424.0,447.0877,448.4387,445.9797,445.9797,6424.0
2022-12-28 11:00:00,459.13,459.7,457.71,457.71,5964.0,446.2421,446.7961,444.862,444.862,5964.0
2022-12-28 11:30:00,458.39,458.68,457.14,458.19,3391.0,445.5229,445.8047,444.308,445.3285,3391.0
2022-12-28 12:00:00,458.13,458.76,456.47,457.03,2980.0,445.2702,445.8825,443.6568,444.2011,2980.0
2022-12-28 12:30:00,457.69,459.98,457.14,459.37,3261.0,444.8425,447.0683,444.308,446.4754,3261.0
2022-12-28 13:00:00,460.28,461.62,459.62,460.11,4638.0,447.3598,448.6622,446.7184,447.1946,4638.0
2022-12-28 13:30:00,459.62,459.62,458.61,458.62,2541.0,446.7184,446.7184,445.7367,445.7464,2541.0
2022-12-28 14:00:00,458.94,458.95,457.71,457.93,1300.0,446.0574,446.0672,444.862,445.0758,1300.0
2022-12-28 14:30:00,457.3,458.43,457.1,457.8,4838.0,444.4635,445.5618,444.2691,444.9494,4838.0
2022-12-28 15:00:00,457.73,457.73,455.71,456.35,4472.0,444.8814,444.8814,442.9181,443.5402,4472.0
2022-12-28 15:30:00,456.4,456.89,453.94,454.3,18940.0,443.5887,444.065,441.1978,441.5477,18940.0
2022-12-29 09:30:00,460.13,465.13,458.5,464.31,39261.0,447.214,452.0737,445.6298,451.2767,39261.0
2022-12-29 10:00:00,464.79,467.85,464.25,467.85,22428.0,451.7432,454.7173,451.2184,454.7173,22428.0
2022-12-29 10:30:00,468.16,471.06,468.16,469.62,4601.0,455.0186,457.8372,455.0186,456.4377,4601.0
2022-12-29 11:00:00,469.62,469.63,467.32,469.14,6048.0,456.4377,456.4474,454.2022,455.9711,6048.0
2022-12-29 11:30:00,469.82,470.69,469.2,470.49,4855.0,456.632,457.4776,456.0294,457.2832,4855.0
2022-12-29 12:00:00,470.94,471.52,470.45,470.79,2270.0,457.7206,458.2843,457.2444,457.5748,2270.0
2022-12-29 12:30:00,470.67,471.12,470.27,470.48,1831.0,457.4582,457.8956,457.0694,457.2735,1831.0
2022-12-29 13:00:00,470.59,471.24,470.17,470.81,1800.0,457.3804,458.0122,456.9722,457.5943,1800.0
2022-12-29 13:30:00,470.82,471.92,470.78,471.91,3849.0,457.604,458.6731,457.5651,458.6634,3849.0
2022-12-29 14:00:00,471.95,473.22,471.1,471.1,3253.0,458.7023,459.9366,457.8761,457.8761,3253.0
2022-12-29 14:30:00,471.0,472.41,470.65,471.58,11288.0,457.7789,459.1493,457.4387,458.3426,11288.0
2022-12-29 15:00:00,471.36,472.12,470.23,470.91,11396.0,458.1288,458.8675,457.0305,457.6914,11396.0
2022-12-29 15:30:00,471.34,473.42,471.2,471.93,19643.0,458.1094,460.131,457.9733,458.6828,19643.0
2022-12-30 09:30:00,466.34,469.43,459.49,463.3,71420.0,453.2497,456.253,446.592,450.2951,71420.0
2022-12-30 10:00:00,463.74,465.62,462.6,463.97,5869.0,450.7227,452.5499,449.6147,450.9463,5869.0
2022-12-30 10:30:00,463.34,464.9,462.25,462.25,6765.0,450.3339,451.8502,449.2745,449.2745,6765.0
2022-12-30 11:00:00,462.55,463.82,461.33,461.71,9660.0,449.5661,450.8005,448.3804,448.7497,9660.0
2022-12-30 11:30:00,462.02,464.03,461.68,464.03,5982.0,449.051,451.0046,448.7205,451.0046,5982.0
2022-12-30 12:00:00,464.0,464.22,462.61,464.22,3980.0,450.9754,451.1892,449.6244,451.1892,3980.0
2022-12-30 12:30:00,464.3,464.3,462.58,463.38,4129.0,451.267,451.267,449.5953,450.3728,4129.0
2022-12-30 13:00:00,463.2,463.29,460.66,460.89,2219.0,450.1979,450.2853,447.7292,447.9527,2219.0
2022-12-30 13:30:00,462.3,462.92,461.29,461.29,2826.0,449.3231,449.9257,448.3415,448.3415,2826.0
2022-12-30 14:00:00,461.37,461.37,459.67,460.84,3494.0,448.4192,448.4192,446.767,447.9041,3494.0
2022-12-30 14:30:00,460.94,462.58,460.49,462.23,4216.0,448.0013,449.5953,447.5639,449.2551,4216.0
2022-12-30 15:00:00,462.05,464.99,462.04,463.35,3730.0,449.0802,451.9376,449.0704,450.3437,3730.0
2022-12-30 15:30:00,463.29,466.42,462.67,465.18,59802.0,450.2853,453.3275,449.6827,452.1223,59802.0
2023-01-03 09:30:00,469.57,476.99,466.96,467.69,32627.0,456.3891,463.6008,453.8523,454.5618,32627.0
2023-01-03 10:00:00,468.69,470.0,463.16,464.23,13078.0,455.5338,456.807,450.159,451.199,13078.0
2023-01-03 10:30:00,463.1,464.1,460.98,463.39,5399.0,450.1007,451.0726,448.0402,450.3825,5399.0
2023-01-03 11:00:00,463.72,463.72,457.48,459.34,11899.0,450.7033,450.7033,444.6384,446.4462,11899.0
2023-01-03 11:30:00,458.66,459.82,457.65,459.82,4362.0,445.7853,446.9127,444.8037,446.9127,4362.0
2023-01-03 12:00:00,459.95,459.95,456.34,457.33,7659.0,447.0391,447.0391,443.5304,444.4926,7659.0
2023-01-03 12:30:00,457.55,459.43,456.85,459.22,2694.0,444.7065,446.5337,444.0261,446.3296,2694.0
2023-01-03 13:00:00,458.79,460.06,457.35,459.83,9348.0,445.9117,447.146,444.5121,446.9225,9348.0
2023-01-03 13:30:00,460.01,462.37,460.01,461.8,10442.0,447.0974,449.3912,447.0974,448.8372,10442.0
2023-01-03 14:00:00,461.79,461.79,459.13,459.34,11684.0,448.8274,448.8274,446.2421,446.4462,11684.0
2023-01-03 14:30:00,458.63,461.89,458.48,460.33,9052.0,445.7562,448.9246,445.6104,447.4084,9052.0
2023-01-03 15:00:00,460.35,462.16,459.79,460.41,12467.0,447.4279,449.1871,446.8836,447.4862,12467.0
2023-01-03 15:30:00,460.51,461.88,459.76,460.87,28460.0,447.5834,448.9149,446.8544,447.9333,28460.0
2023-01-04 09:30:00,466.02,472.46,463.01,467.59,14560.0,452.9387,459.1979,450.0132,454.4646,14560.0
2023-01-04 10:00:00,466.54,466.54,462.38,462.77,11140.0,453.4441,453.4441,449.4009,449.7799,11140.0
2023-01-04 10:30:00,464.17,469.65,463.51,468.77,35712.0,451.1406,456.4668,450.4992,455.6115,35712.0
2023-01-04 11:00:00,470.29,471.25,468.81,468.9,7375.0,457.0889,458.0219,455.6504,455.7379,7375.0
2023-01-04 11:30:00,469.72,473.55,469.7,473.22,9341.0,456.5349,460.2573,456.5154,459.9366,9341.0
2023-01-04 12:00:00,472.87,473.09,471.72,472.58,12075.0,459.5964,459.8103,458.4787,459.3146,12075.0
2023-01-04 12:30:00,473.07,474.88,472.16,472.16,7106.0,459.7908,461.55,458.9064,458.9064,7106.0
2023-01-04 13:00:00,471.99,474.26,471.73,474.02,30872.0,458.7411,460.9474,458.4884,460.7142,30872.0
2023-01-04 13:30:00,474.35,475.15,471.85,472.28,20197.0,461.0349,461.8124,458.6051,459.023,20197.0
2023-01-04 14:00:00,473.85,473.85,468.0,468.46,8516.0,460.5489,460.5489,454.8631,455.3102,8516.0
2023-01-04 14:30:00,468.49,471.66,468.49,471.6,6691.0,455.3394,458.4204,455.3394,458.3621,6691.0
2023-01-04 15:00:00,472.77,473.02,471.28,472.21,10595.0,459.4992,459.7422,458.0511,458.955,10595.0
2023-01-04 15:30:00,472.04,474.25,469.85,474.12,38155.0,458.7897,460.9377,456.6612,460.8113,38155.0
2023-01-05 09:30:00,467.98,469.64,462.78,468.62,10649.0,454.8437,456.4571,449.7897,455.4657,10649.0
2023-01-05 10:00:00,467.36,471.85,465.64,465.98,17190.0,454.2411,458.6051,452.5694,452.8998,17190.0
2023-01-05 10:30:00,465.81,467.64,464.06,464.07,14050.0,452.7346,454.5132,451.0337,451.0434,14050.0
2023-01-05 11:00:00,464.34,464.73,461.7,462.3,14732.0,451.3059,451.6849,448.74,449.3231,14732.0
2023-01-05 11:30:00,462.24,462.55,460.96,461.22,5107.0,449.2648,449.5661,448.0207,448.2734,5107.0
2023-01-05 12:00:00,460.96,462.42,460.55,462.03,5329.0,448.0207,449.4398,447.6223,449.0607,5329.0
2023-01-05 12:30:00,462.02,462.51,460.98,461.34,5643.0,449.051,449.5272,448.0402,448.3901,5643.0
2023-01-05 13:00:00,460.82,464.04,460.16,463.37,7070.0,447.8847,451.0143,447.2432,450.3631,7070.0
2023-01-05 13:30:00,462.92,463.26,461.88,462.58,3522.0,449.9257,450.2562,448.9149,449.5953,3522.0
2023-01-05 14:00:00,462.86,464.01,462.26,463.13,2690.0,449.8674,450.9851,449.2843,450.1298,2690.0
2023-01-05 14:30:00,463.56,465.05,463.0,463.0,6994.0,450.5478,451.9959,450.0035,450.0035,6994.0
2023-01-05 15:00:00,462.73,462.73,459.72,460.02,3745.0,449.7411,449.7411,446.8156,447.1071,3745.0
2023-01-05 15:30:00,459.69,460.76,459.08,459.12,20979.0,446.7864,447.8264,446.1935,446.2324,20979.0
2023-01-06 09:30:00,465.45,465.79,455.47,457.3,9852.0,452.3847,452.7152,442.6849,444.4635,9852.0
2023-01-06 10:00:00,458.93,465.28,458.92,462.39,13603.0,446.0477,452.2195,446.038,449.4106,13603.0
2023-01-06 10:30:00,462.95,467.94,462.25,467.94,29899.0,449.9549,454.8048,449.2745,454.8048,29899.0
2023-01-06 11:00:00,468.02,469.76,467.65,468.25,13411.0,454.8826,456.5737,454.523,455.1061,13411.0
2023-01-06 11:30:00,467.83,469.58,467.43,469.54,6075.0,454.6979,456.3988,454.3091,456.3599,6075.0
2023-01-06 12:00:00,469.54,469.69,467.21,467.22,5002.0,456.3599,456.5057,454.0953,454.105,5002.0
2023-01-06 12:30:00,467.3,467.31,466.19,466.45,4721.0,454.1828,454.1925,453.1039,453.3566,4721.0
2023-01-06 13:00:00,466.52,469.0,466.52,469.0,4653.0,453.4247,455.8351,453.4247,455.8351,4653.0
2023-01-06 13:30:00,469.33,471.78,469.33,470.33,4577.0,456.1558,458.537,456.1558,457.1277,4577.0
2023-01-06 14:00:00,470.56,471.39,469.96,470.71,11148.0,457.3513,458.158,456.7681,457.4971,11148.0
2023-01-06 14:30:00,470.76,472.59,470.36,472.17,9590.0,457.5457,459.3243,457.1569,458.9161,9590.0
2023-01-06 15:00:00,472.02,473.16,471.33,471.55,8272.0,458.7703,459.8783,458.0997,458.3135,8272.0
2023-01-06 15:30:00,471.84,472.53,468.12,468.91,53656.0,458.5953,459.266,454.9798,455.7476,53656.0
2023-01-09 09:30:00,475.83,482.06,472.72,482.06,13144.0,462.4733,468.5285,459.4506,468.5285,13144.0
2023-01-09 10:00:00,482.54,486.22,482.53,485.14,8903.0,468.995,472.5717,468.9853,471.522,8903.0
2023-01-09 10:30:00,485.53,488.19,485.53,487.59,9228.0,471.9011,474.4864,471.9011,473.9032,9228.0
2023-01-09 11:00:00,487.46,491.83,487.35,490.46,17497.0,473.7769,478.0242,473.67,476.6927,17497.0
2023-01-09 11:30:00,489.9,489.95,488.23,489.1,3491.0,476.1484,476.197,474.5253,475.3709,3491.0
2023-01-09 12:00:00,488.25,488.86,486.74,487.97,11586.0,474.5447,475.1376,473.0771,474.2726,11586.0
2023-01-09 12:30:00,488.35,488.35,486.65,487.09,2760.0,474.6419,474.6419,472.9896,473.4173,2760.0
2023-01-09 13:00:00,487.52,487.78,486.18,486.28,4279.0,473.8352,474.0879,472.5328,472.63,4279.0
2023-01-09 13:30:00,485.91,485.91,482.28,483.95,3797.0,472.2704,472.2704,468.7423,470.3654,3797.0
2023-01-09 14:00:00,484.15,485.14,482.63,483.91,3407.0,470.5598,471.522,469.0825,470.3265,3407.0
2023-01-09 14:30:00,483.62,483.78,481.64,481.65,7539.0,470.0447,470.2002,468.1203,468.13,7539.0
2023-01-09 15:00:00,481.07,482.45,480.66,480.77,8156.0,467.5663,468.9075,467.1678,467.2747,8156.0
2023-01-09 15:30:00,480.48,481.48,479.69,480.54,17078.0,466.9928,467.9647,466.225,467.0511,17078.0
2023-01-10 09:30:00,479.83,489.97,477.0,488.18,14480.0,466.3611,476.2164,463.6105,474.4767,14480.0
2023-01-10 10:00:00,489.83,489.88,486.62,486.62,12772.0,476.0804,476.129,472.9605,472.9605,12772.0
2023-01-10 10:30:00,486.47,488.49,484.62,487.97,18802.0,472.8147,474.778,471.0166,474.2726,18802.0
2023-01-10 11:00:00,488.19,489.33,487.07,487.82,19815.0,474.4864,475.5944,473.3978,474.1268,19815.0
2023-01-10 11:30:00,488.53,489.35,486.57,488.12,4230.0,474.8169,475.6138,472.9119,474.4184,4230.0
2023-01-10 12:00:00,487.56,487.56,485.05,485.39,2504.0,473.8741,473.8741,471.4345,471.765,2504.0
2023-01-10 12:30:00,485.2,487.22,485.2,486.7,2042.0,471.5803,473.5436,471.5803,473.0382,2042.0
2023-01-10 13:00:00,487.13,488.25,486.9,487.14,1569.0,473.4562,474.5447,473.2326,473.4659,1569.0
2023-01-10 13:30:00,486.82,488.1,486.66,486.8,8710.0,473.1549,474.3989,472.9993,473.1354,8710.0
2023-01-10 14:00:00,487.03,488.91,486.56,488.91,12350.0,473.359,475.1862,472.9022,475.1862,12350.0
2023-01-10 14:30:00,489.07,489.94,487.55,487.83,5186.0,475.3417,476.1873,473.8644,474.1365,5186.0
2023-01-10 15:00:00,488.06,488.25,486.61,487.5,2955.0,474.36,474.5447,472.9507,473.8158,2955.0
2023-01-10 15:30:00,487.48,488.98,486.7,488.02,13188.0,473.7963,475.2542,473.0382,474.3212,13188.0
2023-01-11 09:30:00,494.26,499.46,491.35,497.84,33290.0,480.386,485.44,477.5577,483.8655,33290.0
2023-01-11 10:00:00,498.28,501.96,496.31,501.96,29414.0,484.2932,487.8699,482.3785,487.8699,29414.0
2023-01-11 10:30:00,501.52,502.39,499.43,500.34,11179.0,487.4422,488.2878,485.4109,486.2953,11179.0
2023-01-11 11:00:00,500.43,502.44,499.71,502.22,3197.0,486.3828,488.3364,485.683,488.1226,3197.0
2023-01-11 11:30:00,502.07,502.07,500.81,501.77,2566.0,487.9768,487.9768,486.7521,487.6852,2566.0
2023-01-11 12:00:00,501.73,501.98,499.93,500.86,4155.0,487.6463,487.8893,485.8969,486.8007,4155.0
2023-01-11 12:30:00,500.28,500.28,498.56,498.96,2783.0,486.237,486.237,484.5653,484.9541,2783.0
2023-01-11 13:00:00,498.96,500.82,498.96,500.82,4878.0,484.9541,486.7619,484.9541,486.7619,4878.0
2023-01-11 13:30:00,501.1,504.41,501.09,502.43,7816.0,487.034,490.2511,487.0243,488.3267,7816.0
2023-01-11 14:00:00,502.33,502.8,500.85,500.85,3371.0,488.2295,488.6863,486.791,486.791,3371.0
2023-01-11 14:30:00,501.31,502.66,500.85,500.85,2587.0,487.2381,488.5502,486.791,486.791,2587.0
2023-01-11 15:00:00,500.86,502.03,500.22,500.58,4757.0,486.8007,487.9379,486.1787,486.5286,4757.0
2023-01-11 15:30:00,500.5,504.03,500.07,504.0,33350.0,486.4509,489.8818,486.0329,489.8526,33350.0
2023-01-12 09:30:00,505.12,505.21,494.84,497.49,16689.0,490.9412,491.0286,480.9497,483.5253,16689.0
2023-01-12 10:00:00,498.47,505.01,497.18,503.18,14911.0,484.4778,490.8343,483.224,489.0556,14911.0
2023-01-12 10:30:00,503.02,504.59,501.61,503.71,9178.0,488.9001,490.426,487.5297,489.5707,9178.0
2023-01-12 11:00:00,502.72,504.08,501.34,502.13,5448.0,488.6085,489.9304,487.2673,488.0351,5448.0
2023-01-12 11:30:00,501.7,502.26,500.55,501.86,3710.0,487.6172,488.1614,486.4994,487.7727,3710.0
2023-01-12 12:00:00,501.24,504.55,501.23,504.55,4519.0,487.1701,490.3872,487.1604,490.3872,4519.0
2023-01-12 12:30:00,504.28,506.17,503.78,505.52,6955.0,490.1247,491.9617,489.6388,491.3299,6955.0
2023-01-12 13:00:00,505.49,506.46,501.85,501.85,5879.0,491.3008,492.2436,487.763,487.763,5879.0
2023-01-12 13:30:00,502.37,506.8,502.01,505.94,5509.0,488.2684,492.574,487.9185,491.7381,5509.0
2023-01-12 14:00:00,505.71,506.73,504.96,505.03,3824.0,491.5146,492.506,490.7857,490.8537,3824.0
2023-01-12 14:30:00,504.86,506.46,504.86,506.12,6204.0,490.6885,492.2436,490.6885,491.9131,6204.0
2023-01-12 15:00:00,505.91,506.42,504.06,505.85,12168.0,491.709,492.2047,489.9109,491.6507,12168.0
2023-01-12 15:30:00,505.41,505.7,503.58,504.07,41794.0,491.223,491.5049,489.4444,489.9206,41794.0
2023-01-13 09:30:00,496.54,502.39,496.54,501.73,6786.0,482.602,488.2878,482.602,487.6463,6786.0
2023-01-13 10:00:00,500.29,503.96,500.29,503.21,3427.0,486.2467,489.8137,486.2467,489.0848,3427.0
2023-01-13 10:30:00,503.81,506.15,502.22,503.33,49857.0,489.6679,491.9423,488.1226,489.2014,49857.0
2023-01-13 11:00:00,503.32,503.33,500.28,501.64,7090.0,489.1917,489.2014,486.237,487.5589,7090.0
2023-01-13 11:30:00,501.64,501.64,497.86,499.83,34317.0,487.5589,487.5589,483.885,485.7997,34317.0
2023-01-13 12:00:00,499.76,501.23,498.6,500.7,17434.0,485.7316,487.1604,484.6042,486.6452,17434.0
2023-01-13 12:30:00,500.48,500.52,498.68,498.68,2317.0,486.4314,486.4703,484.6819,484.6819,2317.0
2023-01-13 13:00:00,499.14,500.86,498.71,500.85,8946.0,485.129,486.8007,484.7111,486.791,8946.0
2023-01-13 13:30:00,501.29,502.39,500.33,500.66,8279.0,487.2187,488.2878,486.2856,486.6064,8279.0
2023-01-13 14:00:00,500.93,501.7,500.21,501.48,5694.0,486.8688,487.6172,486.169,487.4033,5694.0
2023-01-13 14:30:00,502.29,503.29,500.91,503.29,8441.0,488.1906,489.1625,486.8493,489.1625,8441.0
2023-01-13 15:00:00,503.31,504.3,502.57,504.29,5395.0,489.182,490.1442,488.4627,490.1345,5395.0
2023-01-13 15:30:00,504.73,506.58,504.63,505.23,31332.0,490.5621,492.3602,490.4649,491.0481,31332.0
2023-01-17 09:30:00,505.54,507.39,499.32,504.42,25605.0,491.3494,493.1474,485.304,490.2608,25605.0
2023-01-17 10:00:00,504.81,510.61,504.8,508.88,10623.0,490.6399,496.2771,490.6301,494.5956,10623.0
2023-01-17 10:30:00,508.73,510.39,507.94,507.99,14997.0,494.4498,496.0632,493.682,493.7306,14997.0
2023-01-17 11:00:00,508.68,511.88,507.98,511.28,7990.0,494.4012,497.5114,493.7209,496.9283,7990.0
2023-01-17 11:30:00,511.89,512.08,510.27,510.8,4022.0,497.5211,497.7058,495.9466,496.4617,4022.0
2023-01-17 12:00:00,510.59,510.59,508.47,508.68,2494.0,496.2576,496.2576,494.1971,494.4012,2494.0
2023-01-17 12:30:00,509.14,510.7,509.14,509.72,2168.0,494.8483,496.3645,494.8483,495.412,2168.0
2023-01-17 13:00:00,509.59,510.91,509.52,510.83,1809.0,495.2857,496.5686,495.2177,496.4909,1809.0
2023-01-17 13:30:00,510.55,512.05,510.47,511.75,4189.0,496.2187,497.6766,496.141,497.3851,4189.0
2023-01-17 14:00:00,511.7,511.82,509.54,510.54,3297.0,497.3365,497.4531,495.2371,496.209,3297.0
2023-01-17 14:30:00,510.92,511.52,509.87,509.87,3758.0,496.5784,497.1615,495.5578,495.5578,3758.0
2023-01-17 15:00:00,510.6,511.42,510.31,511.18,8319.0,496.2673,497.0643,495.9855,496.8311,8319.0
2023-01-17 15:30:00,511.22,512.03,508.64,510.13,35390.0,496.8699,497.6572,494.3624,495.8105,35390.0
2023-01-18 09:30:00,513.81,521.48,513.3,519.98,15921.0,499.3872,506.8419,498.8916,505.384,15921.0
2023-01-18 10:00:00,521.14,525.84,519.96,523.7,62659.0,506.5115,511.0796,505.3646,508.9996,62659.0
2023-01-18 10:30:00,522.31,522.77,520.33,520.99,6289.0,507.6486,508.0957,505.7242,506.3657,6289.0
2023-01-18 11:00:00,521.13,521.25,519.14,520.52,22504.0,506.5018,506.6184,504.5676,505.9089,22504.0
2023-01-18 11:30:00,520.49,520.53,514.55,516.15,6820.0,505.8797,505.9186,500.1065,501.6616,6820.0
2023-01-18 12:00:00,516.12,516.12,511.45,511.45,2185.0,501.6324,501.6324,497.0935,497.0935,2185.0
2023-01-18 12:30:00,511.29,512.0,509.19,511.28,3842.0,496.938,497.628,494.8969,496.9283,3842.0
2023-01-18 13:00:00,511.02,511.33,508.92,510.95,5491.0,496.6756,496.9769,494.6345,496.6075,5491.0
2023-01-18 13:30:00,511.7,511.7,510.08,511.17,2927.0,497.3365,497.3365,495.7619,496.8213,2927.0
2023-01-18 14:00:00,509.12,509.7,508.17,509.3,2175.0,494.8289,495.3926,493.9056,495.0038,2175.0
2023-01-18 14:30:00,509.33,509.33,506.82,506.84,2930.0,495.033,495.033,492.5934,492.6129,2930.0
2023-01-18 15:00:00,506.49,508.49,506.05,507.5,13350.0,492.2727,494.2166,491.8451,493.2544,13350.0
2023-01-18 15:30:00,507.25,507.8,505.23,506.34,29584.0,493.0114,493.5459,491.0481,492.1269,29584.0
2023-01-19 09:30:00,500.3,503.12,498.32,499.86,9119.0,486.2565,488.9973,484.332,485.8288,9119.0
2023-01-19 10:00:00,499.04,502.81,497.83,498.43,5652.0,485.0318,488.696,483.8558,484.439,5652.0
2023-01-19 10:30:00,499.05,499.05,496.79,496.92,3669.0,485.0416,485.0416,482.845,482.9713,3669.0
2023-01-19 11:00:00,497.9,499.05,496.96,497.8,2814.0,483.9238,485.0416,483.0102,483.8266,2814.0
2023-01-19 11:30:00,497.77,498.92,495.89,496.74,6350.0,483.7975,484.9152,481.9703,482.7964,6350.0
2023-01-19 12:00:00,497.19,498.26,494.98,494.99,6492.0,483.2338,484.2737,481.0858,481.0955,6492.0
2023-01-19 12:30:00,495.14,495.37,493.48,494.64,5221.0,481.2413,481.4649,479.6279,480.7553,5221.0
2023-01-19 13:00:00,495.39,496.16,492.56,493.96,18937.0,481.4843,482.2327,478.7337,480.0944,18937.0
2023-01-19 13:30:00,494.38,497.91,494.38,497.91,16223.0,480.5026,483.9336,480.5026,483.9336,16223.0
2023-01-19 14:00:00,497.7,500.74,497.22,500.68,16617.0,483.7294,486.6841,483.2629,486.6258,16617.0
2023-01-19 14:30:00,500.5,502.67,499.81,499.81,12965.0,486.4509,488.5599,485.7802,485.7802,12965.0
2023-01-19 15:00:00,500.04,501.43,499.16,499.45,15985.0,486.0038,487.3547,485.1485,485.4303,15985.0
2023-01-19 15:30:00,499.11,499.17,495.52,495.89,16687.0,485.0999,485.1582,481.6106,481.9703,16687.0
2023-01-20 09:30:00,498.35,500.77,495.89,500.29,32188.0,484.3612,486.7133,481.9703,486.2467,32188.0
2023-01-20 10:00:00,500.3,503.44,498.64,502.59,17613.0,486.2565,489.3083,484.6431,488.4822,17613.0
2023-01-20 10:30:00,502.95,504.4,502.03,504.2,11444.0,488.8321,490.2414,487.9379,490.047,11444.0
2023-01-20 11:00:00,503.93,505.01,503.66,504.65,5673.0,489.7846,490.8343,489.5221,490.4844,5673.0
2023-01-20 11:30:00,504.55,505.25,501.49,503.75,28706.0,490.3872,491.0675,487.4131,489.6096,28706.0
2023-01-20 12:00:00,503.51,503.6,502.5,502.99,2156.0,489.3764,489.4638,488.3947,488.871,2156.0
2023-01-20 12:30:00,503.34,504.94,502.86,504.03,7089.0,489.2111,490.7662,488.7446,489.8818,7089.0
2023-01-20 13:00:00,503.78,504.8,503.7,504.05,6611.0,489.6388,490.6301,489.561,489.9012,6611.0
2023-01-20 13:30:00,504.78,509.59,504.74,509.25,7592.0,490.6107,495.2857,490.5718,494.9552,7592.0
2023-01-20 14:00:00,508.96,510.24,508.96,509.44,5020.0,494.6734,495.9174,494.6734,495.1399,5020.0
2023-01-20 14:30:00,510.26,511.49,509.8,511.11,8883.0,495.9369,497.1324,495.4898,496.763,8883.0
2023-01-20 15:00:00,511.31,512.44,510.3,510.31,3448.0,496.9574,498.0557,495.9758,495.9855,3448.0
2023-01-20 15:30:00,510.4,512.72,508.96,511.76,29282.0,496.073,498.3278,494.6734,497.3948,29282.0
2023-01-23 09:30:00,510.77,513.39,509.16,512.2,9066.0,496.4326,498.979,494.8678,497.8224,9066.0
2023-01-23 10:00:00,513.28,516.59,512.37,515.08,21307.0,498.8721,502.0892,497.9877,500.6216,21307.0
2023-01-23 10:30:00,515.24,517.33,514.16,517.28,20015.0,500.7771,502.8084,499.7274,502.7598,20015.0
2023-01-23 11:00:00,517.28,520.75,517.28,519.62,11073.0,502.7598,506.1324,502.7598,505.0341,11073.0
2023-01-23 11:30:00,519.72,521.28,518.5,521.28,11190.0,505.1313,506.6476,503.9456,506.6476,11190.0
2023-01-23 12:00:00,521.2,521.34,515.94,516.93,4885.0,506.5698,506.7059,501.4574,502.4197,4885.0
2023-01-23 12:30:00,517.76,519.23,517.14,519.22,8258.0,503.2264,504.6551,502.6238,504.6454,8258.0
2023-01-23 13:00:00,518.92,520.04,518.57,519.24,10996.0,504.3538,505.4424,504.0136,504.6648,10996.0
2023-01-23 13:30:00,519.19,520.48,517.78,517.78,2208.0,504.6162,505.87,503.2458,503.2458,2208.0
2023-01-23 14:00:00,517.14,517.17,513.64,513.64,4284.0,502.6238,502.6529,499.222,499.222,4284.0
2023-01-23 14:30:00,513.98,515.43,513.42,514.93,11459.0,499.5525,500.9618,499.0082,500.4758,11459.0
2023-01-23 15:00:00,514.95,516.53,514.09,514.98,6867.0,500.4952,502.0309,499.6594,500.5244,6867.0
2023-01-23 15:30:00,514.76,516.2,513.78,514.98,32558.0,500.3106,501.7101,499.3581,500.5244,32558.0
2023-01-24 09:30:00,512.31,517.24,510.77,515.46,3296.0,497.9293,502.721,496.4326,500.9909,3296.0
2023-01-24 10:00:00,515.12,518.99,514.31,515.38,6854.0,500.6605,504.4218,499.8732,500.9132,6854.0
2023-01-24 10:30:00,515.61,518.73,515.4,518.09,5309.0,501.1367,504.1691,500.9326,503.5471,5309.0
2023-01-24 11:00:00,517.27,521.24,517.27,520.56,20088.0,502.7501,506.6087,502.7501,505.9478,20088.0
2023-01-24 11:30:00,521.11,522.6,519.65,522.11,11777.0,506.4823,507.9305,505.0633,507.4543,11777.0
2023-01-24 12:00:00,522.01,523.01,520.47,522.94,7412.0,507.3571,508.329,505.8603,508.261,7412.0
2023-01-24 12:30:00,522.77,522.77,519.4,519.4,5724.0,508.0957,508.0957,504.8203,504.8203,5724.0
2023-01-24 13:00:00,519.96,522.17,519.8,520.74,8462.0,505.3646,507.5126,505.2091,506.1227,8462.0
2023-01-24 13:30:00,521.04,521.91,519.36,519.43,10443.0,506.4143,507.2599,504.7814,504.8495,10443.0
2023-01-24 14:00:00,518.96,520.81,518.47,520.41,12044.0,504.3927,506.1907,503.9164,505.802,12044.0
2023-01-24 14:30:00,520.73,521.19,520.11,520.34,7398.0,506.113,506.5601,505.5104,505.7339,7398.0
2023-01-24 15:00:00,520.45,520.45,519.35,519.6,5667.0,505.8409,505.8409,504.7717,505.0147,5667.0
2023-01-24 15:30:00,519.23,520.38,517.68,519.64,30687.0,504.6551,505.7728,503.1486,505.0536,30687.0
2023-01-25 09:30:00,508.42,514.07,500.94,501.21,40917.0,494.1485,499.6399,486.8785,487.1409,40917.0
2023-01-25 10:00:00,500.7,506.32,500.37,504.01,9053.0,486.6452,492.1075,486.3245,489.8623,9053.0
2023-01-25 10:30:00,506.01,506.01,501.77,503.5,58871.0,491.8062,491.8062,487.6852,489.3666,58871.0
2023-01-25 11:00:00,503.4,503.4,500.0,500.15,17230.0,489.2694,489.2694,485.9649,486.1107,17230.0
2023-01-25 11:30:00,500.0,502.01,497.27,500.78,8230.0,485.9649,487.9185,483.3115,486.723,8230.0
2023-01-25 12:00:00,501.09,502.12,500.76,500.84,3475.0,487.0243,488.0254,486.7036,486.7813,3475.0
2023-01-25 12:30:00,500.83,502.96,499.55,502.56,4200.0,486.7716,488.8418,485.5275,488.453,4200.0
2023-01-25 13:00:00,502.17,506.53,502.17,506.53,2752.0,488.074,492.3116,488.074,492.3116,2752.0
2023-01-25 13:30:00,506.07,506.1,504.25,504.79,5333.0,491.8645,491.8937,490.0956,490.6204,5333.0
2023-01-25 14:00:00,505.1,508.12,504.71,506.09,4398.0,490.9217,493.857,490.5427,491.8839,4398.0
2023-01-25 14:30:00,505.92,507.72,504.97,507.4,5865.0,491.7187,493.4682,490.7954,493.1572,5865.0
2023-01-25 15:00:00,507.8,509.65,507.62,509.32,12333.0,493.5459,495.344,493.371,495.0233,12333.0
2023-01-25 15:30:00,509.57,509.78,506.64,508.56,37246.0,495.2663,495.4704,492.4185,494.2846,37246.0
2023-01-26 09:30:00,512.0,519.1,512.0,514.17,71412.0,497.628,504.5287,497.628,499.7371,71412.0
2023-01-26 10:00:00,515.01,516.89,512.59,514.28,73125.0,500.5536,502.3808,498.2015,499.844,73125.0
2023-01-26 10:30:00,513.89,514.42,509.72,509.88,30203.0,499.465,499.9801,495.412,495.5676,30203.0
2023-01-26 11:00:00,509.5,511.31,507.97,509.98,16010.0,495.1982,496.9574,493.7112,495.6647,16010.0
2023-01-26 11:30:00,510.55,511.3,508.32,510.12,8351.0,496.2187,496.9477,494.0513,495.8008,8351.0
2023-01-26 12:00:00,510.12,511.62,506.74,508.0,25360.0,495.8008,497.2587,492.5157,493.7403,25360.0
2023-01-26 12:30:00,507.84,511.87,507.0,510.83,27252.0,493.5848,497.5017,492.7684,496.4909,27252.0
2023-01-26 13:00:00,509.48,510.69,508.5,509.65,19006.0,495.1788,496.3548,494.2263,495.344,19006.0
2023-01-26 13:30:00,510.52,513.32,509.64,511.74,12503.0,496.1896,498.911,495.3343,497.3753,12503.0
2023-01-26 14:00:00,511.74,512.54,510.33,511.66,10642.0,497.3753,498.1529,496.0049,497.2976,10642.0
2023-01-26 14:30:00,511.87,512.98,511.0,512.32,36907.0,497.5017,498.5805,496.6561,497.9391,36907.0
2023-01-26 15:00:00,512.33,513.53,511.36,512.66,12440.0,497.9488,499.1151,497.006,498.2695,12440.0
2023-01-26 15:30:00,512.48,515.99,511.68,515.29,41810.0,498.0946,501.506,497.317,500.8257,41810.0
2023-01-27 09:30:00,511.2,514.92,506.3,514.3,62634.0,496.8505,500.4661,492.088,499.8635,62634.0
2023-01-27 10:00:00,513.45,518.83,513.45,515.6,40009.0,499.0373,504.2663,499.0373,501.127,40009.0
2023-01-27 10:30:00,516.8,517.36,512.52,514.12,7623.0,502.2933,502.8376,498.1334,499.6885,7623.0
2023-01-27 11:00:00,514.88,517.71,513.3,515.72,11165.0,500.4272,503.1778,498.8916,501.2436,11165.0
2023-01-27 11:30:00,515.33,518.49,515.13,518.08,14758.0,500.8646,503.9359,500.6702,503.5374,14758.0
2023-01-27 12:00:00,518.07,518.76,517.1,517.37,7710.0,503.5277,504.1983,502.5849,502.8473,7710.0
2023-01-27 12:30:00,517.51,519.14,517.51,518.96,4058.0,502.9834,504.5676,502.9834,504.3927,4058.0
2023-01-27 13:00:00,518.88,519.78,517.59,519.78,12807.0,504.3149,505.1897,503.0611,505.1897,12807.0
2023-01-27 13:30:00,519.83,520.64,518.88,520.59,6233.0,505.2383,506.0255,504.3149,505.9769,6233.0
2023-01-27 14:00:00,521.08,523.53,520.75,522.64,9510.0,506.4532,508.8344,506.1324,507.9694,9510.0
2023-01-27 14:30:00,522.83,524.43,522.61,522.73,14192.0,508.154,509.7091,507.9402,508.0568,14192.0
2023-01-27 15:00:00,522.76,523.72,520.89,521.07,23852.0,508.086,509.0191,506.2685,506.4434,23852.0
2023-01-27 15:30:00,521.29,523.1,519.41,519.78,49383.0,506.6573,508.4165,504.83,505.1897,49383.0
2023-01-30 09:30:00,512.94,516.83,508.62,513.56,70227.0,498.5417,502.3225,494.3429,499.1443,70227.0
2023-01-30 10:00:00,514.1,516.28,510.32,512.76,33520.0,499.6691,501.7879,495.9952,498.3667,33520.0
2023-01-30 10:30:00,512.14,512.14,508.7,511.48,19940.0,497.7641,497.7641,494.4207,497.1226,19940.0
2023-01-30 11:00:00,510.95,513.81,510.74,512.35,22586.0,496.6075,499.3872,496.4034,497.9682,22586.0
2023-01-30 11:30:00,512.62,513.17,511.11,512.87,12174.0,498.2306,498.7652,496.763,498.4736,12174.0
2023-01-30 12:00:00,513.17,513.67,512.13,513.09,10222.0,498.7652,499.2512,497.7544,498.6874,10222.0
2023-01-30 12:30:00,513.14,513.49,510.87,511.93,9469.0,498.736,499.0762,496.5298,497.56,9469.0
2023-01-30 13:00:00,511.8,513.68,511.43,512.0,14435.0,497.4337,499.2609,497.074,497.628,14435.0
2023-01-30 13:30:00,511.35,511.42,508.62,509.09,25332.0,496.9963,497.0643,494.3429,494.7997,25332.0
2023-01-30 14:00:00,509.16,512.01,508.79,511.31,21707.0,494.8678,497.6378,494.5081,496.9574,21707.0
2023-01-30 14:30:00,511.37,511.62,508.27,509.27,16995.0,497.0157,497.2587,494.0027,494.9747,16995.0
2023-01-30 15:00:00,509.36,510.42,507.62,507.97,16363.0,495.0621,496.0924,493.371,493.7112,16363.0
2023-01-30 15:30:00,507.81,508.34,504.46,506.54,50034.0,493.5557,494.0708,490.2997,492.3213,50034.0
2023-01-31 09:30:00,514.65,516.52,499.04,507.08,82733.0,500.2037,502.0212,485.0318,492.8461,82733.0
2023-01-31 10:00:00,508.29,515.82,507.03,515.0,26347.0,494.0222,501.3408,492.7976,500.5438,26347.0
2023-01-31 10:30:00,515.0,516.01,510.21,511.95,26377.0,500.5438,501.5255,495.8883,497.5794,26377.0
2023-01-31 11:00:00,513.66,514.23,511.87,512.24,29147.0,499.2414,499.7954,497.5017,497.8613,29147.0
2023-01-31 11:30:00,512.21,521.93,512.2,519.63,32751.0,497.8321,507.2793,497.8224,505.0439,32751.0
2023-01-31 12:00:00,519.11,520.1,515.56,520.1,12701.0,504.5385,505.5007,501.0881,505.5007,12701.0
2023-01-31 12:30:00,519.73,521.27,519.14,520.0,10831.0,505.1411,506.6378,504.5676,505.4035,10831.0
2023-01-31 13:00:00,519.83,521.54,519.66,521.03,12885.0,505.2383,506.9003,505.073,506.4046,12885.0
2023-01-31 13:30:00,521.16,522.99,519.91,522.61,14613.0,506.5309,508.3096,505.316,507.9402,14613.0
2023-01-31 14:00:00,523.0,525.0,523.0,524.23,15974.0,508.3193,510.2631,508.3193,509.5147,15974.0
2023-01-31 14:30:00,524.56,525.0,522.85,522.85,14690.0,509.8355,510.2631,508.1735,508.1735,14690.0
2023-01-31 15:00:00,523.2,525.39,522.43,524.07,19997.0,508.5137,510.6422,507.7653,509.3592,19997.0
2023-01-31 15:30:00,524.48,531.96,524.47,531.56,105976.0,509.7577,517.0278,509.748,516.639,105976.0
2023-02-01 09:30:00,542.58,542.58,529.26,535.07,81473.0,527.3497,527.3497,514.4036,520.0505,81473.0
2023-02-01 10:00:00,533.98,534.29,530.26,534.15,20735.0,518.9911,519.2924,515.3755,519.1563,20735.0
2023-02-01 10:30:00,533.61,534.26,531.63,533.11,18014.0,518.6314,519.2632,516.707,518.1455,18014.0
2023-02-01 11:00:00,532.79,535.47,532.07,535.47,18473.0,517.8345,520.4392,517.1347,520.4392,18473.0
2023-02-01 11:30:00,535.4,539.29,535.39,538.14,15110.0,520.3712,524.152,520.3615,523.0343,15110.0
2023-02-01 12:00:00,537.54,537.93,536.38,537.93,6197.0,522.4511,522.8302,521.3237,522.8302,6197.0
2023-02-01 12:30:00,537.66,539.06,537.28,538.88,8245.0,522.5678,523.9285,522.1984,523.7535,8245.0
2023-02-01 13:00:00,538.71,539.57,537.4,538.83,8598.0,523.5883,524.4241,522.3151,523.7049,8598.0
2023-02-01 13:30:00,538.73,539.86,538.08,538.38,11020.0,523.6077,524.706,522.976,523.2676,11020.0
2023-02-01 14:00:00,537.53,545.67,535.6,545.21,42456.0,522.4414,530.3529,520.5656,529.9058,42456.0
2023-02-01 14:30:00,545.29,552.36,540.54,549.13,43650.0,529.9836,536.8551,525.3669,533.7158,43650.0
2023-02-01 15:00:00,549.33,556.16,549.16,556.16,67203.0,533.9102,540.5485,533.745,540.5485,67203.0
2023-02-01 15:30:00,555.87,560.38,554.47,554.62,138905.0,540.2666,544.65,538.9059,539.0517,138905.0
2023-02-02 09:30:00,563.85,569.29,560.95,561.09,109770.0,548.0226,553.3099,545.204,545.3401,109770.0
2023-02-02 10:00:00,560.8,565.1,559.09,559.19,70725.0,545.0582,549.2375,543.3962,543.4934,70725.0
2023-02-02 10:30:00,560.29,566.96,560.01,565.61,67233.0,544.5625,551.0453,544.2904,549.7332,67233.0
2023-02-02 11:00:00,564.87,564.95,560.3,560.93,42860.0,549.014,549.0917,544.5723,545.1846,42860.0
2023-02-02 11:30:00,561.52,562.06,558.89,558.89,30377.0,545.758,546.2828,543.2018,543.2018,30377.0
2023-02-02 12:00:00,559.56,560.55,559.07,560.07,22375.0,543.853,544.8152,543.3768,544.3487,22375.0
2023-02-02 12:30:00,560.3,567.65,560.3,567.12,42531.0,544.5723,551.7159,544.5723,551.2008,42531.0
2023-02-02 13:00:00,567.69,569.92,567.39,568.09,14606.0,551.7548,553.9222,551.4632,552.1436,14606.0
2023-02-02 13:30:00,568.72,572.36,568.71,572.22,13753.0,552.7559,556.2937,552.7462,556.1577,13753.0
2023-02-02 14:00:00,572.29,572.5,565.73,567.48,11479.0,556.2257,556.4298,549.8498,551.5507,11479.0
2023-02-02 14:30:00,567.77,568.14,562.06,562.42,16134.0,551.8326,552.1922,546.2828,546.6327,16134.0
2023-02-02 15:00:00,562.39,565.13,561.29,564.91,17007.0,546.6036,549.2667,545.5345,549.0528,17007.0
2023-02-02 15:30:00,565.14,568.92,563.36,568.71,70412.0,549.2764,552.9503,547.5464,552.7462,70412.0
2023-02-03 09:30:00,558.19,562.99,556.05,562.32,33280.0,542.5215,547.1867,540.4416,546.5355,33280.0
2023-02-03 10:00:00,560.97,566.0,558.44,564.76,8433.0,545.2234,550.1123,542.7645,548.9071,8433.0
2023-02-03 10:30:00,565.09,568.05,564.52,565.83,27809.0,549.2278,552.1047,548.6738,549.947,27809.0
2023-02-03 11:00:00,565.7,568.0,565.7,567.37,4300.0,549.8207,552.0561,549.8207,551.4438,4300.0
2023-02-03 11:30:00,567.97,569.45,565.47,565.59,12026.0,552.027,553.4654,549.5971,549.7138,12026.0
2023-02-03 12:00:00,564.9,569.13,564.9,567.74,6022.0,549.0431,553.1544,549.0431,551.8034,6022.0
2023-02-03 12:30:00,567.45,568.69,564.08,564.08,5385.0,551.5215,552.7267,548.2461,548.2461,5385.0
2023-02-03 13:00:00,564.5,564.71,561.98,562.13,2600.0,548.6544,548.8585,546.2051,546.3509,2600.0
2023-02-03 13:30:00,561.17,563.53,559.08,560.89,23280.0,545.4178,547.7116,543.3865,545.1457,23280.0
2023-02-03 14:00:00,560.91,562.82,560.22,562.82,9527.0,545.1651,547.0215,544.4945,547.0215,9527.0
2023-02-03 14:30:00,562.93,563.93,561.5,562.16,6393.0,547.1284,548.1004,545.7386,546.38,6393.0
2023-02-03 15:00:00,561.64,563.76,560.82,563.29,7611.0,545.8746,547.9351,545.0777,547.4783,7611.0
2023-02-03 15:30:00,563.25,568.0,562.46,567.13,84851.0,547.4394,552.0561,546.6716,551.2105,84851.0
2023-02-06 09:30:00,559.2,563.28,556.98,562.66,29861.0,543.5031,547.4686,541.3454,546.866,29861.0
2023-02-06 10:00:00,562.64,565.0,561.16,561.86,23064.0,546.8466,549.1403,545.4081,546.0885,23064.0
2023-02-06 10:30:00,561.45,561.45,556.74,561.29,38752.0,545.69,545.69,541.1122,545.5345,38752.0
2023-02-06 11:00:00,560.7,562.08,559.1,561.58,12401.0,544.961,546.3023,543.4059,545.8163,12401.0
2023-02-06 11:30:00,561.98,562.93,559.44,559.44,12991.0,546.2051,547.1284,543.7364,543.7364,12991.0
2023-02-06 12:00:00,559.51,560.87,558.83,558.93,5023.0,543.8044,545.1263,543.1435,543.2407,5023.0
2023-02-06 12:30:00,559.3,560.77,558.87,559.24,4959.0,543.6003,545.0291,543.1824,543.542,4959.0
2023-02-06 13:00:00,558.99,558.99,556.72,556.73,14529.0,543.299,543.299,541.0927,541.1025,14529.0
2023-02-06 13:30:00,556.89,557.69,554.92,556.69,7131.0,541.258,542.0355,539.3433,541.0636,7131.0
2023-02-06 14:00:00,556.61,557.05,555.37,555.62,9094.0,540.9858,541.4135,539.7806,540.0236,9094.0
2023-02-06 14:30:00,555.67,556.18,554.2,556.18,6125.0,540.0722,540.5679,538.6435,540.5679,6125.0
2023-02-06 15:00:00,556.63,556.63,553.77,554.06,9575.0,541.0053,541.0053,538.2256,538.5074,9575.0
2023-02-06 15:30:00,553.76,555.5,551.61,553.28,68939.0,538.2158,539.907,536.1262,537.7493,68939.0
2023-02-07 09:30:00,551.94,553.62,548.42,550.67,25095.0,536.4469,538.0798,533.0257,535.2126,25095.0
2023-02-07 10:00:00,549.26,549.26,546.0,546.86,5344.0,533.8421,533.8421,530.6737,531.5095,5344.0
2023-02-07 10:30:00,547.23,550.02,545.96,549.85,5925.0,531.8691,534.5808,530.6348,534.4156,5925.0
2023-02-07 11:00:00,550.79,553.29,550.26,553.29,4090.0,535.3292,537.759,534.8141,537.759,4090.0
2023-02-07 11:30:00,552.65,554.25,551.62,551.62,3624.0,537.137,538.6921,536.1359,536.1359,3624.0
2023-02-07 12:00:00,551.71,553.57,551.0,551.25,7924.0,536.2234,538.0312,535.5333,535.7763,7924.0
2023-02-07 12:30:00,552.25,560.69,552.21,559.05,3911.0,536.7482,544.9513,536.7093,543.3573,3911.0
2023-02-07 13:00:00,560.18,560.18,553.52,553.52,7009.0,544.4556,544.4556,537.9826,537.9826,7009.0
2023-02-07 13:30:00,550.68,553.14,549.66,552.27,6508.0,535.2223,537.6132,534.2309,536.7677,6508.0
2023-02-07 14:00:00,552.55,558.18,552.1,556.88,9360.0,537.0398,542.5118,536.6024,541.2483,9360.0
2023-02-07 14:30:00,556.79,560.37,556.78,560.14,5757.0,541.1608,544.6403,541.1511,544.4167,5757.0
2023-02-07 15:00:00,560.14,561.85,558.16,561.85,9583.0,544.4167,546.0787,542.4923,546.0787,9583.0
2023-02-07 15:30:00,562.18,562.83,559.7,560.52,26846.0,546.3995,547.0312,543.9891,544.7861,26846.0
2023-02-08 09:30:00,555.04,560.31,554.7,556.29,13616.0,539.4599,544.582,539.1294,540.6748,13616.0
2023-02-08 10:00:00,556.93,559.41,555.08,557.64,25088.0,541.2968,543.7072,539.4988,541.9869,25088.0
2023-02-08 10:30:00,557.46,558.28,554.3,558.06,6833.0,541.812,542.609,538.7407,542.3951,6833.0
2023-02-08 11:00:00,556.97,557.74,555.58,556.29,6908.0,541.3357,542.0841,539.9847,540.6748,6908.0
2023-02-08 11:30:00,556.23,556.99,555.13,556.3,1743.0,540.6165,541.3552,539.5474,540.6845,1743.0
2023-02-08 12:00:00,556.74,557.24,555.24,556.69,2989.0,541.1122,541.5981,539.6543,541.0636,2989.0
2023-02-08 12:30:00,557.47,557.52,555.43,556.66,2215.0,541.8217,541.8703,539.839,541.0344,2215.0
2023-02-08 13:00:00,556.11,557.38,556.01,556.11,4066.0,540.4999,541.7342,540.4027,540.4999,4066.0
2023-02-08 13:30:00,555.05,555.3,554.17,554.44,2658.0,539.4696,539.7126,538.6143,538.8767,2658.0
2023-02-08 14:00:00,554.84,556.49,554.19,555.4,3533.0,539.2655,540.8692,538.6338,539.8098,3533.0
2023-02-08 14:30:00,555.09,556.19,554.72,556.19,4056.0,539.5085,540.5776,539.1489,540.5776,4056.0
2023-02-08 15:00:00,556.34,556.34,553.73,555.38,2650.0,540.7234,540.7234,538.1867,539.7904,2650.0
2023-02-08 15:30:00,555.24,556.98,554.44,556.82,17210.0,539.6543,541.3454,538.8767,541.1899,17210.0
2023-02-09 09:30:00,561.07,566.27,560.51,564.14,18125.0,545.3206,550.3747,544.7764,548.3045,18125.0
2023-02-09 10:00:00,564.72,566.15,558.83,559.4,36994.0,548.8682,550.258,543.1435,543.6975,36994.0
2023-02-09 10:30:00,559.25,565.8,559.25,565.24,67958.0,543.5517,549.9179,543.5517,549.3736,67958.0
2023-02-09 11:00:00,565.31,565.56,562.81,564.74,29496.0,549.4416,549.6846,547.0118,548.8876,29496.0
2023-02-09 11:30:00,564.57,565.27,562.24,564.01,58166.0,548.7224,549.4027,546.4578,548.1781,58166.0
2023-02-09 12:00:00,564.35,565.2,564.08,564.68,16357.0,548.5086,549.3347,548.2461,548.8293,16357.0
2023-02-09 12:30:00,564.64,565.36,563.21,565.0,54416.0,548.7904,549.4902,547.4006,549.1403,54416.0
2023-02-09 13:00:00,565.0,565.58,564.4,564.98,28555.0,549.1403,549.704,548.5572,549.1209,28555.0
2023-02-09 13:30:00,564.83,565.06,563.39,564.03,40225.0,548.9751,549.1986,547.5755,548.1975,40225.0
2023-02-09 14:00:00,564.23,564.55,563.02,563.91,48232.0,548.3919,548.703,547.2159,548.0809,48232.0
2023-02-09 14:30:00,564.0,564.34,559.8,562.25,23521.0,548.1684,548.4988,544.0863,546.4675,23521.0
2023-02-09 15:00:00,562.0,562.0,555.99,556.35,4883.0,546.2245,546.2245,540.3832,540.7331,4883.0
2023-02-09 15:30:00,555.79,557.45,553.55,555.79,24788.0,540.1888,541.8023,538.0117,540.1888,24788.0
2023-02-10 09:30:00,548.82,550.55,544.35,547.87,27414.0,533.4145,535.0959,529.07,532.4912,27414.0
2023-02-10 10:00:00,546.62,549.97,544.05,547.9,28039.0,531.2763,534.5322,528.7784,532.5203,28039.0
2023-02-10 10:30:00,548.54,548.91,543.5,544.78,7308.0,533.1424,533.502,528.2438,529.4879,7308.0
2023-02-10 11:00:00,545.19,546.28,543.74,546.28,5453.0,529.8864,530.9458,528.4771,530.9458,5453.0
2023-02-10 11:30:00,545.33,547.14,544.21,545.05,27701.0,530.0225,531.7817,528.9339,529.7503,27701.0
2023-02-10 12:00:00,545.35,545.45,540.82,542.59,10434.0,530.0419,530.1391,525.6391,527.3594,10434.0
2023-02-10 12:30:00,542.76,546.29,542.42,545.1,21562.0,527.5246,530.9555,527.1941,529.7989,21562.0
2023-02-10 13:00:00,544.9,546.15,544.05,545.36,5631.0,529.6045,530.8194,528.7784,530.0516,5631.0
2023-02-10 13:30:00,545.37,546.19,544.23,545.27,17373.0,530.0613,530.8583,528.9533,529.9641,17373.0
2023-02-10 14:00:00,545.4,546.03,543.76,543.76,5222.0,530.0905,530.7028,528.4965,528.4965,5222.0
2023-02-10 14:30:00,543.81,547.02,543.49,547.02,7697.0,528.5451,531.665,528.2341,531.665,7697.0
2023-02-10 15:00:00,547.22,547.56,546.08,546.64,6637.0,531.8594,532.1899,530.7514,531.2957,6637.0
2023-02-10 15:30:00,547.08,549.33,546.79,549.33,40149.0,531.7233,533.9102,531.4415,533.9102,40149.0
2023-02-13 09:30:00,552.97,558.35,547.74,558.3,21508.0,537.448,542.677,532.3648,542.6284,21508.0
2023-02-13 10:00:00,557.52,558.65,555.79,557.49,12518.0,541.8703,542.9686,540.1888,541.8411,12518.0
2023-02-13 10:30:00,557.89,561.31,556.39,559.99,17432.0,542.2299,545.5539,540.772,544.271,17432.0
2023-02-13 11:00:00,559.83,560.84,559.33,559.93,6498.0,544.1154,545.0971,543.6295,544.2126,6498.0
2023-02-13 11:30:00,559.94,560.74,557.88,559.2,11704.0,544.2224,544.9999,542.2202,543.5031,11704.0
2023-02-13 12:00:00,559.18,561.4,559.18,560.22,6111.0,543.4837,545.6414,543.4837,544.4945,6111.0
2023-02-13 12:30:00,560.36,561.92,559.88,560.75,7823.0,544.6306,546.1468,544.164,545.0096,7823.0
2023-02-13 13:00:00,561.15,562.13,559.71,561.5,11110.0,545.3984,546.3509,543.9988,545.7386,11110.0
2023-02-13 13:30:00,561.51,561.94,560.23,561.06,7549.0,545.7483,546.1662,544.5042,545.3109,7549.0
2023-02-13 14:00:00,561.06,561.88,558.58,558.63,8457.0,545.3109,546.1079,542.9005,542.9491,8457.0
2023-02-13 14:30:00,558.7,560.68,558.42,560.68,8432.0,543.0172,544.9416,542.745,544.9416,8432.0
2023-02-13 15:00:00,561.02,562.62,560.32,561.06,15408.0,545.272,546.8271,544.5917,545.3109,15408.0
2023-02-13 15:30:00,560.91,562.87,560.08,562.22,43017.0,545.1651,547.0701,544.3584,546.4384,43017.0
2023-02-14 09:30:00,561.43,566.93,557.43,566.88,11603.0,545.6705,551.0161,541.7828,550.9675,11603.0
2023-02-14 10:00:00,567.05,570.43,565.74,567.05,26344.0,551.1328,554.4179,549.8595,551.1328,26344.0
2023-02-14 10:30:00,567.98,568.21,560.44,562.68,10661.0,552.0367,552.2602,544.7083,546.8854,10661.0
2023-02-14 11:00:00,562.83,563.92,560.2,560.6,5899.0,547.0312,548.0906,544.4751,544.8638,5899.0
2023-02-14 11:30:00,559.83,560.49,557.06,559.08,6770.0,544.1154,544.7569,541.4232,543.3865,6770.0
2023-02-14 12:00:00,558.63,559.84,557.35,558.61,3500.0,542.9491,544.1252,541.7051,542.9297,3500.0
2023-02-14 12:30:00,558.86,559.47,557.59,558.36,3689.0,543.1727,543.7655,541.9383,542.6867,3689.0
2023-02-14 13:00:00,559.09,563.38,558.91,562.06,8915.0,543.3962,547.5658,543.2213,546.2828,8915.0
2023-02-14 13:30:00,562.05,563.08,561.75,562.63,4407.0,546.2731,547.2742,545.9815,546.8368,4407.0
2023-02-14 14:00:00,562.03,563.06,560.89,562.16,6563.0,546.2537,547.2548,545.1457,546.38,6563.0
2023-02-14 14:30:00,562.91,564.26,562.91,563.82,2849.0,547.109,548.4211,547.109,547.9934,2849.0
2023-02-14 15:00:00,564.15,564.15,562.58,562.98,3793.0,548.3142,548.3142,546.7883,547.177,3793.0
2023-02-14 15:30:00,562.57,563.51,561.46,561.82,18754.0,546.7785,547.6921,545.6997,546.0496,18754.0
2023-02-15 09:30:00,555.86,557.85,553.62,557.28,14905.0,540.2569,542.191,538.0798,541.637,14905.0
2023-02-15 10:00:00,558.54,562.91,557.66,561.88,19817.0,542.8617,547.109,542.0064,546.1079,19817.0
2023-02-15 10:30:00,561.41,563.97,560.45,560.45,4712.0,545.6511,548.1392,544.718,544.718,4712.0
2023-02-15 11:00:00,559.7,563.03,559.63,562.48,6261.0,543.9891,547.2256,543.9211,546.6911,6261.0
2023-02-15 11:30:00,562.67,564.9,561.99,564.0,5578.0,546.8757,549.0431,546.2148,548.1684,5578.0
2023-02-15 12:00:00,563.62,563.95,560.17,562.78,8633.0,547.7991,548.1198,544.4459,546.9826,8633.0
2023-02-15 12:30:00,562.15,562.86,561.62,561.91,3837.0,546.3703,547.0604,545.8552,546.1371,3837.0
2023-02-15 13:00:00,562.56,564.15,561.52,563.95,3444.0,546.7688,548.3142,545.758,548.1198,3444.0
2023-02-15 13:30:00,563.9,564.79,563.22,564.71,3409.0,548.0712,548.9362,547.4103,548.8585,3409.0
2023-02-15 14:00:00,564.73,566.39,563.85,566.32,14476.0,548.8779,550.4913,548.0226,550.4233,14476.0
2023-02-15 14:30:00,566.15,566.39,564.5,564.71,10074.0,550.258,550.4913,548.6544,548.8585,10074.0
2023-02-15 15:00:00,564.91,566.13,564.5,565.24,14502.0,549.0528,550.2386,548.6544,549.3736,14502.0
2023-02-15 15:30:00,565.24,567.07,562.19,567.07,55877.0,549.3736,551.1522,546.4092,551.1522,55877.0
2023-02-16 09:30:00,553.44,559.21,552.89,555.08,18936.0,539.2472,544.8692,538.7113,540.8451,18936.0
2023-02-16 10:00:00,554.74,558.04,553.41,557.35,13172.0,540.5138,543.7292,539.2179,543.0569,13172.0
2023-02-16 10:30:00,558.13,558.95,556.09,556.09,6144.0,543.8169,544.6159,541.8292,541.8292,6144.0
2023-02-16 11:00:00,557.27,560.02,557.0,560.02,14485.0,542.9789,545.6584,542.7159,545.6584,14485.0
2023-02-16 11:30:00,559.68,560.77,558.84,560.19,2614.0,545.3271,546.3892,544.5087,545.8241,2614.0
2023-02-16 12:00:00,559.39,559.73,558.03,558.78,3762.0,545.0446,545.3759,543.7195,544.4502,3762.0
2023-02-16 12:30:00,560.0,560.05,557.99,558.3,2274.0,545.6389,545.6877,543.6805,543.9825,2274.0
2023-02-16 13:00:00,558.75,558.75,555.1,555.11,3555.0,544.421,544.421,540.8646,540.8743,3555.0
2023-02-16 13:30:00,556.12,557.07,556.07,556.23,3335.0,541.8584,542.7841,541.8097,541.9656,3335.0
2023-02-16 14:00:00,556.92,558.04,556.48,557.76,2302.0,542.6379,543.7292,542.2092,543.4564,2302.0
2023-02-16 14:30:00,558.1,558.1,556.04,556.14,5612.0,543.7877,543.7877,541.7805,541.8779,5612.0
2023-02-16 15:00:00,556.01,556.1,552.49,552.52,9176.0,541.7513,541.839,538.3215,538.3508,9176.0
2023-02-16 15:30:00,552.37,554.46,551.76,552.99,30435.0,538.2046,540.241,537.6103,538.8087,30435.0
2023-02-17 09:30:00,547.69,550.11,545.47,545.94,15270.0,533.6446,536.0026,531.4816,531.9395,15270.0
2023-02-17 10:00:00,546.07,549.11,545.07,545.81,12361.0,532.0662,535.0282,531.0918,531.8128,12361.0
2023-02-17 10:30:00,545.94,548.04,545.62,546.79,10910.0,531.9395,533.9856,531.6277,532.7677,10910.0
2023-02-17 11:00:00,546.44,547.36,542.38,542.78,10472.0,532.4267,533.3231,528.4708,528.8605,10472.0
2023-02-17 11:30:00,542.8,543.37,541.02,541.32,15504.0,528.88,529.4354,527.1457,527.438,15504.0
2023-02-17 12:00:00,541.33,544.32,541.32,542.68,14179.0,527.4477,530.361,527.438,528.7631,14179.0
2023-02-17 12:30:00,542.61,542.68,538.49,539.89,11661.0,528.6949,528.7631,524.6806,526.0447,11661.0
2023-02-17 13:00:00,539.88,542.69,539.63,540.71,27285.0,526.0349,528.7728,525.7913,526.8436,27285.0
2023-02-17 13:30:00,540.5,541.94,540.0,540.58,13385.0,526.639,528.0421,526.1518,526.717,13385.0
2023-02-17 14:00:00,540.89,542.95,540.66,542.54,12898.0,527.019,529.0262,526.7949,528.6267,12898.0
2023-02-17 14:30:00,542.45,544.16,542.2,543.94,11658.0,528.539,530.2052,528.2954,529.9908,11658.0
2023-02-17 15:00:00,543.97,544.16,541.86,541.86,19565.0,530.02,530.2052,527.9641,527.9641,19565.0
2023-02-17 15:30:00,542.19,544.84,541.96,544.83,66846.0,528.2857,530.8677,528.0616,530.858,66846.0
2023-02-21 09:30:00,535.7,537.91,531.29,533.58,20391.0,521.9621,524.1154,517.6652,519.8965,20391.0
2023-02-21 10:00:00,534.42,537.12,528.29,528.29,47130.0,520.7149,523.3457,514.7421,514.7421,47130.0
2023-02-21 10:30:00,529.13,531.63,528.22,529.59,7804.0,515.5606,517.9965,514.6739,516.0088,7804.0
2023-02-21 11:00:00,530.87,532.0,527.36,528.38,11246.0,517.256,518.357,513.836,514.8298,11246.0
2023-02-21 11:30:00,527.35,528.25,526.74,527.61,3689.0,513.8262,514.7032,513.2319,514.0796,3689.0
2023-02-21 12:00:00,526.52,526.97,525.77,525.77,8268.0,513.0175,513.456,512.2868,512.2868,8268.0
2023-02-21 12:30:00,525.64,527.09,525.28,526.48,4063.0,512.1601,513.5729,511.8093,512.9786,4063.0
2023-02-21 13:00:00,527.06,527.06,524.28,524.34,3405.0,513.5437,513.5437,510.835,510.8934,3405.0
2023-02-21 13:30:00,524.23,525.46,524.08,524.94,5463.0,510.7863,511.9847,510.6401,511.478,5463.0
2023-02-21 14:00:00,524.88,525.56,524.08,525.42,4696.0,511.4196,512.0821,510.6401,511.9457,4696.0
2023-02-21 14:30:00,525.91,526.79,524.93,526.11,74083.0,512.4232,513.2806,511.4683,512.618,74083.0
2023-02-21 15:00:00,526.47,526.96,524.82,525.65,29581.0,512.9688,513.4462,511.3611,512.1698,29581.0
2023-02-21 15:30:00,525.66,526.05,523.09,524.86,105917.0,512.1796,512.5596,509.6755,511.4001,105917.0
2023-02-22 09:30:00,527.49,527.79,523.82,524.36,11244.0,513.9626,514.255,510.3868,510.9129,11244.0
2023-02-22 10:00:00,523.88,524.64,522.71,523.5,12374.0,510.4452,511.1857,509.3052,510.075,12374.0
2023-02-22 10:30:00,523.27,525.04,521.99,524.64,5112.0,509.8509,511.5755,508.6037,511.1857,5112.0
2023-02-22 11:00:00,524.64,526.32,522.5,523.38,7562.0,511.1857,512.8227,509.1006,509.958,7562.0
2023-02-22 11:30:00,523.16,524.18,523.15,523.73,7970.0,509.7437,510.7375,509.7339,510.2991,7970.0
2023-02-22 12:00:00,523.4,524.03,522.44,523.9,19047.0,509.9775,510.5914,509.0422,510.4647,19047.0
2023-02-22 12:30:00,524.45,525.2,523.74,524.32,12074.0,511.0006,511.7314,510.3088,510.8739,12074.0
2023-02-22 13:00:00,523.97,525.35,523.68,525.27,10880.0,510.5329,511.8775,510.2504,511.7996,10880.0
2023-02-22 13:30:00,524.97,524.97,523.71,524.27,9178.0,511.5073,511.5073,510.2796,510.8252,9178.0
2023-02-22 14:00:00,524.15,524.88,521.1,522.37,11620.0,510.7083,511.4196,507.7365,508.974,11620.0
2023-02-22 14:30:00,521.67,522.26,520.12,521.38,18740.0,508.2919,508.8668,506.7817,508.0093,18740.0
2023-02-22 15:00:00,521.5,523.1,521.15,521.98,16076.0,508.1263,509.6852,507.7852,508.594,16076.0
2023-02-22 15:30:00,521.64,524.36,521.42,524.35,22882.0,508.2627,510.9129,508.0483,510.9032,22882.0
2023-02-23 09:30:00,529.06,530.47,525.29,529.14,5290.0,515.4924,516.8662,511.8191,515.5703,5290.0
2023-02-23 10:00:00,530.05,530.06,526.54,527.74,6815.0,516.457,516.4667,513.037,514.2062,6815.0
2023-02-23 10:30:00,527.5,529.73,524.58,525.64,6964.0,513.9724,516.1452,511.1273,512.1601,6964.0
2023-02-23 11:00:00,525.65,525.94,522.13,522.44,10914.0,512.1698,512.4524,508.7401,509.0422,10914.0
2023-02-23 11:30:00,522.34,522.85,520.0,520.13,2796.0,508.9447,509.4416,506.6647,506.7914,2796.0
2023-02-23 12:00:00,519.88,521.69,519.67,521.32,2508.0,506.5478,508.3114,506.3432,507.9509,2508.0
2023-02-23 12:30:00,521.25,522.49,520.69,521.88,3139.0,507.8827,509.0909,507.337,508.4965,3139.0
2023-02-23 13:00:00,522.49,522.49,521.23,521.54,1528.0,509.0909,509.0909,507.8632,508.1652,1528.0
2023-02-23 13:30:00,521.98,524.57,521.98,524.57,1855.0,508.594,511.1175,508.594,511.1175,1855.0
2023-02-23 14:00:00,524.33,526.38,524.33,525.99,1916.0,510.8837,512.8811,510.8837,512.5011,1916.0
2023-02-23 14:30:00,526.64,527.2,526.37,526.37,1913.0,513.1344,513.6801,512.8714,512.8714,1913.0
2023-02-23 15:00:00,527.16,528.08,526.56,528.08,11766.0,513.6411,514.5375,513.0565,514.5375,11766.0
2023-02-23 15:30:00,527.89,528.82,527.32,527.86,9611.0,514.3524,515.2585,513.797,514.3232,9611.0
2023-02-24 09:30:00,520.14,522.12,512.82,517.21,9076.0,506.8011,508.7304,499.6689,503.9463,9076.0
2023-02-24 10:00:00,517.6,517.82,513.52,517.61,11352.0,504.3263,504.5406,500.3509,504.336,11352.0
2023-02-24 10:30:00,517.79,517.79,512.02,513.18,18345.0,504.5114,504.5114,498.8894,500.0196,18345.0
2023-02-24 11:00:00,513.63,518.18,513.45,517.95,4859.0,500.4581,504.8914,500.2827,504.6673,4859.0
2023-02-24 11:30:00,517.36,519.55,516.1,518.47,3625.0,504.0924,506.2263,502.8647,505.174,3625.0
2023-02-24 12:00:00,518.3,518.3,516.22,516.7,2728.0,505.0083,505.0083,502.9817,503.4494,2728.0
2023-02-24 12:30:00,516.99,516.99,515.16,515.32,1948.0,503.7319,503.7319,501.9488,502.1047,1948.0
2023-02-24 13:00:00,514.93,515.89,514.14,515.62,3300.0,501.7247,502.6601,500.955,502.3971,3300.0
2023-02-24 13:30:00,514.84,518.03,514.67,517.22,5396.0,501.6371,504.7452,501.4714,503.956,5396.0
2023-02-24 14:00:00,517.25,518.9,517.25,518.14,10984.0,503.9853,505.5929,503.9853,504.8524,10984.0
2023-02-24 14:30:00,518.23,520.65,517.11,520.3,9396.0,504.9401,507.2981,503.8488,506.957,9396.0
2023-02-24 15:00:00,520.32,520.98,519.46,520.12,18677.0,506.9765,507.6196,506.1386,506.7817,18677.0
2023-02-24 15:30:00,520.02,520.02,517.36,518.15,40811.0,506.6842,506.6842,504.0924,504.8622,40811.0
2023-02-27 09:30:00,526.0,526.51,523.7,526.21,15501.0,512.5109,513.0078,510.2698,512.7155,15501.0
2023-02-27 10:00:00,528.01,530.69,526.74,529.89,11387.0,514.4693,517.0806,513.2319,516.3011,11387.0
2023-02-27 10:30:00,529.5,529.5,524.11,524.82,9289.0,515.9211,515.9211,510.6693,511.3611,9289.0
2023-02-27 11:00:00,525.2,527.0,525.19,526.12,7572.0,511.7314,513.4852,511.7216,512.6278,7572.0
2023-02-27 11:30:00,526.27,526.99,524.7,526.38,10344.0,512.7739,513.4755,511.2442,512.8811,10344.0
2023-02-27 12:00:00,526.73,526.98,524.76,525.84,5669.0,513.2221,513.4657,511.3027,512.355,5669.0
2023-02-27 12:30:00,526.0,527.02,526.0,526.87,6750.0,512.5109,513.5047,512.5109,513.3585,6750.0
2023-02-27 13:00:00,526.79,527.47,526.4,526.51,6501.0,513.2806,513.9432,512.9006,513.0078,6501.0
2023-02-27 13:30:00,526.91,527.22,525.26,527.07,6299.0,513.3975,513.6996,511.7898,513.5534,6299.0
2023-02-27 14:00:00,527.73,528.82,525.74,526.42,5380.0,514.1965,515.2585,512.2575,512.9201,5380.0
2023-02-27 14:30:00,526.87,527.87,525.77,526.18,8085.0,513.3585,514.3329,512.2868,512.6862,8085.0
2023-02-27 15:00:00,526.04,526.84,524.07,524.73,8556.0,512.5498,513.3293,510.6304,511.2734,8556.0
2023-02-27 15:30:00,524.45,526.68,523.86,525.65,44680.0,511.0006,513.1734,510.4257,512.1698,44680.0
2023-02-28 09:30:00,525.9,530.07,524.25,526.92,7178.0,512.4134,516.4765,510.8057,513.4073,7178.0
2023-02-28 10:00:00,527.06,529.36,525.67,526.76,8245.0,513.5437,515.7847,512.1893,513.2514,8245.0
2023-02-28 10:30:00,527.01,529.35,527.01,528.5,2750.0,513.495,515.7749,513.495,514.9467,2750.0
2023-02-28 11:00:00,529.14,529.99,528.62,529.17,4787.0,515.5703,516.3985,515.0637,515.5996,4787.0
2023-02-28 11:30:00,529.08,530.23,528.29,530.23,3264.0,515.5119,516.6324,514.7421,516.6324,3264.0
2023-02-28 12:00:00,530.48,531.89,530.33,531.53,2669.0,516.876,518.2498,516.7298,517.899,2669.0
2023-02-28 12:30:00,531.89,531.9,530.1,531.38,3734.0,518.2498,518.2596,516.5057,517.7529,3734.0
2023-02-28 13:00:00,531.42,531.84,530.15,530.76,2221.0,517.7919,518.2011,516.5544,517.1488,2221.0
2023-02-28 13:30:00,531.18,531.85,528.6,528.6,12747.0,517.558,518.2108,515.0442,515.0442,12747.0
2023-02-28 14:00:00,528.67,529.44,524.45,524.83,6099.0,515.1124,515.8626,511.0006,511.3709,6099.0
2023-02-28 14:30:00,524.65,525.17,524.25,524.28,4896.0,511.1955,511.7021,510.8057,510.835,4896.0
2023-02-28 15:00:00,523.67,523.92,522.14,523.3,12158.0,510.2406,510.4842,508.7498,509.8801,12158.0
2023-02-28 15:30:00,522.52,523.07,521.32,521.32,38067.0,509.1201,509.656,507.9509,507.9509,38067.0
2023-03-01 09:30:00,519.22,521.45,515.26,518.76,10450.0,505.9047,508.0775,502.0463,505.4565,10450.0
2023-03-01 10:00:00,522.49,522.49,516.48,517.89,8013.0,509.0909,509.0909,503.235,504.6088,8013.0
2023-03-01 10:30:00,517.56,520.3,517.4,518.49,28917.0,504.2873,506.957,504.1314,505.1935,28917.0
2023-03-01 11:00:00,518.3,518.3,514.85,515.75,13717.0,505.0083,505.0083,501.6468,502.5237,13717.0
2023-03-01 11:30:00,515.66,518.24,515.5,517.14,7651.0,502.436,504.9499,502.2801,503.8781,7651.0
2023-03-01 12:00:00,517.46,519.09,516.76,517.05,7950.0,504.1899,505.7781,503.5078,503.7904,7950.0
2023-03-01 12:30:00,516.78,517.29,516.12,516.86,5266.0,503.5273,504.0242,502.8842,503.6053,5266.0
2023-03-01 13:00:00,516.53,517.21,515.58,516.49,3227.0,503.2837,503.9463,502.3581,503.2447,3227.0
2023-03-01 13:30:00,516.58,517.53,515.75,517.12,2490.0,503.3324,504.2581,502.5237,503.8586,2490.0
2023-03-01 14:00:00,516.59,517.67,516.29,517.03,1766.0,503.3422,504.3945,503.0499,503.7709,1766.0
2023-03-01 14:30:00,516.13,516.35,514.93,515.19,4378.0,502.894,503.1083,501.7247,501.9781,4378.0
2023-03-01 15:00:00,515.67,516.16,514.45,514.81,5125.0,502.4458,502.9232,501.2571,501.6078,5125.0
2023-03-01 15:30:00,514.75,516.17,514.37,515.46,40536.0,501.5494,502.9329,501.1791,502.2412,40536.0
2023-03-02 09:30:00,510.65,511.82,509.0,510.24,7540.0,497.5545,498.6945,495.9468,497.155,7540.0
2023-03-02 10:00:00,511.01,511.38,508.67,510.2,6835.0,497.9053,498.2658,495.6253,497.116,6835.0
2023-03-02 10:30:00,510.19,510.94,508.47,510.01,8198.0,497.1063,497.8371,495.4304,496.9309,8198.0
2023-03-02 11:00:00,510.44,512.12,509.5,510.14,11466.0,497.3499,498.9868,496.434,497.0576,11466.0
2023-03-02 11:30:00,510.88,511.41,509.63,510.69,5420.0,497.7786,498.295,496.5607,497.5935,5420.0
2023-03-02 12:00:00,510.45,511.12,509.84,511.12,6222.0,497.3596,498.0125,496.7653,498.0125,6222.0
2023-03-02 12:30:00,511.14,511.91,509.77,510.47,8896.0,498.0319,498.7822,496.6971,497.3791,8896.0
2023-03-02 13:00:00,510.52,510.93,509.96,510.15,19504.0,497.4278,497.8273,496.8822,497.0673,19504.0
2023-03-02 13:30:00,509.72,513.11,509.19,513.11,14378.0,496.6484,499.9514,496.1319,499.9514,14378.0
2023-03-02 14:00:00,513.27,514.25,511.76,513.23,9799.0,500.1073,501.0622,498.636,500.0683,9799.0
2023-03-02 14:30:00,513.23,513.97,511.89,513.97,8804.0,500.0683,500.7894,498.7627,500.7894,8804.0
2023-03-02 15:00:00,514.41,514.67,513.01,514.04,9838.0,501.2181,501.4714,499.854,500.8576,9838.0
2023-03-02 15:30:00,514.18,517.09,514.06,517.09,33676.0,500.994,503.8294,500.8771,503.8294,33676.0
2023-03-03 09:30:00,521.61,527.75,520.53,527.28,12483.0,508.2334,514.216,507.1811,513.758,12483.0
2023-03-03 10:00:00,527.72,528.74,524.85,528.39,10101.0,514.1868,515.1806,511.3904,514.8396,10101.0
2023-03-03 10:30:00,528.11,528.48,526.88,527.31,7747.0,514.5667,514.9273,513.3683,513.7873,7747.0
2023-03-03 11:00:00,527.36,528.71,527.36,528.56,6942.0,513.836,515.1514,513.836,515.0052,6942.0
2023-03-03 11:30:00,528.85,529.87,527.75,529.87,5839.0,515.2878,516.2816,514.216,516.2816,5839.0
2023-03-03 12:00:00,529.65,530.89,529.28,530.88,7622.0,516.0673,517.2755,515.7067,517.2657,7622.0
2023-03-03 12:30:00,530.27,531.04,529.79,529.99,9421.0,516.6714,517.4216,516.2037,516.3985,9421.0
2023-03-03 13:00:00,530.06,533.23,529.95,532.52,11885.0,516.4667,519.5554,516.3596,518.8637,11885.0
2023-03-03 13:30:00,532.41,532.71,530.83,532.22,8416.0,518.7565,519.0488,517.217,518.5713,8416.0
2023-03-03 14:00:00,532.06,534.0,532.05,534.0,10080.0,518.4155,520.3057,518.4057,520.3057,10080.0
2023-03-03 14:30:00,534.06,534.99,533.87,534.3,5484.0,520.3642,521.2703,520.179,520.598,5484.0
2023-03-03 15:00:00,534.51,535.52,533.85,534.43,6901.0,520.8026,521.7867,520.1595,520.7247,6901.0
2023-03-03 15:30:00,534.47,537.28,534.47,536.61,55474.0,520.7636,523.5016,520.7636,522.8488,55474.0
2023-03-06 09:30:00,537.95,541.89,537.86,541.89,10217.0,524.1544,527.9934,524.0667,527.9934,10217.0
2023-03-06 10:00:00,541.59,542.39,539.48,539.48,54727.0,527.7011,528.4805,525.6452,525.6452,54727.0
2023-03-06 10:30:00,540.2,543.74,540.19,543.25,20295.0,526.3467,529.7959,526.337,529.3185,20295.0
2023-03-06 11:00:00,544.13,545.5,543.41,543.42,11932.0,530.1759,531.5108,529.4744,529.4841,11932.0
2023-03-06 11:30:00,543.25,544.25,542.47,544.12,9603.0,529.3185,530.2928,528.5585,530.1662,9603.0
2023-03-06 12:00:00,544.11,545.19,543.59,543.81,4744.0,530.1564,531.2087,529.6498,529.8641,4744.0
2023-03-06 12:30:00,543.82,543.82,541.32,542.24,4830.0,529.8739,529.8739,527.438,528.3344,4830.0
2023-03-06 13:00:00,541.84,543.13,541.1,541.37,19680.0,527.9446,529.2016,527.2236,527.4867,19680.0
2023-03-06 13:30:00,541.28,541.67,538.52,539.94,19135.0,527.399,527.779,524.7098,526.0934,19135.0
2023-03-06 14:00:00,539.72,541.38,539.7,540.48,16874.0,525.879,527.4964,525.8595,526.6195,16874.0
2023-03-06 14:30:00,540.48,540.87,539.8,540.24,10864.0,526.6195,526.9995,525.957,526.3857,10864.0
2023-03-06 15:00:00,540.15,541.58,540.15,540.39,23618.0,526.298,527.6913,526.298,526.5318,23618.0
2023-03-06 15:30:00,540.57,543.83,540.39,543.23,74708.0,526.7072,529.8836,526.5318,529.299,74708.0
2023-03-07 09:30:00,542.92,547.92,540.79,545.58,22191.0,528.997,533.8687,526.9216,531.5887,22191.0
2023-03-07 10:00:00,545.3,545.68,536.12,539.1,17358.0,531.3159,531.6862,522.3713,525.2749,17358.0
2023-03-07 10:30:00,539.1,542.25,537.06,537.06,11798.0,525.2749,528.3441,523.2872,523.2872,11798.0
2023-03-07 11:00:00,536.11,537.86,535.94,536.0,9163.0,522.3616,524.0667,522.196,522.2544,9163.0
2023-03-07 11:30:00,536.0,539.39,535.91,537.59,6567.0,522.2544,525.5575,522.1667,523.8036,6567.0
2023-03-07 12:00:00,537.83,540.76,537.45,540.35,7269.0,524.0375,526.8923,523.6672,526.4929,7269.0
2023-03-07 12:30:00,540.07,540.07,536.36,536.4,10101.0,526.22,526.22,522.6052,522.6442,10101.0
2023-03-07 13:00:00,536.1,536.79,535.12,535.49,6207.0,522.3518,523.0242,521.397,521.7575,6207.0
2023-03-07 13:30:00,535.45,535.73,531.7,533.02,11161.0,521.7185,521.9913,518.0647,519.3508,11161.0
2023-03-07 14:00:00,533.39,533.97,532.81,533.97,9717.0,519.7113,520.2765,519.1462,520.2765,9717.0
2023-03-07 14:30:00,533.71,533.93,531.52,531.59,5886.0,520.0231,520.2375,517.8893,517.9575,5886.0
2023-03-07 15:00:00,531.48,533.47,531.48,532.68,18420.0,517.8503,519.7893,517.8503,519.0196,18420.0
2023-03-07 15:30:00,532.38,534.69,532.38,533.99,56268.0,518.7272,520.978,518.7272,520.296,56268.0
2023-03-08 09:30:00,532.12,535.99,527.69,530.95,12693.0,518.4739,522.2447,514.1575,517.3339,12693.0
2023-03-08 10:00:00,529.32,530.04,527.48,530.04,4968.0,515.7457,516.4473,513.9529,516.4473,4968.0
2023-03-08 10:30:00,530.57,533.3,529.67,532.42,9005.0,516.9637,519.6237,516.0867,518.7662,9005.0
2023-03-08 11:00:00,532.34,534.39,532.33,533.7,7171.0,518.6883,520.6857,518.6785,520.0134,7171.0
2023-03-08 11:30:00,533.33,536.95,532.25,536.63,5249.0,519.6529,523.18,518.6006,522.8683,5249.0
2023-03-08 12:00:00,536.73,536.73,534.7,535.41,3401.0,522.9657,522.9657,520.9878,521.6795,3401.0
2023-03-08 12:30:00,535.0,536.05,534.37,534.89,3570.0,521.2801,522.3031,520.6662,521.1729,3570.0
2023-03-08 13:00:00,535.06,535.13,533.29,533.31,2637.0,521.3385,521.4067,519.6139,519.6334,2637.0
2023-03-08 13:30:00,532.73,533.53,532.1,532.53,4146.0,519.0683,519.8478,518.4544,518.8734,4146.0
2023-03-08 14:00:00,532.91,533.64,532.63,533.44,4286.0,519.2437,519.9549,518.9708,519.7601,4286.0
2023-03-08 14:30:00,533.74,535.12,533.74,534.93,6652.0,520.0524,521.397,520.0524,521.2119,6652.0
2023-03-08 15:00:00,534.92,536.11,534.5,536.11,7216.0,521.2021,522.3616,520.7929,522.3616,7216.0
2023-03-08 15:30:00,536.25,537.82,535.3,535.91,20900.0,522.498,524.0277,521.5724,522.1667,20900.0
2023-03-09 09:30:00,537.08,542.39,535.28,541.67,6647.0,523.3067,528.4805,521.5529,527.779,6647.0
2023-03-09 10:00:00,541.8,542.28,540.19,542.28,6486.0,527.9057,528.3734,526.337,528.3734,6486.0
2023-03-09 10:30:00,542.02,545.25,542.02,544.63,13530.0,528.12,531.2672,528.12,530.6631,13530.0
2023-03-09 11:00:00,544.5,544.81,540.97,540.97,6781.0,530.5364,530.8385,527.097,527.097,6781.0
2023-03-09 11:30:00,540.32,540.59,539.12,539.58,21051.0,526.4636,526.7267,525.2944,525.7426,21051.0
2023-03-09 12:00:00,539.84,541.51,539.31,540.98,17513.0,525.9959,527.6231,525.4795,527.1067,17513.0
2023-03-09 12:30:00,541.39,541.41,538.6,538.94,8400.0,527.5062,527.5257,524.7877,525.119,8400.0
2023-03-09 13:00:00,538.4,539.81,536.89,537.24,17527.0,524.5929,525.9667,523.1216,523.4626,17527.0
2023-03-09 13:30:00,537.33,537.99,535.7,537.24,16179.0,523.5503,524.1934,521.9621,523.4626,16179.0
2023-03-09 14:00:00,536.82,537.51,535.04,536.95,26269.0,523.0534,523.7257,521.319,523.18,26269.0
2023-03-09 14:30:00,537.05,538.31,535.83,536.56,16109.0,523.2775,524.5052,522.0888,522.8001,16109.0
2023-03-09 15:00:00,536.29,536.6,532.37,534.35,25604.0,522.537,522.839,518.7175,520.6467,25604.0
2023-03-09 15:30:00,534.35,536.72,533.85,535.6,83471.0,520.6467,522.9559,520.1595,521.8647,83471.0
2023-03-10 09:30:00,535.0,536.85,524.68,526.3,30358.0,521.2801,523.0826,511.2247,512.8032,30358.0
2023-03-10 10:00:00,526.25,530.51,525.53,526.88,49931.0,512.7544,516.9052,512.0529,513.3683,49931.0
2023-03-10 10:30:00,528.5,532.57,527.5,532.57,8848.0,514.9467,518.9124,513.9724,518.9124,8848.0
2023-03-10 11:00:00,531.9,533.67,529.55,532.74,6185.0,518.2596,519.9842,515.9698,519.078,6185.0
2023-03-10 11:30:00,533.5,535.1,529.97,530.83,21176.0,519.8185,521.3775,516.3791,517.217,21176.0
2023-03-10 12:00:00,531.06,531.06,527.87,528.09,10780.0,517.4411,517.4411,514.3329,514.5473,10780.0
2023-03-10 12:30:00,529.03,530.49,526.5,526.5,12997.0,515.4632,516.8857,512.998,512.998,12997.0
2023-03-10 13:00:00,526.39,526.76,519.75,521.47,15761.0,512.8909,513.2514,506.4211,508.097,15761.0
2023-03-10 13:30:00,521.13,521.89,519.11,519.8,4395.0,507.7657,508.5063,505.7976,506.4699,4395.0
2023-03-10 14:00:00,520.11,523.89,519.99,521.95,8794.0,506.7719,510.455,506.655,508.5647,8794.0
2023-03-10 14:30:00,522.72,529.25,522.33,527.72,10649.0,509.315,515.6775,508.935,514.1868,10649.0
2023-03-10 15:00:00,527.8,528.02,524.9,525.43,22671.0,514.2647,514.4791,511.4391,511.9555,22671.0
2023-03-10 15:30:00,525.35,525.7,520.01,522.26,78385.0,511.8775,512.2186,506.6745,508.8668,78385.0
2023-03-13 09:30:00,517.8,534.14,513.83,532.93,21157.0,504.5211,520.4421,500.653,519.2631,21157.0
2023-03-13 10:00:00,531.21,532.73,522.95,522.95,42804.0,517.5873,519.0683,509.5391,509.5391,42804.0
2023-03-13 10:30:00,522.45,529.61,522.12,529.06,36308.0,509.0519,516.0283,508.7304,515.4924,36308.0
2023-03-13 11:00:00,528.37,532.15,527.37,530.91,30005.0,514.8201,518.5031,513.8457,517.2949,30005.0
2023-03-13 11:30:00,530.4,530.88,527.72,529.7,13002.0,516.798,517.2657,514.1868,516.116,13002.0
2023-03-13 12:00:00,530.67,530.88,527.69,529.46,15410.0,517.0611,517.2657,514.1575,515.8821,15410.0
2023-03-13 12:30:00,529.15,530.99,526.77,527.31,29698.0,515.5801,517.3729,513.2611,513.7873,29698.0
2023-03-13 13:00:00,527.3,528.75,525.98,527.4,39833.0,513.7775,515.1903,512.4914,513.875,39833.0
2023-03-13 13:30:00,527.39,530.48,526.22,528.74,29855.0,513.8652,516.876,512.7252,515.1806,29855.0
2023-03-13 14:00:00,529.11,531.24,528.95,530.5,17977.0,515.5411,517.6165,515.3852,516.8955,17977.0
2023-03-13 14:30:00,531.27,531.73,528.88,530.31,15256.0,517.6457,518.0939,515.317,516.7103,15256.0
2023-03-13 15:00:00,530.43,530.74,526.61,528.34,47462.0,516.8273,517.1293,513.1052,514.7909,47462.0
2023-03-13 15:30:00,528.41,531.6,527.78,527.98,106253.0,514.8591,517.9672,514.2452,514.4401,106253.0
2023-03-14 09:30:00,540.65,555.22,540.38,551.89,28958.0,526.7852,540.9815,526.5221,537.7369,28958.0
2023-03-14 10:00:00,550.58,555.91,550.19,554.38,85102.0,536.4605,541.6538,536.0805,540.1631,85102.0
2023-03-14 10:30:00,554.5,555.74,552.57,553.59,35909.0,540.28,541.4882,538.3995,539.3933,35909.0
2023-03-14 11:00:00,553.84,556.35,553.18,556.0,32254.0,539.6369,542.0825,538.9938,541.7415,32254.0
2023-03-14 11:30:00,556.14,558.28,553.37,553.75,15726.0,541.8779,543.963,539.179,539.5492,15726.0
2023-03-14 12:00:00,553.76,554.07,549.08,549.08,10595.0,539.559,539.861,534.999,534.999,10595.0
2023-03-14 12:30:00,548.88,549.28,546.55,549.01,9505.0,534.8041,535.1939,532.5339,534.9308,9505.0
2023-03-14 13:00:00,549.01,549.1,540.85,545.55,9703.0,534.9308,535.0185,526.98,531.5595,9703.0
2023-03-14 13:30:00,544.5,545.86,542.84,542.94,7695.0,530.5364,531.8616,528.919,529.0164,7695.0
2023-03-14 14:00:00,543.53,544.8,541.57,544.8,5933.0,529.5913,530.8287,527.6816,530.8287,5933.0
2023-03-14 14:30:00,544.05,545.89,543.76,544.09,7728.0,530.098,531.8908,529.8154,530.1369,7728.0
2023-03-14 15:00:00,544.33,545.28,540.98,543.42,11665.0,530.3708,531.2964,527.1067,529.4841,11665.0
2023-03-14 15:30:00,543.44,548.57,543.34,548.48,35251.0,529.5036,534.5021,529.4062,534.4144,35251.0
2023-03-15 09:30:00,534.95,538.35,530.51,531.17,19011.0,521.2313,524.5441,516.9052,517.5483,19011.0
2023-03-15 10:00:00,530.45,532.17,527.23,528.21,13433.0,516.8467,518.5226,513.7093,514.6642,13433.0
2023-03-15 10:30:00,528.12,528.79,522.63,526.46,15594.0,514.5765,515.2293,509.2273,512.9591,15594.0
2023-03-15 11:00:00,526.83,529.31,526.17,528.61,7566.0,513.3196,515.736,512.6765,515.0539,7566.0
2023-03-15 11:30:00,529.02,530.01,527.03,527.03,6813.0,515.4534,516.418,513.5144,513.5144,6813.0
2023-03-15 12:00:00,527.3,528.07,525.17,526.22,4856.0,513.7775,514.5278,511.7021,512.7252,4856.0
2023-03-15 12:30:00,526.27,528.6,522.5,523.68,17683.0,512.7739,515.0442,509.1006,510.2504,17683.0
2023-03-15 13:00:00,523.11,525.64,522.58,525.49,7783.0,509.695,512.1601,509.1786,512.0139,7783.0
2023-03-15 13:30:00,524.21,524.22,520.55,522.87,6264.0,510.7668,510.7765,507.2006,509.4611,6264.0
2023-03-15 14:00:00,523.15,530.52,521.83,529.19,10969.0,509.7339,516.9149,508.4478,515.6191,10969.0
2023-03-15 14:30:00,530.36,535.8,530.32,535.29,32600.0,516.759,522.0595,516.7201,521.5626,32600.0
2023-03-15 15:00:00,536.54,537.22,534.37,536.39,16948.0,522.7806,523.4431,520.6662,522.6344,16948.0
2023-03-15 15:30:00,536.36,537.28,532.87,537.28,36640.0,522.6052,523.5016,519.2047,523.5016,36640.0
2023-03-16 09:30:00,533.97,544.24,533.97,542.92,9389.0,520.2765,530.2831,520.2765,528.997,9389.0
2023-03-16 10:00:00,543.0,545.69,539.7,543.17,18156.0,529.0749,531.6959,525.8595,529.2405,18156.0
2023-03-16 10:30:00,543.03,551.3,542.76,550.2,6881.0,529.1041,537.162,528.8411,536.0903,6881.0
2023-03-16 11:00:00,549.89,553.66,548.6,552.61,4576.0,535.7882,539.4615,534.5313,538.4385,4576.0
2023-03-16 11:30:00,552.89,555.32,552.82,552.93,17469.0,538.7113,541.079,538.6431,538.7502,17469.0
2023-03-16 12:00:00,554.05,555.5,551.65,555.5,6150.0,539.8415,541.2543,537.5031,541.2543,6150.0
2023-03-16 12:30:00,555.42,559.38,554.29,557.99,7019.0,541.1764,545.0348,540.0754,543.6805,7019.0
2023-03-16 13:00:00,557.37,560.25,557.02,559.05,14953.0,543.0764,545.8825,542.7354,544.7133,14953.0
2023-03-16 13:30:00,558.5,560.11,556.18,556.23,16264.0,544.1774,545.7461,541.9169,541.9656,16264.0
2023-03-16 14:00:00,556.02,556.02,552.27,553.11,8187.0,541.761,541.761,538.1072,538.9256,8187.0
2023-03-16 14:30:00,552.74,552.79,551.53,552.12,9469.0,538.5651,538.6138,537.3861,537.961,9469.0
2023-03-16 15:00:00,551.77,552.48,550.75,551.24,28912.0,537.62,538.3118,536.6262,537.1036,28912.0
2023-03-16 15:30:00,550.95,550.96,546.01,546.56,64104.0,536.821,536.8308,532.0077,532.5436,64104.0
2023-03-17 09:30:00,547.08,548.57,540.14,540.56,119044.0,533.0503,534.5021,526.2882,526.6975,119044.0
2023-03-17 10:00:00,543.32,545.46,540.17,542.05,31626.0,529.3867,531.4718,526.3175,528.1493,31626.0
2023-03-17 10:30:00,542.28,543.84,536.61,537.41,23166.0,528.3734,529.8934,522.8488,523.6283,23166.0
2023-03-17 11:00:00,536.04,537.98,533.57,535.22,11017.0,522.2934,524.1836,519.8867,521.4944,11017.0
2023-03-17 11:30:00,535.48,536.17,532.51,534.12,9675.0,521.7477,522.4201,518.8539,520.4226,9675.0
2023-03-17 12:00:00,534.68,537.35,533.51,535.03,22053.0,520.9683,523.5698,519.8283,521.3093,22053.0
2023-03-17 12:30:00,536.05,537.66,533.78,534.55,17037.0,522.3031,523.8718,520.0913,520.8416,17037.0
2023-03-17 13:00:00,534.15,537.69,534.15,536.0,13761.0,520.4519,523.9011,520.4519,522.2544,13761.0
2023-03-17 13:30:00,536.67,537.5,534.66,535.35,15712.0,522.9072,523.7159,520.9488,521.6211,15712.0
2023-03-17 14:00:00,535.35,536.87,533.57,534.99,20794.0,521.6211,523.1021,519.8867,521.2703,20794.0
2023-03-17 14:30:00,534.66,539.07,534.66,538.78,15549.0,520.9488,525.2457,520.9488,524.9631,15549.0
2023-03-17 15:00:00,538.43,539.6,537.06,539.34,18814.0,524.6221,525.7621,523.2872,525.5088,18814.0
2023-03-17 15:30:00,539.01,539.84,536.61,537.68,74501.0,525.1872,525.9959,522.8488,523.8913,74501.0
2023-03-20 09:30:00,540.49,543.81,538.47,542.22,12778.0,526.6293,529.8641,524.6611,528.3149,12778.0
2023-03-20 10:00:00,543.15,543.71,535.59,536.88,7692.0,529.2211,529.7667,521.8549,523.1118,7692.0
2023-03-20 10:30:00,537.25,540.08,534.02,539.68,46688.0,523.4724,526.2298,520.3252,525.84,46688.0
2023-03-20 11:00:00,539.9,541.47,538.8,541.2,37002.0,526.0544,527.5841,524.9826,527.3211,37002.0
2023-03-20 11:30:00,541.13,541.57,540.17,541.04,6280.0,527.2529,527.6816,526.3175,527.1652,6280.0
2023-03-20 12:00:00,540.59,540.59,537.63,538.3,3980.0,526.7267,526.7267,523.8426,524.4954,3980.0
2023-03-20 12:30:00,539.13,541.5,538.46,540.9,3185.0,525.3041,527.6134,524.6513,527.0288,3185.0
2023-03-20 13:00:00,541.62,541.79,540.54,540.68,4442.0,527.7303,527.8959,526.678,526.8144,4442.0
2023-03-20 13:30:00,540.76,541.05,540.0,540.69,3133.0,526.8923,527.1749,526.1518,526.8241,3133.0
2023-03-20 14:00:00,540.2,540.3,538.63,539.55,4071.0,526.3467,526.4441,524.817,525.7134,4071.0
2023-03-20 14:30:00,539.44,540.21,538.22,539.02,7381.0,525.6062,526.3564,524.4175,525.197,7381.0
2023-03-20 15:00:00,538.81,541.84,538.81,541.53,5522.0,524.9924,527.9446,524.9924,527.6426,5522.0
2023-03-20 15:30:00,541.8,545.11,541.66,544.4,25197.0,527.9057,531.1308,527.7693,530.439,25197.0
2023-03-21 09:30:00,550.29,553.34,549.43,549.91,5671.0,536.1779,539.1497,535.34,535.8077,5671.0
2023-03-21 10:00:00,550.54,552.37,550.0,551.73,12294.0,536.4215,538.2046,535.8954,537.581,12294.0
2023-03-21 10:30:00,551.3,554.58,551.3,554.06,12867.0,537.162,540.3579,537.162,539.8513,12867.0
2023-03-21 11:00:00,553.95,555.75,553.94,555.36,10904.0,539.7441,541.4979,539.7343,541.1179,10904.0
2023-03-21 11:30:00,555.35,556.36,553.86,553.87,7773.0,541.1082,542.0923,539.6564,539.6661,7773.0
2023-03-21 12:00:00,553.99,554.52,551.5,551.91,16375.0,539.7831,540.2995,537.3569,537.7564,16375.0
2023-03-21 12:30:00,552.65,552.78,551.49,551.94,9166.0,538.4774,538.6041,537.3472,537.7856,9166.0
2023-03-21 13:00:00,552.01,554.98,551.6,554.85,43431.0,537.8538,540.7477,537.4544,540.621,43431.0
2023-03-21 13:30:00,554.85,555.61,554.04,554.06,43964.0,540.621,541.3615,539.8318,539.8513,43964.0
2023-03-21 14:00:00,553.87,554.41,550.39,551.3,16145.0,539.6661,540.1923,536.2754,537.162,16145.0
2023-03-21 14:30:00,551.25,553.66,551.24,553.35,18521.0,537.1133,539.4615,537.1036,539.1595,18521.0
2023-03-21 15:00:00,553.59,555.75,553.35,554.23,17361.0,539.3933,541.4979,539.1595,540.0169,17361.0
2023-03-21 15:30:00,554.31,555.82,553.88,554.43,67703.0,540.0949,541.5661,539.6759,540.2118,67703.0
2023-03-22 09:30:00,552.68,554.03,550.89,551.98,9935.0,538.5067,539.822,536.7626,537.8246,9935.0
2023-03-22 10:00:00,551.91,557.92,551.91,557.92,14820.0,537.7564,543.6123,537.7564,543.6123,14820.0
2023-03-22 10:30:00,557.27,557.63,554.9,555.18,25927.0,542.9789,543.3297,540.6697,540.9425,25927.0
2023-03-22 11:00:00,555.1,555.81,553.77,555.17,11885.0,540.8646,541.5564,539.5687,540.9328,11885.0
2023-03-22 11:30:00,555.12,555.79,553.59,554.36,12757.0,540.8841,541.5369,539.3933,540.1436,12757.0
2023-03-22 12:00:00,554.43,555.85,554.23,555.54,6812.0,540.2118,541.5954,540.0169,541.2933,6812.0
2023-03-22 12:30:00,555.31,555.9,554.39,554.39,4183.0,541.0692,541.6441,540.1728,540.1728,4183.0
2023-03-22 13:00:00,554.54,554.54,553.15,554.1,8475.0,540.319,540.319,538.9646,539.8902,8475.0
2023-03-22 13:30:00,554.1,555.06,552.34,554.24,10111.0,539.8902,540.8256,538.1754,540.0267,10111.0
2023-03-22 14:00:00,554.99,561.78,554.99,558.62,13221.0,540.7574,547.3733,540.7574,544.2943,13221.0
2023-03-22 14:30:00,558.42,563.81,554.45,559.08,14564.0,544.0995,549.3512,540.2313,544.7425,14564.0
2023-03-22 15:00:00,557.36,559.64,553.29,557.89,29018.0,543.0666,545.2882,539.101,543.583,29018.0
2023-03-22 15:30:00,558.2,558.2,546.65,546.85,38704.0,543.8851,543.8851,532.6313,532.8262,38704.0
2023-03-23 09:30:00,546.31,551.66,541.74,544.07,27945.0,532.3,537.5128,527.8472,530.1175,27945.0
2023-03-23 10:00:00,546.4,549.1,543.82,547.63,26135.0,532.3877,535.0185,529.8739,533.5862,26135.0
2023-03-23 10:30:00,547.0,549.49,546.09,549.05,18296.0,532.9723,535.3985,532.0857,534.9697,18296.0
2023-03-23 11:00:00,548.99,550.3,548.63,549.7,20114.0,534.9113,536.1877,534.5605,535.6031,20114.0
2023-03-23 11:30:00,549.87,555.68,549.86,554.54,9186.0,535.7687,541.4297,535.759,540.319,9186.0
2023-03-23 12:00:00,555.11,555.71,553.13,553.62,8886.0,540.8743,541.459,538.9451,539.4226,8886.0
2023-03-23 12:30:00,554.05,554.28,550.66,551.42,6605.0,539.8415,540.0656,536.5385,537.279,6605.0
2023-03-23 13:00:00,551.4,551.66,548.17,548.88,8668.0,537.2595,537.5128,534.1123,534.8041,8668.0
2023-03-23 13:30:00,548.59,550.77,546.88,549.11,22592.0,534.5215,536.6456,532.8554,535.0282,22592.0
2023-03-23 14:00:00,549.45,550.98,548.3,548.3,9255.0,535.3595,536.8503,534.239,534.239,9255.0
2023-03-23 14:30:00,548.67,549.16,543.44,545.17,24211.0,534.5995,535.0769,529.5036,531.1892,24211.0
2023-03-23 15:00:00,545.51,549.03,541.61,544.04,32314.0,531.5205,534.9503,527.7205,530.0882,32314.0
2023-03-23 15:30:00,543.99,549.75,543.3,546.47,37767.0,530.0395,535.6518,529.3672,532.4559,37767.0
2023-03-24 09:30:00,541.75,544.15,538.07,538.61,13987.0,527.857,530.1954,524.2713,524.7975,13987.0
2023-03-24 10:00:00,539.19,542.37,537.92,542.37,8247.0,525.3626,528.4611,524.1252,528.4611,8247.0
2023-03-24 10:30:00,542.9,543.08,540.22,540.9,5500.0,528.9775,529.1528,526.3662,527.0288,5500.0
2023-03-24 11:00:00,541.41,541.41,536.92,537.36,3975.0,527.5257,527.5257,523.1508,523.5795,3975.0
2023-03-24 11:30:00,537.17,540.04,536.27,539.92,4201.0,523.3944,526.1908,522.5175,526.0739,4201.0
2023-03-24 12:00:00,540.46,541.66,538.56,539.44,5308.0,526.6,527.7693,524.7488,525.6062,5308.0
2023-03-24 12:30:00,539.63,542.16,539.49,541.25,9131.0,525.7913,528.2564,525.6549,527.3698,9131.0
2023-03-24 13:00:00,541.4,542.05,539.59,541.43,5605.0,527.5159,528.1493,525.7523,527.5452,5605.0
2023-03-24 13:30:00,541.79,542.56,540.21,541.58,21240.0,527.8959,528.6462,526.3564,527.6913,21240.0
2023-03-24 14:00:00,541.79,543.27,540.35,542.74,28049.0,527.8959,529.338,526.4929,528.8216,28049.0
2023-03-24 14:30:00,542.83,544.1,542.74,542.94,7209.0,528.9093,530.1467,528.8216,529.0164,7209.0
2023-03-24 15:00:00,542.45,544.55,542.1,544.0,6314.0,528.539,530.5851,528.198,530.0493,6314.0
2023-03-24 15:30:00,544.3,545.0,541.12,543.1,33325.0,530.3416,531.0236,527.2431,529.1723,33325.0
2023-03-27 09:30:00,548.4,548.4,541.29,544.82,12271.0,534.3364,534.3364,527.4088,530.8482,12271.0
2023-03-27 10:00:00,545.51,546.3,543.89,545.48,20292.0,531.5205,532.2903,529.9421,531.4913,20292.0
2023-03-27 10:30:00,544.91,546.57,543.44,544.46,16488.0,530.9359,532.5533,529.5036,530.4975,16488.0
2023-03-27 11:00:00,545.79,545.79,542.75,543.65,12605.0,531.7934,531.7934,528.8313,529.7082,12605.0
2023-03-27 11:30:00,543.71,544.47,542.74,544.02,9780.0,529.7667,530.5072,528.8216,530.0687,9780.0
2023-03-27 12:00:00,544.01,544.39,542.58,543.89,10892.0,530.059,530.4293,528.6657,529.9421,10892.0
2023-03-27 12:30:00,544.22,544.63,542.86,544.36,3196.0,530.2636,530.6631,528.9385,530.4,3196.0
2023-03-27 13:00:00,544.62,544.99,542.32,544.27,6536.0,530.6534,531.0139,528.4123,530.3123,6536.0
2023-03-27 13:30:00,544.38,544.92,542.86,543.17,7563.0,530.4195,530.9457,528.9385,529.2405,7563.0
2023-03-27 14:00:00,543.12,543.58,542.29,543.53,5466.0,529.1918,529.64,528.3831,529.5913,5466.0
2023-03-27 14:30:00,543.22,544.17,543.01,543.9,10431.0,529.2893,530.2149,529.0846,529.9518,10431.0
2023-03-27 15:00:00,544.13,544.13,542.34,542.63,10611.0,530.1759,530.1759,528.4318,528.7144,10611.0
2023-03-27 15:30:00,542.68,542.85,538.9,540.35,56838.0,528.7631,528.9287,525.08,526.4929,56838.0
2023-03-28 09:30:00,540.27,540.62,538.37,540.62,6417.0,526.4149,526.7559,524.5636,526.7559,6417.0
2023-03-28 10:00:00,540.72,541.72,537.88,538.61,3229.0,526.8534,527.8277,524.0862,524.7975,3229.0
2023-03-28 10:30:00,538.61,538.61,535.83,536.32,12289.0,524.7975,524.7975,522.0888,522.5662,12289.0
2023-03-28 11:00:00,535.97,537.5,534.72,537.13,23030.0,522.2252,523.7159,521.0072,523.3554,23030.0
2023-03-28 11:30:00,537.21,537.92,536.03,536.4,5711.0,523.4334,524.1252,522.2836,522.6442,5711.0
2023-03-28 12:00:00,536.53,539.49,536.45,538.42,4115.0,522.7708,525.6549,522.6929,524.6124,4115.0
2023-03-28 12:30:00,539.35,539.8,539.34,539.58,2689.0,525.5185,525.957,525.5088,525.7426,2689.0
2023-03-28 13:00:00,539.76,540.43,539.14,540.43,3955.0,525.918,526.5708,525.3139,526.5708,3955.0
2023-03-28 13:30:00,540.55,540.55,538.24,538.37,5997.0,526.6877,526.6877,524.437,524.5636,5997.0
2023-03-28 14:00:00,538.64,539.57,538.44,539.4,2533.0,524.8267,525.7329,524.6318,525.5672,2533.0
2023-03-28 14:30:00,539.56,541.16,539.11,540.75,4640.0,525.7231,527.2821,525.2847,526.8826,4640.0
2023-03-28 15:00:00,540.99,540.99,539.63,539.78,3087.0,527.1164,527.1164,525.7913,525.9375,3087.0
2023-03-28 15:30:00,539.73,543.15,538.89,542.71,15359.0,525.8888,529.2211,525.0703,528.7923,15359.0
2023-03-29 09:30:00,549.55,549.55,544.93,545.82,18965.0,535.4569,535.4569,530.9554,531.8226,18965.0
2023-03-29 10:00:00,545.74,547.15,545.65,545.65,1800.0,531.7446,533.1185,531.6569,531.6569,1800.0
2023-03-29 10:30:00,545.81,546.34,543.46,544.14,2796.0,531.8128,532.3292,529.5231,530.1857,2796.0
2023-03-29 11:00:00,544.21,545.03,544.19,544.39,5696.0,530.2539,531.0528,530.2344,530.4293,5696.0
2023-03-29 11:30:00,544.32,546.52,544.31,546.28,2100.0,530.361,532.5046,530.3513,532.2708,2100.0
2023-03-29 12:00:00,546.1,546.33,545.09,545.3,4205.0,532.0954,532.3195,531.1113,531.3159,4205.0
2023-03-29 12:30:00,545.61,546.11,544.66,545.09,2126.0,531.618,532.1051,530.6923,531.1113,2126.0
2023-03-29 13:00:00,544.06,546.67,544.06,546.46,5549.0,530.1077,532.6508,530.1077,532.4462,5549.0
2023-03-29 13:30:00,546.38,546.38,545.3,546.08,3502.0,532.3682,532.3682,531.3159,532.0759,3502.0
2023-03-29 14:00:00,546.21,547.87,546.06,547.77,5830.0,532.2026,533.82,532.0564,533.7226,5830.0
2023-03-29 14:30:00,547.7,549.0,547.59,548.65,5926.0,533.6544,534.921,533.5472,534.58,5926.0
2023-03-29 15:00:00,548.48,549.7,547.49,549.7,9309.0,534.4144,535.6031,533.4498,535.6031,9309.0
2023-03-29 15:30:00,549.7,552.06,549.33,550.93,43301.0,535.6031,537.9026,535.2426,536.8015,43301.0
2023-03-30 09:30:00,556.54,556.54,550.31,554.46,27996.0,542.2677,542.2677,536.1974,540.241,27996.0
2023-03-30 10:00:00,555.0,555.0,551.25,555.0,9386.0,540.7672,540.7672,537.1133,540.7672,9386.0
2023-03-30 10:30:00,554.96,555.0,552.34,553.61,8050.0,540.7282,540.7672,538.1754,539.4128,8050.0
2023-03-30 11:00:00,553.63,554.51,551.77,551.89,12910.0,539.4323,540.2897,537.62,537.7369,12910.0
2023-03-30 11:30:00,551.48,551.48,548.49,549.01,7867.0,537.3374,537.3374,534.4241,534.9308,7867.0
2023-03-30 12:00:00,548.43,548.84,546.89,546.89,5866.0,534.3656,534.7651,532.8651,532.8651,5866.0
2023-03-30 12:30:00,546.81,547.72,545.69,547.23,15996.0,532.7872,533.6739,531.6959,533.1964,15996.0
2023-03-30 13:00:00,547.61,547.61,546.07,546.07,2421.0,533.5667,533.5667,532.0662,532.0662,2421.0
2023-03-30 13:30:00,545.76,547.03,545.41,546.88,6498.0,531.7641,533.0016,531.4231,532.8554,6498.0
2023-03-30 14:00:00,547.42,549.75,547.42,549.42,8555.0,533.3815,535.6518,533.3815,535.3303,8555.0
2023-03-30 14:30:00,549.34,549.81,547.82,548.41,4968.0,535.2523,535.7103,533.7713,534.3462,4968.0
2023-03-30 15:00:00,548.38,548.76,547.59,548.19,10859.0,534.3169,534.6872,533.5472,534.1318,10859.0
2023-03-30 15:30:00,548.18,549.73,546.12,548.74,50494.0,534.1221,535.6323,532.1149,534.6677,50494.0
2023-03-31 09:30:00,553.5,557.3,550.12,553.05,21941.0,539.3056,543.0082,536.0123,538.8672,21941.0
2023-03-31 10:00:00,553.49,554.79,552.55,553.91,11065.0,539.2959,540.5625,538.38,539.7051,11065.0
2023-03-31 10:30:00,553.64,554.67,553.6,554.06,10093.0,539.442,540.4456,539.4031,539.8513,10093.0
2023-03-31 11:00:00,553.69,555.02,553.54,554.36,5717.0,539.4908,540.7866,539.3446,540.1436,5717.0
2023-03-31 11:30:00,554.46,555.22,553.39,555.22,5772.0,540.241,540.9815,539.1985,540.9815,5772.0
2023-03-31 12:00:00,555.01,555.26,554.01,554.77,15169.0,540.7769,541.0205,539.8026,540.5431,15169.0
2023-03-31 12:30:00,554.66,555.11,554.19,554.77,4419.0,540.4359,540.8743,539.9779,540.5431,4419.0
2023-03-31 13:00:00,554.95,555.11,554.21,554.21,5688.0,540.7184,540.8743,539.9974,539.9974,5688.0
2023-03-31 13:30:00,553.51,555.0,553.47,554.77,10799.0,539.3154,540.7672,539.2764,540.5431,10799.0
2023-03-31 14:00:00,555.0,556.47,554.53,554.94,4095.0,540.7672,542.1995,540.3092,540.7087,4095.0
2023-03-31 14:30:00,555.77,556.24,555.42,555.71,3715.0,541.5174,541.9754,541.1764,541.459,3715.0
2023-03-31 15:00:00,555.68,558.05,555.67,558.05,5652.0,541.4297,543.7389,541.42,543.7389,5652.0
2023-03-31 15:30:00,557.94,559.79,555.73,559.16,26117.0,543.6318,545.4343,541.4784,544.8205,26117.0
2023-04-03 09:30:00,553.55,558.54,551.17,551.79,13105.0,539.3543,544.2164,537.0354,537.6395,13105.0
2023-04-03 10:00:00,552.2,555.48,552.06,555.48,9229.0,538.039,541.2349,537.9026,541.2349,9229.0
2023-04-03 10:30:00,555.41,555.49,550.01,551.26,8214.0,541.1666,541.2446,535.9051,537.1231,8214.0
2023-04-03 11:00:00,550.39,553.14,550.39,552.04,5017.0,536.2754,538.9549,536.2754,537.8831,5017.0
2023-04-03 11:30:00,551.95,553.22,551.94,553.2,4600.0,537.7954,539.0328,537.7856,539.0133,4600.0
2023-04-03 12:00:00,553.24,555.6,553.24,555.06,3175.0,539.0523,541.3518,539.0523,540.8256,3175.0
2023-04-03 12:30:00,554.99,554.99,554.38,554.62,2391.0,540.7574,540.7574,540.1631,540.3969,2391.0
2023-04-03 13:00:00,554.54,557.02,554.01,554.01,7226.0,540.319,542.7354,539.8026,539.8026,7226.0
2023-04-03 13:30:00,554.0,554.08,551.82,552.61,6653.0,539.7928,539.8708,537.6687,538.4385,6653.0
2023-04-03 14:00:00,552.86,554.34,552.86,553.82,4220.0,538.682,540.1241,538.682,539.6174,4220.0
2023-04-03 14:30:00,553.81,554.23,553.23,553.48,3000.0,539.6077,540.0169,539.0426,539.2861,3000.0
2023-04-03 15:00:00,553.56,556.21,553.45,556.21,12435.0,539.3641,541.9461,539.2569,541.9461,12435.0
2023-04-03 15:30:00,555.91,557.83,555.8,557.14,36204.0,541.6538,543.5246,541.5466,542.8523,36204.0
2023-04-04 09:30:00,560.22,563.06,558.72,560.84,17318.0,545.8533,548.6205,544.3918,546.4574,17318.0
2023-04-04 10:00:00,562.0,563.04,558.76,558.76,14483.0,547.5876,548.601,544.4307,544.4307,14483.0
2023-04-04 10:30:00,559.67,560.46,556.13,556.13,16012.0,545.3174,546.0871,541.8682,541.8682,16012.0
2023-04-04 11:00:00,557.53,558.04,554.1,554.97,22955.0,543.2323,543.7292,539.8902,540.7379,22955.0
2023-04-04 11:30:00,554.14,554.14,550.26,550.26,37871.0,539.9292,539.9292,536.1487,536.1487,37871.0
2023-04-04 12:00:00,550.73,553.27,549.48,552.9,5365.0,536.6067,539.0815,535.3887,538.721,5365.0
2023-04-04 12:30:00,553.07,553.1,551.63,553.1,5525.0,538.8867,538.9159,537.4836,538.9159,5525.0
2023-04-04 13:00:00,553.54,554.85,553.53,554.15,12977.0,539.3446,540.621,539.3349,539.939,12977.0
2023-04-04 13:30:00,554.29,554.56,552.87,553.51,10970.0,540.0754,540.3384,538.6918,539.3154,10970.0
2023-04-04 14:00:00,553.31,554.53,551.61,551.61,13055.0,539.1205,540.3092,537.4641,537.4641,13055.0
2023-04-04 14:30:00,551.84,553.5,551.65,553.48,3952.0,537.6882,539.3056,537.5031,539.2861,3952.0
2023-04-04 15:00:00,553.37,553.48,552.23,552.37,4359.0,539.179,539.2861,538.0682,538.2046,4359.0
2023-04-04 15:30:00,552.4,552.75,550.25,550.35,72583.0,538.2338,538.5749,536.139,536.2364,72583.0
2023-04-05 09:30:00,546.46,550.99,546.46,548.29,8151.0,532.4462,536.86,532.4462,534.2292,8151.0
2023-04-05 10:00:00,547.95,548.82,544.14,544.67,16731.0,533.898,534.7456,530.1857,530.7021,16731.0
2023-04-05 10:30:00,545.02,546.41,541.75,542.35,6024.0,531.0431,532.3975,527.857,528.4416,6024.0
2023-04-05 11:00:00,541.93,544.09,541.93,543.27,2095.0,528.0323,530.1369,528.0323,529.338,2095.0
2023-04-05 11:30:00,543.13,544.29,542.83,544.01,3572.0,529.2016,530.3318,528.9093,530.059,3572.0
2023-04-05 12:00:00,544.1,544.1,541.14,541.44,5814.0,530.1467,530.1467,527.2626,527.5549,5814.0
2023-04-05 12:30:00,541.03,541.76,540.71,541.73,3077.0,527.1554,527.8667,526.8436,527.8375,3077.0
2023-04-05 13:00:00,541.5,541.88,540.89,540.9,4940.0,527.6134,527.9836,527.019,527.0288,4940.0
2023-04-05 13:30:00,540.82,540.82,539.29,540.23,4299.0,526.9508,526.9508,525.46,526.3759,4299.0
2023-04-05 14:00:00,540.56,541.04,538.68,538.75,4638.0,526.6975,527.1652,524.8657,524.9339,4638.0
2023-04-05 14:30:00,538.57,539.79,537.67,538.06,6005.0,524.7585,525.9472,523.8816,524.2616,6005.0
2023-04-05 15:00:00,537.65,537.65,536.27,536.76,3370.0,523.8621,523.8621,522.5175,522.9949,3370.0
2023-04-05 15:30:00,537.11,538.85,537.04,538.13,46376.0,523.3359,525.0313,523.2677,524.3298,46376.0
2023-04-06 09:30:00,534.21,534.43,532.36,533.64,11813.0,520.5103,520.7247,518.7078,519.9549,11813.0
2023-04-06 10:00:00,534.08,536.28,534.08,535.01,6212.0,520.3837,522.5272,520.3837,521.2898,6212.0
2023-04-06 10:30:00,535.37,535.66,533.81,534.86,8115.0,521.6406,521.9231,520.1206,521.1436,8115.0
2023-04-06 11:00:00,534.87,536.6,534.38,535.03,8439.0,521.1534,522.839,520.676,521.3093,8439.0
2023-04-06 11:30:00,535.41,536.8,535.41,536.42,3911.0,521.6795,523.0339,521.6795,522.6636,3911.0
2023-04-06 12:00:00,536.87,537.39,534.57,535.5,8997.0,523.1021,523.6088,520.8611,521.7672,8997.0
2023-04-06 12:30:00,535.66,536.39,535.3,535.3,9570.0,521.9231,522.6344,521.5724,521.5724,9570.0
2023-04-06 13:00:00,535.3,536.28,535.02,536.1,3993.0,521.5724,522.5272,521.2995,522.3518,3993.0
2023-04-06 13:30:00,535.54,535.8,534.88,534.88,3277.0,521.8062,522.0595,521.1631,521.1631,3277.0
2023-04-06 14:00:00,534.88,534.89,533.79,534.11,13254.0,521.1631,521.1729,520.1011,520.4129,13254.0
2023-04-06 14:30:00,534.31,534.87,533.3,533.87,5521.0,520.6078,521.1534,519.6237,520.179,5521.0
2023-04-06 15:00:00,534.15,534.25,533.34,534.0,5571.0,520.4519,520.5493,519.6626,520.3057,5571.0
2023-04-06 15:30:00,534.16,534.19,533.2,533.57,66226.0,520.4616,520.4908,519.5262,519.8867,66226.0
2023-04-10 09:30:00,528.32,529.05,512.58,513.6,42778.0,514.7714,515.4826,499.435,500.4289,42778.0
2023-04-10 10:00:00,513.61,517.0,512.65,514.09,45813.0,500.4386,503.7417,499.5032,500.9063,45813.0
2023-04-10 10:30:00,514.05,520.23,513.72,519.03,12421.0,500.8673,506.8888,500.5458,505.7196,12421.0
2023-04-10 11:00:00,518.98,519.63,517.39,518.5,19968.0,505.6709,506.3042,504.1217,505.2032,19968.0
2023-04-10 11:30:00,519.17,520.66,518.58,519.21,7934.0,505.856,507.3078,505.2811,505.895,7934.0
2023-04-10 12:00:00,518.91,518.91,517.22,518.49,5969.0,505.6027,505.6027,503.956,505.1935,5969.0
2023-04-10 12:30:00,518.39,523.21,518.24,523.21,5208.0,505.096,509.7924,504.9499,509.7924,5208.0
2023-04-10 13:00:00,523.25,524.63,522.53,524.05,14284.0,509.8314,511.176,509.1298,510.6109,14284.0
2023-04-10 13:30:00,524.5,524.92,523.19,524.3,14452.0,511.0493,511.4586,509.7729,510.8545,14452.0
2023-04-10 14:00:00,523.66,524.6,523.31,524.01,4257.0,510.2309,511.1468,509.8898,510.5719,4257.0
2023-04-10 14:30:00,524.11,524.72,522.79,524.68,8590.0,510.6693,511.2637,509.3832,511.2247,8590.0
2023-04-10 15:00:00,525.35,526.64,525.07,526.18,10740.0,511.8775,513.1344,511.6047,512.6862,10740.0
2023-04-10 15:30:00,526.42,528.37,525.92,528.37,40014.0,512.9201,514.8201,512.4329,514.8201,40014.0
2023-04-11 09:30:00,530.34,533.98,530.34,533.22,14152.0,516.7396,520.2862,516.7396,519.5457,14152.0
2023-04-11 10:00:00,533.07,535.37,531.92,532.61,10799.0,519.3996,521.6406,518.279,518.9513,10799.0
2023-04-11 10:30:00,532.3,532.3,529.52,530.18,6179.0,518.6493,518.6493,515.9406,516.5837,6179.0
2023-04-11 11:00:00,530.56,531.8,529.69,530.51,3735.0,516.9539,518.1621,516.1062,516.9052,3735.0
2023-04-11 11:30:00,531.06,531.19,528.73,529.29,7835.0,517.4411,517.5678,515.1708,515.7165,7835.0
2023-04-11 12:00:00,530.04,530.08,526.44,527.62,12891.0,516.4473,516.4862,512.9396,514.0893,12891.0
2023-04-11 12:30:00,527.65,528.99,526.88,527.72,14838.0,514.1185,515.4242,513.3683,514.1868,14838.0
2023-04-11 13:00:00,527.66,527.87,525.59,526.55,5995.0,514.1283,514.3329,512.1114,513.0468,5995.0
2023-04-11 13:30:00,526.78,529.29,526.58,528.87,7708.0,513.2709,515.7165,513.076,515.3073,7708.0
2023-04-11 14:00:00,528.91,528.91,527.51,528.49,6216.0,515.3462,515.3462,513.9821,514.937,6216.0
2023-04-11 14:30:00,528.69,529.67,528.41,529.13,17481.0,515.1319,516.0867,514.8591,515.5606,17481.0
2023-04-11 15:00:00,529.19,530.84,529.02,530.55,9249.0,515.6191,517.2267,515.4534,516.9442,9249.0
2023-04-11 15:30:00,530.6,531.11,528.88,529.67,64192.0,516.9929,517.4898,515.317,516.0867,64192.0
2023-04-12 09:30:00,535.78,538.17,533.62,534.01,18886.0,522.0401,524.3688,519.9354,520.3154,18886.0
2023-04-12 10:00:00,535.57,539.02,535.57,538.16,11633.0,521.8354,525.197,521.8354,524.359,11633.0
2023-04-12 10:30:00,538.48,538.48,533.8,535.72,11087.0,524.6708,524.6708,520.1108,521.9816,11087.0
2023-04-12 11:00:00,535.25,535.38,531.0,532.48,9157.0,521.5236,521.6503,517.3826,518.8247,9157.0
2023-04-12 11:30:00,532.07,532.7,530.98,532.43,7824.0,518.4252,519.039,517.3631,518.776,7824.0
2023-04-12 12:00:00,533.26,534.82,532.57,532.69,12899.0,519.5847,521.1047,518.9124,519.0293,12899.0
2023-04-12 12:30:00,532.67,533.32,532.47,533.32,4872.0,519.0098,519.6431,518.8149,519.6431,4872.0
2023-04-12 13:00:00,533.37,534.23,532.72,533.74,21019.0,519.6919,520.5298,519.0585,520.0524,21019.0
2023-04-12 13:30:00,533.74,535.0,533.65,534.99,14836.0,520.0524,521.2801,519.9647,521.2703,14836.0
2023-04-12 14:00:00,534.66,535.56,533.9,533.91,10445.0,520.9488,521.8257,520.2083,520.218,10445.0
2023-04-12 14:30:00,533.39,533.39,531.55,532.45,3739.0,519.7113,519.7113,517.9185,518.7955,3739.0
2023-04-12 15:00:00,532.78,533.04,529.74,530.17,3671.0,519.117,519.3703,516.1549,516.5739,3671.0
2023-04-12 15:30:00,530.56,532.37,530.46,531.13,39784.0,516.9539,518.7175,516.8565,517.5093,39784.0
2023-04-13 09:30:00,534.16,534.16,530.13,530.13,8043.0,520.4616,520.4616,516.5349,516.5349,8043.0
2023-04-13 10:00:00,532.36,535.96,532.07,534.88,9798.0,518.7078,522.2154,518.4252,521.1631,9798.0
2023-04-13 10:30:00,535.71,536.37,534.77,535.96,13563.0,521.9718,522.6149,521.056,522.2154,13563.0
2023-04-13 11:00:00,536.01,537.24,536.01,536.39,4817.0,522.2642,523.4626,522.2642,522.6344,4817.0
2023-04-13 11:30:00,537.14,537.15,536.17,536.81,2600.0,523.3652,523.3749,522.4201,523.0436,2600.0
2023-04-13 12:00:00,537.26,538.24,537.26,538.14,6310.0,523.4821,524.437,523.4821,524.3395,6310.0
2023-04-13 12:30:00,538.21,538.21,537.43,537.84,2387.0,524.4077,524.4077,523.6477,524.0472,2387.0
2023-04-13 13:00:00,537.34,538.27,537.29,538.22,3873.0,523.56,524.4662,523.5113,524.4175,3873.0
2023-04-13 13:30:00,538.22,541.33,538.12,541.07,6093.0,524.4175,527.4477,524.32,527.1944,6093.0
2023-04-13 14:00:00,541.04,541.41,540.45,540.72,4800.0,527.1652,527.5257,526.5903,526.8534,4800.0
2023-04-13 14:30:00,540.46,541.42,540.14,541.11,5116.0,526.6,527.5354,526.2882,527.2334,5116.0
2023-04-13 15:00:00,541.11,542.96,541.11,542.36,10076.0,527.2334,529.0359,527.2334,528.4513,10076.0
2023-04-13 15:30:00,542.39,543.15,541.38,542.64,44897.0,528.4805,529.2211,527.4964,528.7241,44897.0
2023-04-14 09:30:00,541.12,550.54,541.12,550.54,15850.0,527.2431,536.4215,527.2431,536.4215,15850.0
2023-04-14 10:00:00,550.53,553.04,545.94,551.97,56016.0,536.4118,538.8574,531.9395,537.8149,56016.0
2023-04-14 10:30:00,552.6,552.6,546.43,547.51,7168.0,538.4287,538.4287,532.4169,533.4692,7168.0
2023-04-14 11:00:00,547.5,547.5,544.05,544.05,34241.0,533.4595,533.4595,530.098,530.098,34241.0
2023-04-14 11:30:00,544.11,544.11,541.23,541.49,9034.0,530.1564,530.1564,527.3503,527.6036,9034.0
2023-04-14 12:00:00,541.09,541.09,539.36,539.84,14673.0,527.2139,527.2139,525.5282,525.9959,14673.0
2023-04-14 12:30:00,539.67,540.36,538.31,539.47,15283.0,525.8303,526.5026,524.5052,525.6354,15283.0
2023-04-14 13:00:00,539.36,540.38,538.94,540.13,5500.0,525.5282,526.5221,525.119,526.2785,5500.0
2023-04-14 13:30:00,539.76,543.33,539.35,542.22,4136.0,525.918,529.3964,525.5185,528.3149,4136.0
2023-04-14 14:00:00,541.39,541.62,539.83,541.62,16745.0,527.5062,527.7303,525.9862,527.7303,16745.0
2023-04-14 14:30:00,542.14,542.15,540.27,540.92,4500.0,528.237,528.2467,526.4149,527.0482,4500.0
2023-04-14 15:00:00,540.97,541.41,539.28,541.13,23617.0,527.097,527.5257,525.4503,527.2529,23617.0
2023-04-14 15:30:00,540.83,542.31,539.35,540.15,92094.0,526.9605,528.4026,525.5185,526.298,92094.0
2023-04-17 09:30:00,537.19,544.31,537.19,544.31,16387.0,523.4139,530.3513,523.4139,530.3513,16387.0
2023-04-17 10:00:00,543.54,544.97,538.47,538.52,33945.0,529.6011,530.9944,524.6611,524.7098,33945.0
2023-04-17 10:30:00,539.67,541.08,537.45,538.31,8404.0,525.8303,527.2041,523.6672,524.5052,8404.0
2023-04-17 11:00:00,538.12,539.02,536.58,538.08,8943.0,524.32,525.197,522.8195,524.2811,8943.0
2023-04-17 11:30:00,538.07,539.06,537.36,539.06,8553.0,524.2713,525.2359,523.5795,525.2359,8553.0
2023-04-17 12:00:00,539.11,539.11,537.03,537.33,4430.0,525.2847,525.2847,523.258,523.5503,4430.0
2023-04-17 12:30:00,538.05,538.3,537.33,537.64,3734.0,524.2518,524.4954,523.5503,523.8524,3734.0
2023-04-17 13:00:00,537.56,538.42,537.29,537.83,7519.0,523.7744,524.6124,523.5113,524.0375,7519.0
2023-04-17 13:30:00,537.67,537.71,536.29,536.64,32628.0,523.8816,523.9206,522.537,522.878,32628.0
2023-04-17 14:00:00,536.78,537.5,536.29,537.5,11431.0,523.0144,523.7159,522.537,523.7159,11431.0
2023-04-17 14:30:00,537.26,538.32,537.22,537.42,16769.0,523.4821,524.5149,523.4431,523.638,16769.0
2023-04-17 15:00:00,537.5,538.37,536.9,537.08,26351.0,523.7159,524.5636,523.1313,523.3067,26351.0
2023-04-17 15:30:00,537.13,537.59,534.37,537.58,68017.0,523.3554,523.8036,520.6662,523.7939,68017.0
2023-04-18 09:30:00,542.13,548.4,537.6,547.0,21024.0,528.2272,534.3364,523.8134,532.9723,21024.0
2023-04-18 10:00:00,546.94,548.21,541.08,541.08,27837.0,532.9139,534.1513,527.2041,527.2041,27837.0
2023-04-18 10:30:00,540.47,542.08,539.42,540.5,22258.0,526.6098,528.1785,525.5867,526.639,22258.0
2023-04-18 11:00:00,540.97,541.72,539.78,541.62,7750.0,527.097,527.8277,525.9375,527.7303,7750.0
2023-04-18 11:30:00,541.5,543.46,541.35,543.19,11001.0,527.6134,529.5231,527.4672,529.26,11001.0
2023-04-18 12:00:00,543.16,544.88,543.03,543.54,10205.0,529.2308,530.9067,529.1041,529.6011,10205.0
2023-04-18 12:30:00,543.82,545.69,543.35,545.12,9364.0,529.8739,531.6959,529.4159,531.1405,9364.0
2023-04-18 13:00:00,545.11,546.53,544.7,545.23,12521.0,531.1308,532.5144,530.7313,531.2477,12521.0
2023-04-18 13:30:00,544.8,545.83,544.64,545.19,15632.0,530.8287,531.8323,530.6728,531.2087,15632.0
2023-04-18 14:00:00,545.29,545.85,544.3,545.63,9113.0,531.3062,531.8518,530.3416,531.6375,9113.0
2023-04-18 14:30:00,545.57,546.7,543.41,544.22,4592.0,531.579,532.68,529.4744,530.2636,4592.0
2023-04-18 15:00:00,544.31,544.9,543.36,544.0,6121.0,530.3513,530.9262,529.4257,530.0493,6121.0
2023-04-18 15:30:00,543.99,545.26,543.69,544.58,39256.0,530.0395,531.2769,529.7472,530.6144,39256.0
2023-04-19 09:30:00,542.48,545.83,539.55,542.32,5577.0,528.5682,531.8323,525.7134,528.4123,5577.0
2023-04-19 10:00:00,543.42,544.27,540.93,541.54,7886.0,529.4841,530.3123,527.058,527.6523,7886.0
2023-04-19 10:30:00,542.06,542.26,541.08,541.08,4685.0,528.159,528.3539,527.2041,527.2041,4685.0
2023-04-19 11:00:00,541.44,542.83,541.29,542.7,1923.0,527.5549,528.9093,527.4088,528.7826,1923.0
2023-04-19 11:30:00,542.71,544.54,542.25,544.43,4321.0,528.7923,530.5754,528.3441,530.4682,4321.0
2023-04-19 12:00:00,544.51,545.97,544.51,545.63,5698.0,530.5462,531.9687,530.5462,531.6375,5698.0
2023-04-19 12:30:00,545.62,546.17,544.95,545.81,11614.0,531.6277,532.1636,530.9749,531.8128,11614.0
2023-04-19 13:00:00,545.86,545.95,543.98,544.61,8167.0,531.8616,531.9492,530.0298,530.6436,8167.0
2023-04-19 13:30:00,545.52,546.25,545.12,546.25,3761.0,531.5303,532.2416,531.1405,532.2416,3761.0
2023-04-19 14:00:00,546.65,546.65,545.64,546.5,2632.0,532.6313,532.6313,531.6472,532.4851,2632.0
2023-04-19 14:30:00,546.37,546.76,546.05,546.76,3909.0,532.3585,532.7385,532.0467,532.7385,3909.0
2023-04-19 15:00:00,546.32,547.2,545.57,546.23,13943.0,532.3098,533.1672,531.579,532.2221,13943.0
2023-04-19 15:30:00,546.51,546.77,543.75,545.75,25626.0,532.4949,532.7482,529.8057,531.7544,25626.0
2023-04-20 09:30:00,540.37,544.87,539.0,544.5,6497.0,526.5123,530.8969,525.1775,530.5364,6497.0
2023-04-20 10:00:00,545.22,548.83,544.41,548.23,7115.0,531.238,534.7554,530.4487,534.1708,7115.0
2023-04-20 10:30:00,548.19,550.37,547.76,550.05,11351.0,534.1318,536.2559,533.7128,535.9441,11351.0
2023-04-20 11:00:00,549.96,549.96,546.15,546.79,2882.0,535.8564,535.8564,532.1441,532.7677,2882.0
2023-04-20 11:30:00,547.25,547.9,546.98,546.98,1659.0,533.2159,533.8492,532.9528,532.9528,1659.0
2023-04-20 12:00:00,547.24,548.96,546.86,547.73,3716.0,533.2062,534.8821,532.8359,533.6836,3716.0
2023-04-20 12:30:00,548.4,549.98,548.4,549.0,1631.0,534.3364,535.8759,534.3364,534.921,1631.0
2023-04-20 13:00:00,549.3,550.51,549.3,550.51,973.0,535.2133,536.3923,535.2133,536.3923,973.0
2023-04-20 13:30:00,550.41,550.65,549.52,549.66,2004.0,536.2949,536.5287,535.4277,535.5641,2004.0
2023-04-20 14:00:00,549.37,549.56,548.87,549.16,2100.0,535.2815,535.4667,534.7944,535.0769,2100.0
2023-04-20 14:30:00,548.95,548.95,546.35,548.0,5001.0,534.8723,534.8723,532.339,533.9467,5001.0
2023-04-20 15:00:00,548.34,548.34,545.3,545.31,4258.0,534.278,534.278,531.3159,531.3257,4258.0
2023-04-20 15:30:00,545.43,547.39,545.3,546.65,26058.0,531.4426,533.3523,531.3159,532.6313,26058.0
2023-04-21 09:30:00,547.54,548.13,545.05,545.94,11291.0,533.4985,534.0733,531.0723,531.9395,11291.0
2023-04-21 10:00:00,546.27,547.35,544.92,547.35,2701.0,532.261,533.3133,530.9457,533.3133,2701.0
2023-04-21 10:30:00,546.14,546.14,543.07,543.96,7545.0,532.1344,532.1344,529.1431,530.0103,7545.0
2023-04-21 11:00:00,544.71,545.87,544.7,545.19,3489.0,530.741,531.8713,530.7313,531.2087,3489.0
2023-04-21 11:30:00,545.78,546.75,543.17,544.11,7273.0,531.7836,532.7287,529.2405,530.1564,7273.0
2023-04-21 12:00:00,545.49,546.55,544.67,546.55,3109.0,531.501,532.5339,530.7021,532.5339,3109.0
2023-04-21 12:30:00,546.73,546.73,545.89,546.55,2028.0,532.7092,532.7092,531.8908,532.5339,2028.0
2023-04-21 13:00:00,545.74,546.41,544.79,545.62,3043.0,531.7446,532.3975,530.819,531.6277,3043.0
2023-04-21 13:30:00,546.39,547.26,545.24,545.24,3458.0,532.378,533.2257,531.2575,531.2575,3458.0
2023-04-21 14:00:00,545.49,546.31,545.25,545.42,7799.0,531.501,532.3,531.2672,531.4328,7799.0
2023-04-21 14:30:00,545.4,545.7,543.3,544.66,5596.0,531.4134,531.7057,529.3672,530.6923,5596.0
2023-04-21 15:00:00,545.39,545.39,543.1,543.1,7908.0,531.4036,531.4036,529.1723,529.1723,7908.0
2023-04-21 15:30:00,543.61,545.02,543.14,544.61,21912.0,529.6693,531.0431,529.2113,530.6436,21912.0
2023-04-24 09:30:00,545.71,548.05,542.85,547.92,13125.0,531.7154,533.9954,528.9287,533.8687,13125.0
2023-04-24 10:00:00,548.31,548.39,546.34,546.35,7762.0,534.2487,534.3267,532.3292,532.339,7762.0
2023-04-24 10:30:00,546.46,547.65,544.44,545.02,28329.0,532.4462,533.6057,530.478,531.0431,28329.0
2023-04-24 11:00:00,544.55,544.97,541.91,543.01,16597.0,530.5851,530.9944,528.0129,529.0846,16597.0
2023-04-24 11:30:00,542.43,544.97,542.4,542.88,20826.0,528.5195,530.9944,528.4903,528.958,20826.0
2023-04-24 12:00:00,543.16,543.45,541.23,543.07,12342.0,529.2308,529.5134,527.3503,529.1431,12342.0
2023-04-24 12:30:00,543.55,544.47,543.55,544.06,3415.0,529.6108,530.5072,529.6108,530.1077,3415.0
2023-04-24 13:00:00,544.07,544.07,542.48,542.5,9797.0,530.1175,530.1175,528.5682,528.5877,9797.0
2023-04-24 13:30:00,542.87,543.62,542.42,543.36,3701.0,528.9482,529.679,528.5098,529.4257,3701.0
2023-04-24 14:00:00,543.29,543.38,542.45,543.21,10028.0,529.3575,529.4452,528.539,529.2795,10028.0
2023-04-24 14:30:00,543.48,543.63,542.58,542.81,18554.0,529.5426,529.6887,528.6657,528.8898,18554.0
2023-04-24 15:00:00,543.0,543.37,542.35,542.96,10026.0,529.0749,529.4354,528.4416,529.0359,10026.0
2023-04-24 15:30:00,543.02,545.36,542.91,544.52,49944.0,529.0944,531.3744,528.9872,530.5559,49944.0
2023-04-25 09:30:00,535.79,539.03,521.03,521.08,19941.0,522.0498,525.2067,507.6683,507.717,19941.0
2023-04-25 10:00:00,521.75,522.1,516.51,519.47,59597.0,508.3699,508.7109,503.2642,506.1483,59597.0
2023-04-25 10:30:00,520.0,520.36,515.27,517.88,21629.0,506.6647,507.0155,502.056,504.5991,21629.0
2023-04-25 11:00:00,518.01,518.09,513.9,514.4,25099.0,504.7258,504.8037,500.7212,501.2083,25099.0
2023-04-25 11:30:00,514.21,514.21,500.72,502.03,75753.0,501.0232,501.0232,487.8792,489.1556,75753.0
2023-04-25 12:00:00,502.01,504.15,496.64,498.9,73455.0,489.1361,491.2212,483.9038,486.1058,73455.0
2023-04-25 12:30:00,499.31,499.31,490.51,490.65,52639.0,486.5053,486.5053,477.931,478.0674,52639.0
2023-04-25 13:00:00,490.84,492.72,484.76,484.76,45054.0,478.2525,480.0843,472.3284,472.3284,45054.0
2023-04-25 13:30:00,484.32,491.15,482.07,490.26,57741.0,471.8997,478.5546,469.7074,477.6874,57741.0
2023-04-25 14:00:00,490.0,490.07,484.23,484.51,74506.0,477.4341,477.5023,471.812,472.0849,74506.0
2023-04-25 14:30:00,484.53,484.94,480.57,482.55,96072.0,472.1043,472.5038,468.2459,470.1751,96072.0
2023-04-25 15:00:00,482.55,483.0,479.49,479.8,72518.0,470.1751,470.6136,467.1936,467.4956,72518.0
2023-04-25 15:30:00,479.83,479.99,471.0,471.15,324850.0,467.5249,467.6808,458.9213,459.0675,324850.0
2023-04-26 09:30:00,463.3,467.62,460.72,465.0,104478.0,451.4188,455.628,448.9049,453.0752,104478.0
2023-04-26 10:00:00,465.0,465.57,459.19,459.8,93637.0,453.0752,453.6306,447.4142,448.0085,93637.0
2023-04-26 10:30:00,459.87,461.87,458.69,460.16,87294.0,448.0767,450.0255,446.927,448.3593,87294.0
2023-04-26 11:00:00,460.18,462.55,459.02,460.44,71893.0,448.3788,450.688,447.2485,448.6321,71893.0
2023-04-26 11:30:00,460.3,461.1,459.65,459.81,53233.0,448.4957,449.2752,447.8624,448.0183,53233.0
2023-04-26 12:00:00,459.98,460.59,458.07,459.14,34098.0,448.1839,448.7783,446.3229,447.3655,34098.0
2023-04-26 12:30:00,459.2,459.61,457.63,459.15,50139.0,447.4239,447.8234,445.8942,447.3752,50139.0
2023-04-26 13:00:00,459.54,460.09,458.8,459.83,28087.0,447.7552,448.2911,447.0342,448.0378,28087.0
2023-04-26 13:30:00,459.83,460.36,457.5,457.52,40789.0,448.0378,448.5542,445.7675,445.787,40789.0
2023-04-26 14:00:00,457.32,458.74,456.94,458.11,34193.0,445.5921,446.9757,445.2219,446.3619,34193.0
2023-04-26 14:30:00,458.09,458.74,456.84,457.29,48617.0,446.3424,446.9757,445.1245,445.5629,48617.0
2023-04-26 15:00:00,457.19,457.51,455.63,457.0,70937.0,445.4655,445.7773,443.9455,445.2803,70937.0
2023-04-26 15:30:00,457.0,458.67,455.0,458.1,287487.0,445.2803,446.9075,443.3316,446.3521,287487.0
2023-04-27 09:30:00,466.49,469.17,459.12,460.27,91962.0,454.527,457.1383,447.346,448.4665,91962.0
2023-04-27 10:00:00,460.67,468.79,460.56,465.72,82121.0,448.8562,456.768,448.7491,453.7767,82121.0
2023-04-27 10:30:00,465.41,465.64,461.14,461.73,36251.0,453.4747,453.6988,449.3142,449.889,36251.0
2023-04-27 11:00:00,461.96,465.0,460.63,464.34,23347.0,450.1131,453.0752,448.8173,452.4321,23347.0
2023-04-27 11:30:00,464.19,467.03,462.88,466.63,17114.0,452.286,455.0531,451.0096,454.6634,17114.0
2023-04-27 12:00:00,466.54,466.95,462.67,463.66,31578.0,454.5757,454.9752,450.8049,451.7696,31578.0
2023-04-27 12:30:00,463.58,465.0,462.57,464.56,62320.0,451.6916,453.0752,450.7075,452.6465,62320.0
2023-04-27 13:00:00,464.74,465.0,462.56,464.16,27653.0,452.8219,453.0752,450.6978,452.2567,27653.0
2023-04-27 13:30:00,464.18,465.1,463.39,464.31,32384.0,452.2762,453.1726,451.5065,452.4029,32384.0
2023-04-27 14:00:00,464.29,465.29,463.9,464.11,42358.0,452.3834,453.3578,452.0034,452.208,42358.0
2023-04-27 14:30:00,464.15,465.57,464.14,464.71,30592.0,452.247,453.6306,452.2372,452.7926,30592.0
2023-04-27 15:00:00,464.68,465.47,463.55,464.36,84667.0,452.7634,453.5331,451.6624,452.4516,84667.0
2023-04-27 15:30:00,464.15,465.52,463.85,464.22,184248.0,452.247,453.5819,451.9547,452.3152,184248.0
2023-04-28 09:30:00,462.63,474.92,462.63,474.91,132107.0,450.766,462.7408,450.766,462.7311,132107.0
2023-04-28 10:00:00,475.0,482.55,474.07,481.16,36791.0,462.8187,470.1751,461.9126,468.8208,36791.0
2023-04-28 10:30:00,480.59,483.15,477.87,478.55,44882.0,468.2654,470.7597,465.6151,466.2777,44882.0
2023-04-28 11:00:00,478.54,481.54,477.85,480.7,21885.0,466.268,469.191,465.5957,468.3726,21885.0
2023-04-28 11:30:00,480.7,482.52,479.47,482.41,13891.0,468.3726,470.1459,467.1741,470.0387,13891.0
2023-04-28 12:00:00,482.46,483.64,481.95,483.39,81431.0,470.0874,471.2372,469.5905,470.9936,81431.0
2023-04-28 12:30:00,483.31,485.43,482.66,484.88,49203.0,470.9156,472.9813,470.2823,472.4454,49203.0
2023-04-28 13:00:00,485.15,486.1,483.55,483.64,197138.0,472.7084,473.6341,471.1495,471.2372,197138.0
2023-04-28 13:30:00,483.96,483.99,482.53,483.05,9824.0,471.549,471.5782,470.1556,470.6623,9824.0
2023-04-28 14:00:00,482.87,483.31,480.15,481.25,33537.0,470.4869,470.9156,467.8367,468.9085,33537.0
2023-04-28 14:30:00,481.26,483.17,479.95,483.17,20654.0,468.9182,470.7792,467.6418,470.7792,20654.0
2023-04-28 15:00:00,483.17,484.13,481.51,482.56,52499.0,470.7792,471.7146,469.1618,470.1849,52499.0
2023-04-28 15:30:00,482.66,483.78,481.65,482.34,58218.0,470.2823,471.3736,469.2982,469.9705,58218.0
2023-05-01 09:30:00,482.83,486.12,480.14,482.47,16905.0,470.4479,473.6536,467.8269,470.0972,16905.0
2023-05-01 10:00:00,480.78,484.77,480.78,483.86,22030.0,468.4505,472.3382,468.4505,471.4515,22030.0
2023-05-01 10:30:00,483.86,489.31,483.43,487.49,28381.0,471.4515,476.7618,471.0326,474.9884,28381.0
2023-05-01 11:00:00,487.5,488.19,484.78,485.5,26547.0,474.9982,475.6705,472.3479,473.0495,26547.0
2023-05-01 11:30:00,485.73,486.2,483.21,484.89,15749.0,473.2736,473.7315,470.8182,472.4551,15749.0
2023-05-01 12:00:00,484.61,485.33,483.54,485.16,18059.0,472.1823,472.8838,471.1397,472.7182,18059.0
2023-05-01 12:30:00,485.34,487.39,485.11,485.73,13552.0,472.8936,474.891,472.6695,473.2736,13552.0
2023-05-01 13:00:00,485.56,485.64,483.73,484.0,19287.0,473.1079,473.1859,471.3249,471.5879,19287.0
2023-05-01 13:30:00,483.92,484.61,483.58,484.25,9389.0,471.51,472.1823,471.1787,471.8315,9389.0
2023-05-01 14:00:00,484.48,484.48,482.66,483.66,10624.0,472.0556,472.0556,470.2823,471.2567,10624.0
2023-05-01 14:30:00,483.7,484.41,483.17,483.55,16014.0,471.2956,471.9874,470.7792,471.1495,16014.0
2023-05-01 15:00:00,483.67,483.83,482.3,483.25,22988.0,471.2664,471.4223,469.9315,470.8572,22988.0
2023-05-01 15:30:00,483.29,484.2,481.53,482.87,90052.0,470.8961,471.7828,469.1813,470.4869,90052.0
2023-05-02 09:30:00,479.5,480.24,472.12,477.95,38492.0,467.2033,467.9244,460.0126,465.6931,38492.0
2023-05-02 10:00:00,477.45,477.82,470.0,470.41,21879.0,465.2059,465.5664,457.947,458.3465,21879.0
2023-05-02 10:30:00,470.07,470.12,466.1,467.51,19447.0,458.0152,458.0639,454.147,455.5208,19447.0
2023-05-02 11:00:00,467.55,470.78,466.89,470.78,14063.0,455.5598,458.707,454.9167,458.707,14063.0
2023-05-02 11:30:00,470.57,472.99,469.51,472.97,9686.0,458.5023,460.8603,457.4695,460.8408,9686.0
2023-05-02 12:00:00,472.65,473.74,471.09,473.34,20210.0,460.529,461.5911,459.009,461.2013,20210.0
2023-05-02 12:30:00,473.37,473.9,471.91,472.63,13552.0,461.2305,461.747,459.808,460.5095,13552.0
2023-05-02 13:00:00,472.41,473.44,471.73,473.44,13468.0,460.2952,461.2987,459.6326,461.2987,13468.0
2023-05-02 13:30:00,473.59,473.78,472.05,472.16,14250.0,461.4449,461.63,459.9444,460.0516,14250.0
2023-05-02 14:00:00,472.22,472.43,468.72,470.21,12853.0,460.11,460.3146,456.6998,458.1516,12853.0
2023-05-02 14:30:00,469.77,472.6,469.62,472.6,17934.0,457.7229,460.4803,457.5767,460.4803,17934.0
2023-05-02 15:00:00,472.4,472.53,470.71,471.19,20991.0,460.2854,460.4121,458.6388,459.1064,20991.0
2023-05-02 15:30:00,471.03,471.31,467.6,468.87,83126.0,458.9506,459.2234,455.6085,456.8459,83126.0
2023-05-03 09:30:00,468.34,475.64,468.34,474.48,18692.0,456.3295,463.4423,456.3295,462.3121,18692.0
2023-05-03 10:00:00,475.0,475.0,470.67,471.11,11428.0,462.8187,462.8187,458.5998,459.0285,11428.0
2023-05-03 10:30:00,470.84,472.76,470.61,471.99,9541.0,458.7654,460.6362,458.5413,459.8859,9541.0
2023-05-03 11:00:00,472.13,472.13,470.94,471.49,8310.0,460.0223,460.0223,458.8629,459.3988,8310.0
2023-05-03 11:30:00,471.0,471.66,470.48,470.71,7851.0,458.9213,459.5644,458.4147,458.6388,7851.0
2023-05-03 12:00:00,470.89,471.42,468.93,469.92,10349.0,458.8141,459.3306,456.9044,457.869,10349.0
2023-05-03 12:30:00,469.91,470.8,469.0,470.8,7310.0,457.8593,458.7265,456.9726,458.7265,7310.0
2023-05-03 13:00:00,470.82,473.03,470.82,473.03,10399.0,458.7459,460.8993,458.7459,460.8993,10399.0
2023-05-03 13:30:00,473.04,473.04,470.86,472.14,8493.0,460.909,460.909,458.7849,460.0321,8493.0
2023-05-03 14:00:00,470.69,475.6,470.69,474.42,8526.0,458.6193,463.4034,458.6193,462.2536,8526.0
2023-05-03 14:30:00,474.89,476.59,471.41,474.21,26938.0,462.7116,464.368,459.3208,462.049,26938.0
2023-05-03 15:00:00,474.07,474.52,467.14,467.97,30073.0,461.9126,462.3511,455.1603,455.969,30073.0
2023-05-03 15:30:00,467.59,468.01,465.18,465.8,81259.0,455.5988,456.008,453.2506,453.8547,81259.0
2023-05-04 09:30:00,464.19,467.77,462.58,466.87,23100.0,452.286,455.7742,450.7173,454.8972,23100.0
2023-05-04 10:00:00,466.74,467.92,462.81,463.85,20426.0,454.7706,455.9203,450.9414,451.9547,20426.0
2023-05-04 10:30:00,463.47,467.89,463.44,465.22,13193.0,451.5844,455.8911,451.5552,453.2895,13193.0
2023-05-04 11:00:00,465.34,465.72,463.25,463.99,12195.0,453.4065,453.7767,451.3701,452.0911,12195.0
2023-05-04 11:30:00,464.05,464.35,461.91,462.84,7554.0,452.1496,452.4419,450.0644,450.9706,7554.0
2023-05-04 12:00:00,462.96,464.47,462.14,464.46,9784.0,451.0875,452.5588,450.2885,452.549,9784.0
2023-05-04 12:30:00,464.23,464.55,462.64,464.43,7522.0,452.3249,452.6367,450.7757,452.5198,7522.0
2023-05-04 13:00:00,463.98,464.42,462.68,463.24,13025.0,452.0813,452.5101,450.8147,451.3603,13025.0
2023-05-04 13:30:00,463.52,464.18,461.93,463.31,11020.0,451.6331,452.2762,450.0839,451.4285,11020.0
2023-05-04 14:00:00,463.52,463.66,461.92,461.92,6919.0,451.6331,451.7696,450.0742,450.0742,6919.0
2023-05-04 14:30:00,461.29,462.31,461.15,461.69,7257.0,449.4603,450.4542,449.3239,449.8501,7257.0
2023-05-04 15:00:00,461.92,463.35,461.47,462.54,14029.0,450.0742,451.4675,449.6357,450.6783,14029.0
2023-05-04 15:30:00,462.45,463.9,461.26,461.42,79176.0,450.5906,452.0034,449.4311,449.587,79176.0
2023-05-05 09:30:00,467.65,471.02,464.84,466.4,15579.0,455.6572,458.9408,452.9193,454.4393,15579.0
2023-05-05 10:00:00,466.74,470.17,466.48,469.77,18533.0,454.7706,458.1126,454.5172,457.7229,18533.0
2023-05-05 10:30:00,469.75,471.42,469.7,470.01,12614.0,457.7034,459.3306,457.6547,457.9567,12614.0
2023-05-05 11:00:00,470.34,472.61,470.34,472.17,8278.0,458.2782,460.49,458.2782,460.0613,8278.0
2023-05-05 11:30:00,472.52,472.86,471.21,471.86,8703.0,460.4023,460.7336,459.1259,459.7593,8703.0
2023-05-05 12:00:00,471.97,471.97,468.83,468.99,5801.0,459.8664,459.8664,456.807,456.9629,5801.0
2023-05-05 12:30:00,468.92,469.56,467.05,469.56,32496.0,456.8947,457.5182,455.0726,457.5182,32496.0
2023-05-05 13:00:00,469.64,471.66,469.63,471.43,8955.0,457.5962,459.5644,457.5865,459.3403,8955.0
2023-05-05 13:30:00,471.66,472.16,470.01,470.45,9162.0,459.5644,460.0516,457.9567,458.3854,9162.0
2023-05-05 14:00:00,470.45,470.7,468.52,469.41,12022.0,458.3854,458.629,456.5049,457.3721,12022.0
2023-05-05 14:30:00,469.33,472.18,468.93,471.52,15180.0,457.2941,460.0711,456.9044,459.428,15180.0
2023-05-05 15:00:00,471.66,472.88,471.66,472.72,10945.0,459.5644,460.7531,459.5644,460.5972,10945.0
2023-05-05 15:30:00,472.78,474.32,472.49,473.65,39818.0,460.6557,462.1562,460.3731,461.5034,39818.0
2023-05-08 09:30:00,474.82,479.0,472.04,473.71,29411.0,462.6434,466.7162,459.9347,461.5618,29411.0
2023-05-08 10:00:00,473.75,475.88,473.46,474.48,27778.0,461.6008,463.6762,461.3182,462.3121,27778.0
2023-05-08 10:30:00,474.52,477.63,474.2,476.91,16460.0,462.3511,465.3813,462.0393,464.6798,16460.0
2023-05-08 11:00:00,476.88,477.52,475.56,475.84,10608.0,464.6505,465.2741,463.3644,463.6372,10608.0
2023-05-08 11:30:00,475.69,476.35,474.59,476.15,12358.0,463.491,464.1341,462.4193,463.9393,12358.0
2023-05-08 12:00:00,475.97,476.36,473.0,473.3,7491.0,463.7639,464.1439,460.87,461.1623,7491.0
2023-05-08 12:30:00,473.26,474.25,472.94,474.05,10490.0,461.1234,462.088,460.8116,461.8931,10490.0
2023-05-08 13:00:00,473.91,474.11,473.22,473.24,10008.0,461.7567,461.9516,461.0844,461.1039,10008.0
2023-05-08 13:30:00,473.49,473.8,472.31,472.31,12614.0,461.3475,461.6495,460.1977,460.1977,12614.0
2023-05-08 14:00:00,472.55,473.48,471.55,473.44,16641.0,460.4316,461.3377,459.4572,461.2987,16641.0
2023-05-08 14:30:00,473.65,474.28,472.75,473.32,33699.0,461.5034,462.1172,460.6264,461.1818,33699.0
2023-05-08 15:00:00,473.33,473.39,472.17,472.48,17277.0,461.1916,461.25,460.0613,460.3634,17277.0
2023-05-08 15:30:00,472.71,474.48,472.51,472.76,41888.0,460.5875,462.3121,460.3926,460.6362,41888.0
2023-05-09 09:30:00,468.79,473.63,468.79,473.44,27894.0,456.768,461.4839,456.768,461.2987,27894.0
2023-05-09 10:00:00,473.15,474.83,470.75,473.99,30480.0,461.0162,462.6531,458.6777,461.8346,30480.0
2023-05-09 10:30:00,474.43,476.28,473.87,474.97,16534.0,462.2634,464.0659,461.7177,462.7895,16534.0
2023-05-09 11:00:00,475.18,475.73,473.32,473.32,7701.0,462.9941,463.53,461.1818,461.1818,7701.0
2023-05-09 11:30:00,473.17,474.75,473.16,473.8,5453.0,461.0357,462.5752,461.0259,461.6495,5453.0
2023-05-09 12:00:00,473.61,473.71,470.68,470.68,7417.0,461.4644,461.5618,458.6095,458.6095,7417.0
2023-05-09 12:30:00,470.67,472.56,470.27,472.56,10666.0,458.5998,460.4413,458.21,460.4413,10666.0
2023-05-09 13:00:00,472.45,472.89,472.15,472.61,5536.0,460.3341,460.7629,460.0418,460.49,5536.0
2023-05-09 13:30:00,472.68,473.57,471.94,473.57,7697.0,460.5582,461.4254,459.8372,461.4254,7697.0
2023-05-09 14:00:00,473.66,473.77,472.85,472.91,5189.0,461.5131,461.6203,460.7239,460.7823,5189.0
2023-05-09 14:30:00,472.96,472.99,470.39,471.67,7648.0,460.8311,460.8603,458.327,459.5741,7648.0
2023-05-09 15:00:00,471.62,472.31,471.32,471.9,12404.0,459.5254,460.1977,459.2331,459.7982,12404.0
2023-05-09 15:30:00,471.89,473.5,471.78,473.02,31401.0,459.7885,461.3572,459.6813,460.8895,31401.0
2023-05-10 09:30:00,479.0,480.77,478.87,480.73,60338.0,466.7162,468.4408,466.5895,468.4018,60338.0
2023-05-10 10:00:00,481.18,482.94,480.12,481.86,31102.0,468.8403,470.5551,467.8074,469.5028,31102.0
2023-05-10 10:30:00,482.61,482.64,478.18,478.25,68295.0,470.2336,470.2628,465.9172,465.9854,68295.0
2023-05-10 11:00:00,478.3,479.84,477.14,478.49,31338.0,466.0341,467.5346,464.9039,466.2192,31338.0
2023-05-10 11:30:00,478.86,481.04,478.86,480.24,24110.0,466.5798,468.7038,466.5798,467.9244,24110.0
2023-05-10 12:00:00,478.19,478.3,476.09,476.09,4847.0,465.9269,466.0341,463.8808,463.8808,4847.0
2023-05-10 12:30:00,475.53,476.81,472.52,473.08,5998.0,463.3352,464.5823,460.4023,460.948,5998.0
2023-05-10 13:00:00,472.85,473.11,470.83,471.55,10413.0,460.7239,460.9772,458.7557,459.4572,10413.0
2023-05-10 13:30:00,471.88,473.1,471.12,472.8,5662.0,459.7788,460.9675,459.0382,460.6752,5662.0
2023-05-10 14:00:00,473.13,474.36,473.13,473.94,5721.0,460.9967,462.1952,460.9967,461.7859,5721.0
2023-05-10 14:30:00,473.9,474.32,473.25,473.38,5587.0,461.747,462.1562,461.1136,461.2403,5587.0
2023-05-10 15:00:00,473.33,476.33,473.24,475.82,8904.0,461.1916,464.1146,461.1039,463.6177,8904.0
2023-05-10 15:30:00,475.62,477.22,474.91,475.73,48880.0,463.4228,464.9818,462.7311,463.53,48880.0
2023-05-11 09:30:00,473.35,475.69,469.5,470.48,9600.0,462.5641,464.8508,458.8018,459.7595,9600.0
2023-05-11 10:00:00,470.36,472.65,469.47,470.27,20961.0,459.6422,461.88,458.7725,459.5543,20961.0
2023-05-11 10:30:00,470.5,470.5,467.86,469.36,7504.0,459.779,459.779,457.1992,458.665,7504.0
2023-05-11 11:00:00,469.7,470.57,469.38,470.01,9047.0,458.9973,459.8474,458.6846,459.3002,9047.0
2023-05-11 11:30:00,470.47,470.62,469.64,470.0,5804.0,459.7497,459.8963,458.9386,459.2904,5804.0
2023-05-11 12:00:00,470.16,470.66,469.69,470.4,7357.0,459.4468,459.9354,458.9875,459.6813,7357.0
2023-05-11 12:30:00,470.22,470.75,469.68,470.0,6882.0,459.5054,460.0233,458.9777,459.2904,6882.0
2023-05-11 13:00:00,469.79,470.14,469.37,469.49,8628.0,459.0852,459.4272,458.6748,458.7921,8628.0
2023-05-11 13:30:00,469.29,469.6,467.15,469.56,17314.0,458.5966,458.8995,456.5054,458.8605,17314.0
2023-05-11 14:00:00,469.81,470.08,467.83,468.23,11341.0,459.1048,459.3686,457.1699,457.5608,11341.0
2023-05-11 14:30:00,468.44,469.65,467.88,469.65,13578.0,457.766,458.9484,457.2187,458.9484,13578.0
2023-05-11 15:00:00,469.65,470.51,469.49,470.25,7027.0,458.9484,459.7888,458.7921,459.5347,7027.0
2023-05-11 15:30:00,470.12,470.4,469.52,470.38,32006.0,459.4077,459.6813,458.8214,459.6618,32006.0
2023-05-12 09:30:00,472.24,474.95,468.97,469.14,11471.0,461.4794,464.1276,458.2839,458.45,11471.0
2023-05-12 10:00:00,468.11,468.77,465.68,466.73,19099.0,457.4435,458.0885,455.0689,456.0949,19099.0
2023-05-12 10:30:00,466.64,466.82,464.6,465.57,14472.0,456.007,456.1829,454.0135,454.9614,14472.0
2023-05-12 11:00:00,465.6,468.35,465.57,467.94,25176.0,454.9907,457.678,454.9614,457.2774,25176.0
2023-05-12 11:30:00,467.99,468.84,466.31,468.47,13200.0,457.3262,458.1569,455.6845,457.7953,13200.0
2023-05-12 12:00:00,468.19,468.22,467.02,467.99,13032.0,457.5217,457.551,456.3783,457.3262,13032.0
2023-05-12 12:30:00,467.69,468.08,465.35,465.36,9636.0,457.0331,457.4142,454.7464,454.7562,9636.0
2023-05-12 13:00:00,465.67,465.84,464.67,464.67,16266.0,455.0591,455.2252,454.0819,454.0819,16266.0
2023-05-12 13:30:00,464.82,465.18,463.96,463.96,11036.0,454.2285,454.5803,453.3881,453.3881,11036.0
2023-05-12 14:00:00,464.03,465.03,463.79,464.15,34468.0,453.4565,454.4337,453.2219,453.5737,34468.0
2023-05-12 14:30:00,464.24,464.88,463.63,464.65,9864.0,453.6617,454.2871,453.0656,454.0623,9864.0
2023-05-12 15:00:00,464.74,465.22,463.81,465.14,32401.0,454.1503,454.6194,453.2415,454.5412,32401.0
2023-05-12 15:30:00,465.0,469.84,465.0,469.33,53165.0,454.4044,459.1341,454.4044,458.6357,53165.0
2023-05-15 09:30:00,468.63,468.63,465.76,466.44,9246.0,457.9517,457.9517,455.147,455.8116,9246.0
2023-05-15 10:00:00,467.06,467.62,465.18,467.25,9618.0,456.4174,456.9647,454.5803,456.6031,9618.0
2023-05-15 10:30:00,467.63,469.06,467.08,467.72,6383.0,456.9744,458.3719,456.437,457.0624,6383.0
2023-05-15 11:00:00,468.11,469.84,467.67,469.17,12665.0,457.4435,459.1341,457.0135,458.4793,12665.0
2023-05-15 11:30:00,469.02,469.12,465.83,466.23,8777.0,458.3328,458.4305,455.2155,455.6063,8777.0
2023-05-15 12:00:00,466.12,466.73,465.54,466.27,7640.0,455.4988,456.0949,454.9321,455.6454,7640.0
2023-05-15 12:30:00,465.52,466.6,465.01,466.55,11029.0,454.9125,455.9679,454.4141,455.919,11029.0
2023-05-15 13:00:00,466.71,468.28,466.46,466.46,11272.0,456.0754,457.6096,455.8311,455.8311,11272.0
2023-05-15 13:30:00,466.45,466.45,464.33,465.01,9850.0,455.8213,455.8213,453.7496,454.4141,9850.0
2023-05-15 14:00:00,465.22,465.29,464.17,464.63,8617.0,454.6194,454.6878,453.5933,454.0428,8617.0
2023-05-15 14:30:00,464.78,465.07,463.84,464.18,10426.0,454.1894,454.4728,453.2708,453.603,10426.0
2023-05-15 15:00:00,464.13,464.79,463.31,464.41,26027.0,453.5542,454.1991,452.7529,453.8278,26027.0
2023-05-15 15:30:00,464.4,464.86,462.28,463.61,82062.0,453.818,454.2676,451.7463,453.046,82062.0
2023-05-16 09:30:00,460.55,462.03,459.28,461.24,13903.0,450.0558,451.502,448.8147,450.73,13903.0
2023-05-16 10:00:00,460.7,461.18,458.5,459.95,22341.0,450.2023,450.6714,448.0525,449.4694,22341.0
2023-05-16 10:30:00,460.24,460.24,458.01,459.2,15429.0,449.7528,449.7528,447.5736,448.7365,15429.0
2023-05-16 11:00:00,458.76,459.03,456.79,456.79,6244.0,448.3066,448.5704,446.3814,446.3814,6244.0
2023-05-16 11:30:00,456.93,457.79,455.15,456.95,11395.0,446.5183,447.3587,444.7788,446.5378,11395.0
2023-05-16 12:00:00,456.75,457.05,455.84,456.56,22604.0,446.3424,446.6355,445.4531,446.1567,22604.0
2023-05-16 12:30:00,456.61,457.42,456.04,456.77,9279.0,446.2055,446.9971,445.6485,446.3619,9279.0
2023-05-16 13:00:00,456.45,457.72,456.16,456.54,4571.0,446.0492,447.2902,445.7658,446.1371,4571.0
2023-05-16 13:30:00,456.75,458.31,456.64,457.42,7594.0,446.3424,447.8668,446.2349,446.9971,7594.0
2023-05-16 14:00:00,457.66,457.66,455.92,456.3,5992.0,447.2316,447.2316,445.5313,445.9026,5992.0
2023-05-16 14:30:00,456.31,457.63,456.23,457.43,30911.0,445.9124,447.2023,445.8342,447.0069,30911.0
2023-05-16 15:00:00,457.53,457.84,456.91,457.84,23774.0,447.1046,447.4075,446.4987,447.4075,23774.0
2023-05-16 15:30:00,457.78,458.83,456.02,456.91,69265.0,447.3489,448.375,445.629,446.4987,69265.0
2023-05-17 09:30:00,461.65,463.31,458.27,458.54,55883.0,451.1307,452.7529,447.8277,448.0916,55883.0
2023-05-17 10:00:00,458.38,460.48,457.79,460.0,16014.0,447.9352,449.9874,447.3587,449.5183,16014.0
2023-05-17 10:30:00,459.52,460.68,459.39,460.57,7798.0,449.0492,450.1828,448.9222,450.0753,7798.0
2023-05-17 11:00:00,460.12,460.82,458.03,459.48,8416.0,449.6356,450.3196,447.5932,449.0101,8416.0
2023-05-17 11:30:00,459.99,461.12,459.18,460.75,5351.0,449.5085,450.6128,448.717,450.2512,5351.0
2023-05-17 12:00:00,460.91,461.44,460.53,460.59,2686.0,450.4076,450.9255,450.0362,450.0949,2686.0
2023-05-17 12:30:00,460.74,462.3,460.7,462.3,6129.0,450.2414,451.7659,450.2023,451.7659,6129.0
2023-05-17 13:00:00,462.36,462.98,461.43,462.17,7673.0,451.8245,452.4304,450.9157,451.6388,7673.0
2023-05-17 13:30:00,461.98,462.59,461.4,461.87,11918.0,451.4532,452.0493,450.8864,451.3457,11918.0
2023-05-17 14:00:00,461.88,461.88,460.72,460.93,3676.0,451.3555,451.3555,450.2219,450.4271,3676.0
2023-05-17 14:30:00,460.88,460.9,459.78,460.06,9955.0,450.3782,450.3978,449.3033,449.5769,9955.0
2023-05-17 15:00:00,460.06,461.08,459.88,460.16,9860.0,449.5769,450.5737,449.401,449.6747,9860.0
2023-05-17 15:30:00,460.14,461.85,459.94,461.27,35834.0,449.6551,451.3261,449.4597,450.7594,35834.0
2023-05-18 09:30:00,461.7,461.7,457.66,457.98,6559.0,451.1796,451.1796,447.2316,447.5443,6559.0
2023-05-18 10:00:00,458.71,463.58,458.15,461.85,15254.0,448.2577,453.0167,447.7105,451.3261,15254.0
2023-05-18 10:30:00,462.41,464.29,462.4,463.45,5560.0,451.8734,453.7105,451.8636,452.8897,5560.0
2023-05-18 11:00:00,463.44,464.7,462.68,464.44,21052.0,452.8799,454.1112,452.1372,453.8571,21052.0
2023-05-18 11:30:00,464.47,467.83,463.75,466.37,13048.0,453.8864,457.1699,453.1828,455.7431,13048.0
2023-05-18 12:00:00,466.31,466.66,464.6,465.2,7590.0,455.6845,456.0265,454.0135,454.5998,7590.0
2023-05-18 12:30:00,465.69,467.29,464.61,466.96,11934.0,455.0786,456.6422,454.0233,456.3197,11934.0
2023-05-18 13:00:00,467.17,467.66,465.99,466.0,5328.0,456.5249,457.0038,455.3718,455.3816,5328.0
2023-05-18 13:30:00,465.99,467.32,464.54,464.59,14077.0,455.3718,456.6715,453.9548,454.0037,14077.0
2023-05-18 14:00:00,464.56,467.8,464.5,467.56,4607.0,453.9744,457.1406,453.9158,456.906,4607.0
2023-05-18 14:30:00,467.56,468.25,467.21,467.93,4697.0,456.906,457.5803,456.564,457.2676,4697.0
2023-05-18 15:00:00,467.78,470.51,466.44,470.31,58413.0,457.121,459.7888,455.8116,459.5934,58413.0
2023-05-18 15:30:00,470.47,474.36,470.36,472.25,70739.0,459.7497,463.5511,459.6422,461.4892,70739.0
2023-05-19 09:30:00,473.67,474.63,470.86,474.12,18649.0,462.8768,463.8149,460.1308,463.3166,18649.0
2023-05-19 10:00:00,474.16,474.16,470.02,472.26,6547.0,463.3556,463.3556,459.31,461.4989,6547.0
2023-05-19 10:30:00,471.92,474.6,471.17,473.9,13316.0,461.1667,463.7856,460.4338,463.1016,13316.0
2023-05-19 11:00:00,474.67,475.29,471.64,471.65,7416.0,463.854,464.4599,460.8931,460.9028,7416.0
2023-05-19 11:30:00,470.37,470.57,468.32,470.4,11516.0,459.652,459.8474,457.6487,459.6813,11516.0
2023-05-19 12:00:00,470.29,470.71,467.87,469.1,15300.0,459.5738,459.9843,457.209,458.4109,15300.0
2023-05-19 12:30:00,467.99,470.0,467.96,469.8,4649.0,457.3262,459.2904,457.2969,459.095,4649.0
2023-05-19 13:00:00,470.24,471.77,469.94,471.01,9973.0,459.525,461.0201,459.2318,460.2774,9973.0
2023-05-19 13:30:00,471.17,471.85,470.82,471.63,4511.0,460.4338,461.0983,460.0917,460.8833,4511.0
2023-05-19 14:00:00,471.49,472.77,471.09,471.79,9848.0,460.7465,461.9973,460.3556,461.0396,9848.0
2023-05-19 14:30:00,471.62,472.64,471.04,472.64,4697.0,460.8735,461.8703,460.3067,461.8703,4697.0
2023-05-19 15:00:00,472.55,472.55,471.56,471.82,4666.0,461.7823,461.7823,460.8149,461.069,4666.0
2023-05-19 15:30:00,471.31,471.71,469.83,469.84,35626.0,460.5706,460.9615,459.1243,459.1341,35626.0
2023-05-22 09:30:00,469.3,473.0,469.28,470.7,15868.0,458.6064,462.2221,458.5868,459.9745,15868.0
2023-05-22 10:00:00,471.27,472.76,469.58,472.18,9881.0,460.5315,461.9875,458.88,461.4208,9881.0
2023-05-22 10:30:00,472.17,472.77,470.17,471.12,5581.0,461.411,461.9973,459.4566,460.3849,5581.0
2023-05-22 11:00:00,471.27,474.16,471.27,473.58,10087.0,460.5315,463.3556,460.5315,462.7889,10087.0
2023-05-22 11:30:00,473.48,473.83,471.37,472.27,9368.0,462.6911,463.0332,460.6292,461.5087,9368.0
2023-05-22 12:00:00,472.24,474.1,471.94,471.95,9575.0,461.4794,463.297,461.1862,461.196,9575.0
2023-05-22 12:30:00,471.95,472.08,469.55,470.22,5532.0,461.196,461.323,458.8507,459.5054,5532.0
2023-05-22 13:00:00,471.84,472.43,471.0,472.13,5614.0,461.0885,461.6651,460.2676,461.3719,5614.0
2023-05-22 13:30:00,472.09,473.44,472.09,473.42,3726.0,461.3328,462.652,461.3328,462.6325,3726.0
2023-05-22 14:00:00,473.09,473.81,472.53,473.56,4602.0,462.31,463.0136,461.7628,462.7693,4602.0
2023-05-22 14:30:00,473.62,475.48,473.31,474.21,8824.0,462.8279,464.6456,462.525,463.4045,8824.0
2023-05-22 15:00:00,474.82,475.17,473.68,474.0,5602.0,464.0006,464.3426,462.8866,463.1993,5602.0
2023-05-22 15:30:00,474.1,474.14,472.1,472.37,25785.0,463.297,463.3361,461.3426,461.6064,25785.0
2023-05-23 09:30:00,467.72,471.81,467.16,468.4,15663.0,457.0624,461.0592,456.5151,457.7269,15663.0
2023-05-23 10:00:00,468.13,469.14,466.92,467.51,20105.0,457.463,458.45,456.2806,456.8572,20105.0
2023-05-23 10:30:00,466.97,466.97,462.81,462.84,32379.0,456.3295,456.3295,452.2643,452.2936,32379.0
2023-05-23 11:00:00,463.17,463.17,458.48,460.75,22395.0,452.6161,452.6161,448.0329,450.2512,22395.0
2023-05-23 11:30:00,461.02,462.89,460.46,462.32,11281.0,450.5151,452.3424,449.9678,451.7854,11281.0
2023-05-23 12:00:00,462.45,462.45,460.35,460.6,5120.0,451.9125,451.9125,449.8603,450.1046,5120.0
2023-05-23 12:30:00,460.93,461.41,458.73,460.74,6961.0,450.4271,450.8962,448.2772,450.2414,6961.0
2023-05-23 13:00:00,460.6,461.06,458.11,458.32,6355.0,450.1046,450.5541,447.6714,447.8766,6355.0
2023-05-23 13:30:00,457.77,459.91,457.34,459.45,11645.0,447.3391,449.4303,446.9189,448.9808,11645.0
2023-05-23 14:00:00,459.76,461.38,457.77,458.7,10260.0,449.2838,450.8669,447.3391,448.2479,10260.0
2023-05-23 14:30:00,458.94,460.35,458.49,460.35,14161.0,448.4824,449.8603,448.0427,449.8603,14161.0
2023-05-23 15:00:00,460.39,460.52,457.14,458.48,29493.0,449.8994,450.0264,446.7235,448.0329,29493.0
2023-05-23 15:30:00,458.62,460.6,457.13,460.0,111875.0,448.1697,450.1046,446.7137,449.5183,111875.0
2023-05-24 09:30:00,455.87,458.63,451.54,455.96,28026.0,445.4824,448.1795,441.2511,445.5704,28026.0
2023-05-24 10:00:00,455.59,455.59,452.8,454.8,30062.0,445.2088,445.2088,442.4824,444.4368,30062.0
2023-05-24 10:30:00,454.83,455.72,453.08,453.39,20058.0,444.4661,445.3358,442.756,443.0589,20058.0
2023-05-24 11:00:00,453.25,454.8,452.52,454.13,22935.0,442.9221,444.4368,442.2087,443.7821,22935.0
2023-05-24 11:30:00,454.12,454.64,453.84,454.31,11635.0,443.7723,444.2804,443.4987,443.958,11635.0
2023-05-24 12:00:00,454.49,455.8,454.07,455.49,17544.0,444.1338,445.414,443.7234,445.1111,17544.0
2023-05-24 12:30:00,455.29,456.81,455.1,456.45,8361.0,444.9156,446.401,444.7299,446.0492,8361.0
2023-05-24 13:00:00,456.17,456.3,454.15,455.73,11203.0,445.7756,445.9026,443.8016,445.3456,11203.0
2023-05-24 13:30:00,456.33,458.26,456.14,457.81,7233.0,445.9319,447.8179,445.7463,447.3782,7233.0
2023-05-24 14:00:00,457.84,458.67,457.48,457.85,12262.0,447.4075,448.2186,447.0557,447.4173,12262.0
2023-05-24 14:30:00,457.8,458.86,457.67,457.96,5693.0,447.3684,448.4043,447.2414,447.5248,5693.0
2023-05-24 15:00:00,457.98,460.9,457.52,459.8,17337.0,447.5443,450.3978,447.0948,449.3229,17337.0
2023-05-24 15:30:00,460.01,460.88,457.03,457.41,47249.0,449.5281,450.3782,446.616,446.9873,47249.0
2023-05-25 09:30:00,460.78,463.55,460.22,460.96,9947.0,450.2805,452.9874,449.7333,450.4564,9947.0
2023-05-25 10:00:00,461.17,462.96,460.0,462.96,19613.0,450.6616,452.4108,449.5183,452.4108,19613.0
2023-05-25 10:30:00,462.35,463.42,460.95,462.09,6173.0,451.8147,452.8604,450.4466,451.5607,6173.0
2023-05-25 11:00:00,462.33,465.21,462.27,463.2,10648.0,451.7952,454.6096,451.7366,452.6454,10648.0
2023-05-25 11:30:00,462.92,465.1,461.86,464.52,5474.0,452.3718,454.5021,451.3359,453.9353,5474.0
2023-05-25 12:00:00,465.08,466.41,464.58,464.58,12950.0,454.4825,455.7822,453.9939,453.9939,12950.0
2023-05-25 12:30:00,464.59,465.31,463.75,464.37,6615.0,454.0037,454.7073,453.1828,453.7887,6615.0
2023-05-25 13:00:00,464.93,466.53,464.46,466.28,6584.0,454.336,455.8995,453.8767,455.6552,6584.0
2023-05-25 13:30:00,466.52,466.59,464.5,464.85,8296.0,455.8897,455.9581,453.9158,454.2578,8296.0
2023-05-25 14:00:00,465.07,465.92,464.45,464.84,10897.0,454.4728,455.3034,453.8669,454.248,10897.0
2023-05-25 14:30:00,464.65,467.97,463.34,467.0,34000.0,454.0623,457.3067,452.7822,456.3588,34000.0
2023-05-25 15:00:00,467.28,469.13,467.23,468.51,19225.0,456.6324,458.4403,456.5836,457.8344,19225.0
2023-05-25 15:30:00,468.55,469.38,465.66,466.44,68079.0,457.8735,458.6846,455.0493,455.8116,68079.0
2023-05-26 09:30:00,470.44,472.78,468.5,471.75,23315.0,459.7204,462.0071,457.8246,461.0006,23315.0
2023-05-26 10:00:00,472.85,474.55,471.09,474.55,15406.0,462.0755,463.7368,460.3556,463.7368,15406.0
2023-05-26 10:30:00,475.26,477.94,474.64,476.72,10144.0,464.4306,467.0495,463.8247,465.8573,10144.0
2023-05-26 11:00:00,476.88,477.31,474.86,475.44,6410.0,466.0137,466.4339,464.0397,464.6065,6410.0
2023-05-26 11:30:00,475.63,477.43,474.69,476.9,11504.0,464.7921,466.5511,463.8736,466.0332,11504.0
2023-05-26 12:00:00,476.95,477.07,476.1,476.78,8263.0,466.0821,466.1993,465.2514,465.9159,8263.0
2023-05-26 12:30:00,476.96,477.52,476.52,476.52,5416.0,466.0918,466.6391,465.6619,465.6619,5416.0
2023-05-26 13:00:00,475.81,476.49,475.59,475.59,9075.0,464.968,465.6325,464.7531,464.7531,9075.0
2023-05-26 13:30:00,475.82,476.01,474.25,475.34,3998.0,464.9778,465.1635,463.4436,464.5088,3998.0
2023-05-26 14:00:00,475.72,475.95,473.87,475.95,3929.0,464.8801,465.1049,463.0722,465.1049,3929.0
2023-05-26 14:30:00,475.82,477.83,475.8,476.71,10229.0,464.9778,466.942,464.9583,465.8475,10229.0
2023-05-26 15:00:00,476.67,478.57,476.66,478.03,27241.0,465.8084,467.6652,465.7987,467.1375,27241.0
2023-05-26 15:30:00,477.99,477.99,475.3,475.75,47816.0,467.0984,467.0984,464.4697,464.9094,47816.0
2023-05-30 09:30:00,480.72,486.5,479.44,483.32,24799.0,469.7662,475.4145,468.5153,472.3069,24799.0
2023-05-30 10:00:00,482.69,482.86,478.65,478.65,17090.0,471.6913,471.8574,467.7433,467.7433,17090.0
2023-05-30 10:30:00,478.98,479.39,476.56,476.56,6278.0,468.0658,468.4665,465.701,465.701,6278.0
2023-05-30 11:00:00,476.49,477.64,475.69,477.11,7529.0,465.6325,466.7563,464.8508,466.2384,7529.0
2023-05-30 11:30:00,477.04,477.67,475.0,475.48,21244.0,466.17,466.7857,464.1765,464.6456,21244.0
2023-05-30 12:00:00,475.12,475.12,471.78,472.07,11830.0,464.2938,464.2938,461.0299,461.3133,11830.0
2023-05-30 12:30:00,471.65,472.56,470.53,471.52,15197.0,460.9028,461.7921,459.8084,460.7758,15197.0
2023-05-30 13:00:00,471.39,471.39,469.85,470.44,7479.0,460.6488,460.6488,459.1439,459.7204,7479.0
2023-05-30 13:30:00,469.68,471.14,469.6,471.05,7799.0,458.9777,460.4045,458.8995,460.3165,7799.0
2023-05-30 14:00:00,471.07,471.79,470.33,471.77,3721.0,460.3361,461.0396,459.6129,461.0201,3721.0
2023-05-30 14:30:00,471.84,472.11,470.38,470.47,11120.0,461.0885,461.3524,459.6618,459.7497,11120.0
2023-05-30 15:00:00,470.44,472.11,470.44,471.79,29045.0,459.7204,461.3524,459.7204,461.0396,29045.0
2023-05-30 15:30:00,471.88,471.91,470.13,471.38,46310.0,461.1276,461.1569,459.4175,460.639,46310.0
2023-05-31 09:30:00,468.97,471.69,468.14,469.51,49906.0,458.2839,460.9419,457.4728,458.8116,49906.0
2023-05-31 10:00:00,469.2,469.54,466.28,467.69,40726.0,458.5087,458.8409,455.6552,457.0331,40726.0
2023-05-31 10:30:00,467.75,468.34,466.74,466.74,5752.0,457.0917,457.6683,456.1047,456.1047,5752.0
2023-05-31 11:00:00,467.05,467.4,465.6,466.02,14466.0,456.4077,456.7497,454.9907,455.4011,14466.0
2023-05-31 11:30:00,466.0,469.21,465.86,468.28,34475.0,455.3816,458.5184,455.2448,457.6096,34475.0
2023-05-31 12:00:00,468.31,468.75,467.85,468.73,11262.0,457.6389,458.0689,457.1894,458.0494,11262.0
2023-05-31 12:30:00,468.73,470.86,468.09,470.28,49888.0,458.0494,460.1308,457.424,459.5641,49888.0
2023-05-31 13:00:00,470.48,470.5,468.42,469.12,21985.0,459.7595,459.779,457.7464,458.4305,21985.0
2023-05-31 13:30:00,469.12,469.3,467.62,469.3,26158.0,458.4305,458.6064,456.9647,458.6064,26158.0
2023-05-31 14:00:00,469.84,471.13,469.23,470.28,20084.0,459.1341,460.3947,458.538,459.5641,20084.0
2023-05-31 14:30:00,470.09,470.72,468.9,469.15,17714.0,459.3784,459.994,458.2155,458.4598,17714.0
2023-05-31 15:00:00,469.32,470.54,468.94,470.41,15728.0,458.6259,459.8181,458.2546,459.6911,15728.0
2023-05-31 15:30:00,470.34,471.23,469.74,470.64,66912.0,459.6227,460.4924,459.0364,459.9158,66912.0
2023-06-01 09:30:00,471.17,472.0,462.42,462.48,10374.0,460.4338,461.2449,451.8832,451.9418,10374.0
2023-06-01 10:00:00,462.08,462.45,458.18,462.19,26368.0,451.5509,451.9125,447.7398,451.6584,26368.0
2023-06-01 10:30:00,462.43,464.58,460.64,461.15,47829.0,451.8929,453.9939,450.1437,450.6421,47829.0
2023-06-01 11:00:00,460.82,466.65,460.13,465.7,11501.0,450.3196,456.0168,449.6453,455.0884,11501.0
2023-06-01 11:30:00,465.55,468.27,465.55,467.37,12155.0,454.9418,457.5999,454.9418,456.7204,12155.0
2023-06-01 12:00:00,467.31,469.46,467.27,469.0,7392.0,456.6617,458.7627,456.6226,458.3132,7392.0
2023-06-01 12:30:00,468.53,469.34,468.01,468.87,6046.0,457.8539,458.6455,457.3458,458.1862,6046.0
2023-06-01 13:00:00,469.17,469.17,466.63,467.42,6571.0,458.4793,458.4793,455.9972,456.7692,6571.0
2023-06-01 13:30:00,467.93,469.73,467.0,469.71,10648.0,457.2676,459.0266,456.3588,459.007,10648.0
2023-06-01 14:00:00,469.77,470.88,469.63,469.98,6254.0,459.0657,460.1504,458.9289,459.2709,6254.0
2023-06-01 14:30:00,469.85,469.88,468.52,468.88,7546.0,459.1439,459.1732,457.8442,458.196,7546.0
2023-06-01 15:00:00,469.32,470.71,469.13,469.15,7488.0,458.6259,459.9843,458.4403,458.4598,7488.0
2023-06-01 15:30:00,468.83,468.83,466.47,466.98,22986.0,458.1471,458.1471,455.8409,456.3392,22986.0
2023-06-02 09:30:00,472.53,477.22,472.53,473.21,14927.0,461.7628,466.3459,461.7628,462.4273,14927.0
2023-06-02 10:00:00,471.49,473.48,471.3,472.61,17568.0,460.7465,462.6911,460.5608,461.841,17568.0
2023-06-02 10:30:00,472.9,476.97,472.15,476.95,16300.0,462.1244,466.1016,461.3914,466.0821,16300.0
2023-06-02 11:00:00,477.4,478.59,476.0,476.41,10658.0,466.5218,467.6847,465.1537,465.5544,10658.0
2023-06-02 11:30:00,476.43,477.38,475.52,476.42,9815.0,465.5739,466.5023,464.6847,465.5641,9815.0
2023-06-02 12:00:00,476.43,476.88,475.86,476.31,9688.0,465.5739,466.0137,465.0169,465.4567,9688.0
2023-06-02 12:30:00,476.54,479.64,476.54,479.64,14668.0,465.6814,468.7108,465.6814,468.7108,14668.0
2023-06-02 13:00:00,479.33,479.34,477.67,479.05,10651.0,468.4078,468.4176,466.7857,468.1342,10651.0
2023-06-02 13:30:00,478.93,478.98,477.49,478.74,19158.0,468.017,468.0658,466.6098,467.8313,19158.0
2023-06-02 14:00:00,478.64,478.67,477.87,478.27,4881.0,467.7336,467.7629,466.9811,467.372,4881.0
2023-06-02 14:30:00,478.24,478.79,477.79,478.17,8234.0,467.3427,467.8801,466.9029,467.2743,8234.0
2023-06-02 15:00:00,478.42,479.08,477.85,477.89,10229.0,467.5186,468.1635,466.9616,467.0006,10229.0
2023-06-02 15:30:00,477.7,479.08,476.76,478.76,54098.0,466.815,468.1635,465.8964,467.8508,54098.0
2023-06-05 09:30:00,477.84,481.88,477.63,481.88,12333.0,466.9518,470.8997,466.7466,470.8997,12333.0
2023-06-05 10:00:00,480.62,483.56,478.79,479.99,15912.0,469.6684,472.5415,467.8801,469.0528,15912.0
2023-06-05 10:30:00,480.37,480.37,478.08,479.24,11082.0,469.4241,469.4241,467.1863,468.3199,11082.0
2023-06-05 11:00:00,479.69,481.26,479.5,481.26,4937.0,468.7596,470.2939,468.574,470.2939,4937.0
2023-06-05 11:30:00,482.13,482.91,480.88,480.9,9030.0,471.144,471.9063,469.9225,469.9421,9030.0
2023-06-05 12:00:00,481.0,482.24,480.11,482.24,6960.0,470.0398,471.2515,469.1701,471.2515,6960.0
2023-06-05 12:30:00,482.17,482.57,481.58,482.06,4754.0,471.1831,471.574,470.6066,471.0756,4754.0
2023-06-05 13:00:00,481.79,482.1,479.0,479.0,9013.0,470.8118,471.1147,468.0854,468.0854,9013.0
2023-06-05 13:30:00,478.65,480.7,478.37,480.09,14474.0,467.7433,469.7466,467.4697,469.1505,14474.0
2023-06-05 14:00:00,479.68,480.03,478.97,479.42,6930.0,468.7499,469.0919,468.056,468.4958,6930.0
2023-06-05 14:30:00,479.33,479.5,477.55,479.32,8116.0,468.4078,468.574,466.6684,468.3981,8116.0
2023-06-05 15:00:00,479.0,481.33,478.32,480.11,12348.0,468.0854,470.3623,467.4209,469.1701,12348.0
2023-06-05 15:30:00,480.15,481.31,479.62,481.27,40337.0,469.2092,470.3427,468.6912,470.3036,40337.0
2023-06-06 09:30:00,478.17,478.99,477.15,478.57,9768.0,467.2743,468.0756,466.2775,467.6652,9768.0
2023-06-06 10:00:00,478.87,481.16,477.55,479.05,10815.0,467.9583,470.1961,466.6684,468.1342,10815.0
2023-06-06 10:30:00,478.74,479.78,477.35,477.8,6857.0,467.8313,468.8476,466.473,466.9127,6857.0
2023-06-06 11:00:00,478.41,478.41,475.54,475.99,6295.0,467.5088,467.5088,464.7042,465.1439,6295.0
2023-06-06 11:30:00,476.98,480.26,476.98,480.26,4362.0,466.1114,469.3166,466.1114,469.3166,4362.0
2023-06-06 12:00:00,480.64,481.05,477.73,478.03,6758.0,469.688,470.0886,466.8443,467.1375,6758.0
2023-06-06 12:30:00,477.79,477.83,474.06,474.66,13487.0,466.9029,466.942,463.2579,463.8442,13487.0
2023-06-06 13:00:00,475.27,477.48,475.02,475.72,9965.0,464.4403,466.6,464.196,464.8801,9965.0
2023-06-06 13:30:00,475.6,475.78,473.51,473.98,13148.0,464.7628,464.9387,462.7205,463.1797,13148.0
2023-06-06 14:00:00,473.7,475.0,473.36,474.44,6096.0,462.9061,464.1765,462.5739,463.6293,6096.0
2023-06-06 14:30:00,474.38,475.26,473.99,475.14,7467.0,463.5706,464.4306,463.1895,464.3133,7467.0
2023-06-06 15:00:00,475.25,475.9,474.7,475.14,14188.0,464.4208,465.056,463.8833,464.3133,14188.0
2023-06-06 15:30:00,474.91,477.68,474.71,477.09,59733.0,464.0886,466.7954,463.8931,466.2189,59733.0
2023-06-07 09:30:00,479.44,483.83,478.97,482.37,26634.0,468.5153,472.8053,468.056,471.3786,26634.0
2023-06-07 10:00:00,482.18,482.21,477.6,479.13,16089.0,471.1929,471.2222,466.7173,468.2124,16089.0
2023-06-07 10:30:00,479.51,480.32,477.92,479.44,14864.0,468.5837,469.3753,467.03,468.5153,14864.0
2023-06-07 11:00:00,479.72,480.3,477.48,479.1,10522.0,468.7889,469.3557,466.6,468.1831,10522.0
2023-06-07 11:30:00,479.48,479.92,476.81,476.9,27627.0,468.5544,468.9844,465.9453,466.0332,27627.0
2023-06-07 12:00:00,477.19,477.21,474.41,474.74,7847.0,466.3166,466.3361,463.5999,463.9224,7847.0
2023-06-07 12:30:00,474.95,476.2,474.94,475.06,7492.0,464.1276,465.3492,464.1179,464.2351,7492.0
2023-06-07 13:00:00,475.08,475.08,471.95,472.13,10157.0,464.2547,464.2547,461.196,461.3719,10157.0
2023-06-07 13:30:00,472.16,473.82,471.61,473.47,21677.0,461.4012,463.0234,460.8637,462.6814,21677.0
2023-06-07 14:00:00,473.25,474.23,472.26,472.58,23416.0,462.4664,463.424,461.4989,461.8116,23416.0
2023-06-07 14:30:00,472.93,473.5,471.83,473.5,3672.0,462.1537,462.7107,461.0787,462.7107,3672.0
2023-06-07 15:00:00,473.5,473.62,472.02,472.63,7636.0,462.7107,462.8279,461.2644,461.8605,7636.0
2023-06-07 15:30:00,472.49,473.75,471.37,472.78,59184.0,461.7237,462.955,460.6292,462.0071,59184.0
2023-06-08 09:30:00,474.34,476.72,471.92,473.31,13108.0,463.5315,465.8573,461.1667,462.525,13108.0
2023-06-08 10:00:00,473.51,475.55,473.5,475.55,11726.0,462.7205,464.714,462.7107,464.714,11726.0
2023-06-08 10:30:00,475.46,477.7,475.45,477.1,6431.0,464.626,466.815,464.6162,466.2287,6431.0
2023-06-08 11:00:00,477.19,477.43,476.44,477.43,4395.0,466.3166,466.5511,465.5837,466.5511,4395.0
2023-06-08 11:30:00,477.48,480.55,477.47,480.33,3273.0,466.6,469.6,466.5902,469.3851,3273.0
2023-06-08 12:00:00,480.02,480.72,479.59,480.72,3926.0,469.0821,469.7662,468.6619,469.7662,3926.0
2023-06-08 12:30:00,479.86,479.86,478.31,478.83,3236.0,468.9258,468.9258,467.4111,467.9192,3236.0
2023-06-08 13:00:00,478.41,479.31,478.26,478.48,4452.0,467.5088,468.3883,467.3622,467.5772,4452.0
2023-06-08 13:30:00,477.98,478.83,477.22,478.25,4295.0,467.0886,467.9192,466.3459,467.3524,4295.0
2023-06-08 14:00:00,478.51,479.33,477.81,478.68,3838.0,467.6065,468.4078,466.9225,467.7726,3838.0
2023-06-08 14:30:00,478.85,480.22,478.85,479.48,7116.0,467.9388,469.2776,467.9388,468.5544,7116.0
2023-06-08 15:00:00,479.77,481.72,479.77,480.23,15690.0,468.8378,470.7434,468.8378,469.2873,15690.0
2023-06-08 15:30:00,480.01,481.37,479.64,480.83,53854.0,469.0723,470.4014,468.7108,469.8737,53854.0
2023-06-09 09:30:00,482.26,482.26,477.93,477.93,7508.0,471.2711,471.2711,467.0397,467.0397,7508.0
2023-06-09 10:00:00,477.5,477.91,475.78,475.87,6877.0,466.6195,467.0202,464.9387,465.0267,6877.0
2023-06-09 10:30:00,476.6,477.13,475.06,476.39,7474.0,465.74,466.258,464.2351,465.5348,7474.0
2023-06-09 11:00:00,476.86,477.66,473.39,474.06,14450.0,465.9941,466.7759,462.6032,463.2579,14450.0
2023-06-09 11:30:00,473.87,475.27,473.64,474.59,9116.0,463.0722,464.4403,462.8475,463.7758,9116.0
2023-06-09 12:00:00,474.61,475.73,473.51,474.25,7380.0,463.7954,464.8899,462.7205,463.4436,7380.0
2023-06-09 12:30:00,474.16,474.67,473.2,474.56,8266.0,463.3556,463.854,462.4175,463.7465,8266.0
2023-06-09 13:00:00,474.65,476.32,474.53,475.62,5505.0,463.8345,465.4664,463.7172,464.7824,5505.0
2023-06-09 13:30:00,475.91,477.04,475.55,475.77,8745.0,465.0658,466.17,464.714,464.929,8745.0
2023-06-09 14:00:00,476.03,476.11,475.0,475.75,18888.0,465.183,465.2612,464.1765,464.9094,18888.0
2023-06-09 14:30:00,475.53,475.59,473.97,474.28,13825.0,464.6944,464.7531,463.17,463.4729,13825.0
2023-06-09 15:00:00,474.47,475.48,474.12,475.34,19659.0,463.6586,464.6456,463.3166,464.5088,19659.0
2023-06-09 15:30:00,475.34,475.34,473.69,474.09,55210.0,464.5088,464.5088,462.8964,463.2872,55210.0
2023-06-12 09:30:00,477.46,477.46,472.36,473.75,21585.0,466.5804,466.5804,461.5967,462.955,21585.0
2023-06-12 10:00:00,473.09,475.24,472.76,473.19,18913.0,462.31,464.411,461.9875,462.4077,18913.0
2023-06-12 10:30:00,473.0,473.5,470.73,472.44,144100.0,462.2221,462.7107,460.0038,461.6748,144100.0
2023-06-12 11:00:00,472.46,473.66,471.6,473.0,31621.0,461.6944,462.867,460.854,462.2221,31621.0
2023-06-12 11:30:00,473.11,473.65,471.73,472.01,23414.0,462.3296,462.8573,460.981,461.2546,23414.0
2023-06-12 12:00:00,472.39,472.39,471.51,472.31,10618.0,461.626,461.626,460.766,461.5478,10618.0
2023-06-12 12:30:00,472.97,474.45,472.39,472.71,35071.0,462.1928,463.639,461.626,461.9387,35071.0
2023-06-12 13:00:00,473.06,473.39,471.93,472.01,120909.0,462.2807,462.6032,461.1765,461.2546,120909.0
2023-06-12 13:30:00,472.17,473.53,471.88,472.7,30020.0,461.411,462.74,461.1276,461.9289,30020.0
2023-06-12 14:00:00,472.67,473.85,472.56,472.61,14047.0,461.8996,463.0527,461.7921,461.841,14047.0
2023-06-12 14:30:00,472.81,473.33,472.52,472.64,11975.0,462.0364,462.5446,461.753,461.8703,11975.0
2023-06-12 15:00:00,472.95,473.5,472.07,472.58,37141.0,462.1732,462.7107,461.3133,461.8116,37141.0
2023-06-12 15:30:00,472.68,474.28,472.55,474.28,173063.0,461.9094,463.4729,461.7823,463.4729,173063.0
2023-06-13 09:30:00,477.19,477.19,471.65,475.0,79611.0,466.3166,466.3166,460.9028,464.1765,79611.0
2023-06-13 10:00:00,474.99,476.49,473.55,474.0,140253.0,464.1667,465.6325,462.7595,463.1993,140253.0
2023-06-13 10:30:00,474.0,481.14,473.75,477.15,544568.0,463.1993,470.1766,462.955,466.2775,544568.0
2023-06-13 11:00:00,477.32,481.8,476.4,479.92,41190.0,466.4436,470.8216,465.5446,468.9844,41190.0
2023-06-13 11:30:00,480.96,481.0,475.46,475.46,38764.0,470.0007,470.0398,464.626,464.626,38764.0
2023-06-13 12:00:00,475.3,476.0,473.65,475.54,12189.0,464.4697,465.1537,462.8573,464.7042,12189.0
2023-06-13 12:30:00,475.75,477.46,475.34,476.53,10322.0,464.9094,466.5804,464.5088,465.6716,10322.0
2023-06-13 13:00:00,476.89,477.88,476.3,477.14,7740.0,466.0234,466.9909,465.4469,466.2677,7740.0
2023-06-13 13:30:00,477.45,481.05,477.44,480.59,20166.0,466.5707,470.0886,466.5609,469.6391,20166.0
2023-06-13 14:00:00,480.7,482.01,480.47,481.22,8118.0,469.7466,471.0268,469.5219,470.2548,8118.0
2023-06-13 14:30:00,481.27,482.47,480.73,481.87,10633.0,470.3036,471.4763,469.7759,470.89,10633.0
2023-06-13 15:00:00,481.89,482.01,478.89,479.3,18001.0,470.9095,471.0268,467.9779,468.3785,18001.0
2023-06-13 15:30:00,479.51,480.07,478.2,480.01,65059.0,468.5837,469.131,467.3036,469.0723,65059.0
2023-06-14 09:30:00,480.49,482.91,473.48,473.48,45309.0,469.5414,471.9063,462.6911,462.6911,45309.0
2023-06-14 10:00:00,473.26,477.7,473.26,477.7,15129.0,462.4761,466.815,462.4761,466.815,15129.0
2023-06-14 10:30:00,477.96,478.34,476.78,477.2,23778.0,467.0691,467.4404,465.9159,466.3264,23778.0
2023-06-14 11:00:00,476.81,479.48,476.81,478.74,12677.0,465.9453,468.5544,465.9453,467.8313,12677.0
2023-06-14 11:30:00,479.07,479.15,478.28,478.79,5050.0,468.1538,468.2319,467.3818,467.8801,5050.0
2023-06-14 12:00:00,478.49,481.49,478.04,481.31,5745.0,467.587,470.5186,467.1472,470.3427,5745.0
2023-06-14 12:30:00,481.11,481.92,480.88,481.91,6180.0,470.1473,470.9388,469.9225,470.929,6180.0
2023-06-14 13:00:00,481.34,481.39,479.57,479.8,3664.0,470.372,470.4209,468.6424,468.8671,3664.0
2023-06-14 13:30:00,479.72,480.71,479.5,479.66,10140.0,468.7889,469.7564,468.574,468.7303,10140.0
2023-06-14 14:00:00,478.89,479.64,475.31,478.42,25932.0,467.9779,468.7108,464.4794,467.5186,25932.0
2023-06-14 14:30:00,478.93,483.19,478.15,482.66,34294.0,468.017,472.1799,467.2547,471.662,34294.0
2023-06-14 15:00:00,482.69,488.9,482.69,485.25,48843.0,471.6913,477.7598,471.6913,474.1929,48843.0
2023-06-14 15:30:00,485.09,487.46,484.1,486.18,139752.0,474.0366,476.3526,473.0691,475.1018,139752.0
2023-06-15 09:30:00,481.55,482.84,478.8,482.25,28442.0,470.5773,471.8379,467.8899,471.2613,28442.0
2023-06-15 10:00:00,482.9,484.76,481.3,484.62,12058.0,471.8965,473.7141,470.3329,473.5773,12058.0
2023-06-15 10:30:00,485.1,485.78,481.99,485.28,11687.0,474.0464,474.7109,471.0072,474.2223,11687.0
2023-06-15 11:00:00,485.4,487.97,485.38,486.25,4754.0,474.3395,476.851,474.32,475.1702,4754.0
2023-06-15 11:30:00,486.36,486.54,483.67,484.99,11643.0,475.2776,475.4535,472.6489,473.9389,11643.0
2023-06-15 12:00:00,485.35,486.68,485.35,486.13,3018.0,474.2907,475.5904,474.2907,475.0529,3018.0
2023-06-15 12:30:00,486.46,486.46,484.34,485.92,5525.0,475.3754,475.3754,473.3037,474.8477,5525.0
2023-06-15 13:00:00,486.01,486.72,485.67,486.63,7347.0,474.9356,475.6294,474.6034,475.5415,7347.0
2023-06-15 13:30:00,487.32,489.0,487.09,488.79,3905.0,476.2158,477.8575,475.991,477.6523,3905.0
2023-06-15 14:00:00,488.86,489.32,486.88,488.12,9109.0,477.7207,478.1702,475.7858,476.9975,9109.0
2023-06-15 14:30:00,488.17,489.56,486.26,489.06,27151.0,477.0464,478.4047,475.1799,477.9161,27151.0
2023-06-15 15:00:00,489.28,489.31,487.1,489.14,23517.0,478.1311,478.1604,476.0008,477.9943,23517.0
2023-06-15 15:30:00,489.45,489.7,486.58,487.65,49046.0,478.2972,478.5415,475.4926,476.5383,49046.0
2023-06-16 09:30:00,491.65,492.46,489.05,490.29,98102.0,480.4471,481.2387,477.9064,479.1181,98102.0
2023-06-16 10:00:00,489.3,489.92,485.5,486.62,7750.0,478.1507,478.7565,474.4372,475.5317,7750.0
2023-06-16 10:30:00,486.87,487.23,484.68,484.9,8153.0,475.776,476.1278,473.6359,473.8509,8153.0
2023-06-16 11:00:00,484.64,485.25,482.35,483.08,23542.0,473.5968,474.1929,471.359,472.0724,23542.0
2023-06-16 11:30:00,482.97,483.18,482.03,482.92,4708.0,471.9649,472.1701,471.0463,471.916,4708.0
2023-06-16 12:00:00,483.31,484.28,482.6,484.28,3300.0,472.2971,473.245,471.6033,473.245,3300.0
2023-06-16 12:30:00,484.4,485.16,483.77,484.67,5400.0,473.3623,474.105,472.7467,473.6262,5400.0
2023-06-16 13:00:00,484.79,484.98,483.2,483.2,4724.0,473.7434,473.9291,472.1897,472.1897,4724.0
2023-06-16 13:30:00,483.01,483.05,481.74,482.09,10586.0,472.004,472.0431,470.7629,471.1049,10586.0
2023-06-16 14:00:00,482.44,482.57,480.59,481.42,18020.0,471.447,471.574,469.6391,470.4502,18020.0
2023-06-16 14:30:00,481.21,481.49,479.43,480.0,27586.0,470.245,470.5186,468.5056,469.0626,27586.0
2023-06-16 15:00:00,479.89,480.01,478.7,479.09,14277.0,468.9551,469.0723,467.7922,468.1733,14277.0
2023-06-16 15:30:00,479.56,480.06,477.4,477.71,60239.0,468.6326,469.1212,466.5218,466.8248,60239.0
2023-06-20 09:30:00,476.11,478.19,470.25,471.05,39527.0,465.2612,467.2938,459.5347,460.3165,39527.0
2023-06-20 10:00:00,471.03,474.23,469.59,472.27,50191.0,460.297,463.424,458.8898,461.5087,50191.0
2023-06-20 10:30:00,471.75,472.45,468.45,470.9,24524.0,461.0006,461.6846,457.7758,460.1699,24524.0
2023-06-20 11:00:00,471.23,473.17,471.22,472.77,9265.0,460.4924,462.3882,460.4826,461.9973,9265.0
2023-06-20 11:30:00,472.74,473.9,471.63,472.88,8736.0,461.968,463.1016,460.8833,462.1048,8736.0
2023-06-20 12:00:00,472.85,473.33,472.05,472.67,9739.0,462.0755,462.5446,461.2937,461.8996,9739.0
2023-06-20 12:30:00,472.23,474.42,472.03,474.02,8640.0,461.4696,463.6097,461.2742,463.2188,8640.0
2023-06-20 13:00:00,473.7,474.38,473.23,473.98,6593.0,462.9061,463.5706,462.4468,463.1797,6593.0
2023-06-20 13:30:00,474.04,474.24,472.95,473.23,4289.0,463.2384,463.4338,462.1732,462.4468,4289.0
2023-06-20 14:00:00,473.47,473.95,473.3,473.82,5079.0,462.6814,463.1504,462.5152,463.0234,5079.0
2023-06-20 14:30:00,473.73,474.23,471.67,473.61,11548.0,462.9354,463.424,460.9224,462.8182,11548.0
2023-06-20 15:00:00,473.59,473.77,472.72,472.94,6604.0,462.7986,462.9745,461.9485,462.1634,6604.0
2023-06-20 15:30:00,472.94,474.06,472.05,473.79,49196.0,462.1634,463.2579,461.2937,462.9941,49196.0
2023-06-21 09:30:00,467.76,469.72,465.47,465.76,42084.0,457.1015,459.0168,454.8637,455.147,42084.0
2023-06-21 10:00:00,466.3,469.99,465.2,468.89,13177.0,455.6747,459.2807,454.5998,458.2057,13177.0
2023-06-21 10:30:00,469.39,469.95,467.65,468.95,8490.0,458.6943,459.2416,456.994,458.2644,8490.0
2023-06-21 11:00:00,469.06,469.4,468.21,468.39,10439.0,458.3719,458.7041,457.5412,457.7171,10439.0
2023-06-21 11:30:00,468.5,471.11,468.45,470.49,12464.0,457.8246,460.3751,457.7758,459.7693,12464.0
2023-06-21 12:00:00,470.53,472.09,470.22,470.89,7348.0,459.8084,461.3328,459.5054,460.1602,7348.0
2023-06-21 12:30:00,470.55,473.34,470.39,472.96,3535.0,459.8279,462.5543,459.6715,462.183,3535.0
2023-06-21 13:00:00,472.89,473.06,472.1,473.06,4504.0,462.1146,462.2807,461.3426,462.2807,4504.0
2023-06-21 13:30:00,473.0,475.35,473.0,475.15,6223.0,462.2221,464.5185,462.2221,464.3231,6223.0
2023-06-21 14:00:00,475.15,475.65,473.41,475.04,18876.0,464.3231,464.8117,462.6227,464.2156,18876.0
2023-06-21 14:30:00,475.06,477.59,474.95,477.59,11910.0,464.2351,466.7075,464.1276,466.7075,11910.0
2023-06-21 15:00:00,477.6,478.27,477.13,477.14,10402.0,466.7173,467.372,466.258,466.2677,10402.0
2023-06-21 15:30:00,477.02,477.1,474.57,474.63,28175.0,466.1505,466.2287,463.7563,463.8149,28175.0
2023-06-22 09:30:00,471.81,471.81,465.35,468.7,13277.0,461.0592,461.0592,454.7464,458.0201,13277.0
2023-06-22 10:00:00,469.31,469.31,465.35,465.38,9629.0,458.6162,458.6162,454.7464,454.7757,9629.0
2023-06-22 10:30:00,465.42,467.16,463.9,464.75,19873.0,454.8148,456.5151,453.3294,454.1601,19873.0
2023-06-22 11:00:00,464.32,467.13,464.32,464.91,11429.0,453.7399,456.4858,453.7399,454.3164,11429.0
2023-06-22 11:30:00,464.92,466.13,464.84,466.06,10906.0,454.3262,455.5086,454.248,455.4402,10906.0
2023-06-22 12:00:00,465.54,467.09,464.33,466.5,7662.0,454.9321,456.4467,453.7496,455.8702,7662.0
2023-06-22 12:30:00,466.17,466.49,464.36,465.15,5939.0,455.5477,455.8604,453.7789,454.5509,5939.0
2023-06-22 13:00:00,465.06,465.65,463.72,465.41,7770.0,454.463,455.0396,453.1535,454.805,7770.0
2023-06-22 13:30:00,464.94,466.11,464.94,466.11,4708.0,454.3457,455.4891,454.3457,455.4891,4708.0
2023-06-22 14:00:00,466.02,467.02,464.98,466.66,3585.0,455.4011,456.3783,454.3848,456.0265,3585.0
2023-06-22 14:30:00,467.21,467.51,466.41,467.2,3810.0,456.564,456.8572,455.7822,456.5542,3810.0
2023-06-22 15:00:00,467.0,467.39,465.75,467.24,9405.0,456.3588,456.7399,455.1373,456.5933,9405.0
2023-06-22 15:30:00,467.23,467.35,465.11,467.2,42549.0,456.5836,456.7008,454.5119,456.5542,42549.0
2023-06-23 09:30:00,462.65,468.41,460.01,468.37,7076.0,452.1079,457.7367,449.5281,457.6976,7076.0
2023-06-23 10:00:00,468.64,470.83,468.49,470.47,15272.0,457.9614,460.1015,457.8148,459.7497,15272.0
2023-06-23 10:30:00,470.79,471.96,469.07,469.19,16111.0,460.0624,461.2058,458.3816,458.4989,16111.0
2023-06-23 11:00:00,469.73,469.73,467.32,468.76,5479.0,459.0266,459.0266,456.6715,458.0787,5479.0
2023-06-23 11:30:00,468.49,469.77,468.38,469.45,5258.0,457.8148,459.0657,457.7073,458.753,5258.0
2023-06-23 12:00:00,469.43,471.98,469.34,469.42,22314.0,458.7334,461.2253,458.6455,458.7236,22314.0
2023-06-23 12:30:00,469.17,469.24,467.01,467.01,3808.0,458.4793,458.5478,456.3686,456.3686,3808.0
2023-06-23 13:00:00,467.97,468.21,467.14,467.53,15504.0,457.3067,457.5412,456.4956,456.8767,15504.0
2023-06-23 13:30:00,467.67,468.33,467.43,467.61,4400.0,457.0135,457.6585,456.779,456.9549,4400.0
2023-06-23 14:00:00,467.68,468.6,467.45,467.84,17603.0,457.0233,457.9223,456.7985,457.1797,17603.0
2023-06-23 14:30:00,467.66,468.02,466.56,466.56,6189.0,457.0038,457.3555,455.9288,455.9288,6189.0
2023-06-23 15:00:00,466.56,467.5,466.11,466.41,20585.0,455.9288,456.8474,455.4891,455.7822,20585.0
2023-06-23 15:30:00,466.16,467.15,465.06,465.28,75403.0,455.5379,456.5054,454.463,454.678,75403.0
2023-06-26 09:30:00,463.83,466.43,463.83,465.22,9262.0,453.261,455.8018,453.261,454.6194,9262.0
2023-06-26 10:00:00,465.31,466.4,464.44,464.73,20107.0,454.7073,455.7725,453.8571,454.1405,20107.0
2023-06-26 10:30:00,464.97,465.75,464.13,465.3,11928.0,454.375,455.1373,453.5542,454.6975,11928.0
2023-06-26 11:00:00,465.82,466.01,464.34,464.34,11202.0,455.2057,455.3914,453.7594,453.7594,11202.0
2023-06-26 11:30:00,464.31,465.4,464.3,464.94,7731.0,453.7301,454.7952,453.7203,454.3457,7731.0
2023-06-26 12:00:00,465.15,465.29,463.81,463.81,10384.0,454.5509,454.6878,453.2415,453.2415,10384.0
2023-06-26 12:30:00,463.79,464.33,462.48,464.33,4973.0,453.2219,453.7496,451.9418,453.7496,4973.0
2023-06-26 13:00:00,464.42,464.76,463.83,464.62,8618.0,453.8376,454.1698,453.261,454.033,8618.0
2023-06-26 13:30:00,464.34,464.51,463.15,463.45,6516.0,453.7594,453.9255,452.5965,452.8897,6516.0
2023-06-26 14:00:00,463.05,463.32,461.73,462.32,13162.0,452.4988,452.7626,451.2089,451.7854,13162.0
2023-06-26 14:30:00,462.63,463.08,461.55,461.79,8018.0,452.0884,452.5281,451.033,451.2675,8018.0
2023-06-26 15:00:00,462.2,462.9,461.54,462.9,11041.0,451.6682,452.3522,451.0232,452.3522,11041.0
2023-06-26 15:30:00,462.76,463.92,461.87,463.38,62235.0,452.2154,453.349,451.3457,452.8213,62235.0
2023-06-27 09:30:00,466.21,468.27,464.2,467.8,16030.0,455.5868,457.5999,453.6226,457.1406,16030.0
2023-06-27 10:00:00,467.8,469.37,467.72,468.52,20090.0,457.1406,458.6748,457.0624,457.8442,20090.0
2023-06-27 10:30:00,468.18,468.22,464.94,465.55,26057.0,457.5119,457.551,454.3457,454.9418,26057.0
2023-06-27 11:00:00,465.63,468.1,465.63,467.98,10890.0,455.02,457.4337,455.02,457.3165,10890.0
2023-06-27 11:30:00,468.32,469.26,467.43,467.43,16272.0,457.6487,458.5673,456.779,456.779,16272.0
2023-06-27 12:00:00,467.33,467.73,466.28,467.12,12739.0,456.6813,457.0722,455.6552,456.4761,12739.0
2023-06-27 12:30:00,466.96,469.08,466.58,467.92,11463.0,456.3197,458.3914,455.9484,457.2578,11463.0
2023-06-27 13:00:00,467.86,468.64,467.31,468.33,4098.0,457.1992,457.9614,456.6617,457.6585,4098.0
2023-06-27 13:30:00,468.55,469.22,468.36,468.53,9968.0,457.8735,458.5282,457.6878,457.8539,9968.0
2023-06-27 14:00:00,468.84,469.72,468.47,468.93,12491.0,458.1569,459.0168,457.7953,458.2448,12491.0
2023-06-27 14:30:00,469.0,469.4,466.4,466.63,15508.0,458.3132,458.7041,455.7725,455.9972,15508.0
2023-06-27 15:00:00,466.82,467.18,465.69,466.07,23920.0,456.1829,456.5347,455.0786,455.45,23920.0
2023-06-27 15:30:00,465.98,466.2,464.2,465.03,58913.0,455.362,455.577,453.6226,454.4337,58913.0
2023-06-28 09:30:00,466.31,466.31,461.24,462.85,9858.0,455.6845,455.6845,450.73,452.3034,9858.0
2023-06-28 10:00:00,462.22,463.66,461.29,461.96,10800.0,451.6877,453.0949,450.7789,451.4336,10800.0
2023-06-28 10:30:00,461.93,463.03,459.25,459.25,13890.0,451.4043,452.4793,448.7854,448.7854,13890.0
2023-06-28 11:00:00,459.39,461.52,459.13,459.26,43745.0,448.9222,451.0037,448.6681,448.7952,43745.0
2023-06-28 11:30:00,459.36,460.3,456.93,458.54,74162.0,448.8929,449.8115,446.5183,448.0916,74162.0
2023-06-28 12:00:00,459.18,462.56,457.95,460.37,22460.0,448.717,452.02,447.515,449.8799,22460.0
2023-06-28 12:30:00,460.19,461.58,459.3,460.36,14254.0,449.704,451.0623,448.8342,449.8701,14254.0
2023-06-28 13:00:00,460.36,461.6,459.7,461.6,7850.0,449.8701,451.0818,449.2251,451.0818,7850.0
2023-06-28 13:30:00,461.91,461.92,460.24,460.51,6543.0,451.3848,451.3945,449.7528,450.0167,6543.0
2023-06-28 14:00:00,460.36,461.1,459.27,460.4,12378.0,449.8701,450.5932,448.8049,449.9092,12378.0
2023-06-28 14:30:00,460.35,460.52,459.16,460.41,19125.0,449.8603,450.0264,448.6974,449.919,19125.0
2023-06-28 15:00:00,460.24,461.89,459.33,461.55,19159.0,449.7528,451.3652,448.8636,451.033,19159.0
2023-06-28 15:30:00,461.35,463.34,460.88,463.34,69810.0,450.8375,452.7822,450.3782,452.7822,69810.0
2023-06-29 09:30:00,464.57,470.7,463.86,469.54,32184.0,453.9842,459.9745,453.2903,458.8409,32184.0
2023-06-29 10:00:00,469.54,469.54,465.44,467.55,46406.0,458.8409,458.8409,454.8343,456.8963,46406.0
2023-06-29 10:30:00,467.73,468.66,465.59,466.33,31021.0,457.0722,457.981,454.9809,455.7041,31021.0
2023-06-29 11:00:00,466.46,468.01,466.41,467.54,24614.0,455.8311,457.3458,455.7822,456.8865,24614.0
2023-06-29 11:30:00,467.74,467.79,466.31,466.7,13197.0,457.0819,457.1308,455.6845,456.0656,13197.0
2023-06-29 12:00:00,467.04,467.32,465.33,466.25,35788.0,456.3979,456.6715,454.7268,455.6259,35788.0
2023-06-29 12:30:00,466.39,466.88,464.41,464.41,21773.0,455.7627,456.2415,453.8278,453.8278,21773.0
2023-06-29 13:00:00,465.01,465.01,463.03,463.4,14366.0,454.4141,454.4141,452.4793,452.8408,14366.0
2023-06-29 13:30:00,464.08,464.15,462.23,462.24,7818.0,453.5053,453.5737,451.6975,451.7073,7818.0
2023-06-29 14:00:00,462.17,462.73,461.1,462.11,12055.0,451.6388,452.1861,450.5932,451.5802,12055.0
2023-06-29 14:30:00,461.82,461.88,460.63,461.67,20210.0,451.2968,451.3555,450.1339,451.1502,20210.0
2023-06-29 15:00:00,462.3,462.89,461.56,461.82,27672.0,451.7659,452.3424,451.0427,451.2968,27672.0
2023-06-29 15:30:00,461.81,462.29,460.42,462.27,105507.0,451.2871,451.7561,449.9287,451.7366,105507.0
2023-06-30 09:30:00,466.34,468.51,462.43,465.16,26831.0,455.7138,457.8344,451.8929,454.5607,26831.0
2023-06-30 10:00:00,462.96,468.13,462.95,466.19,90610.0,452.4108,457.463,452.4011,455.5672,90610.0
2023-06-30 10:30:00,466.22,467.75,465.17,466.65,27147.0,455.5966,457.0917,454.5705,456.0168,27147.0
2023-06-30 11:00:00,466.69,470.29,465.52,469.33,55510.0,456.0559,459.5738,454.9125,458.6357,55510.0
2023-06-30 11:30:00,469.68,471.96,469.66,471.96,8049.0,458.9777,461.2058,458.9582,461.2058,8049.0
2023-06-30 12:00:00,472.39,473.42,471.56,472.21,12592.0,461.626,462.6325,460.8149,461.4501,12592.0
2023-06-30 12:30:00,472.21,472.52,471.01,472.23,6108.0,461.4501,461.753,460.2774,461.4696,6108.0
2023-06-30 13:00:00,471.85,472.44,471.37,472.06,5197.0,461.0983,461.6748,460.6292,461.3035,5197.0
2023-06-30 13:30:00,472.19,473.77,472.19,472.55,6818.0,461.4305,462.9745,461.4305,461.7823,6818.0
2023-06-30 14:00:00,472.85,473.2,471.97,472.49,4206.0,462.0755,462.4175,461.2155,461.7237,4206.0
2023-06-30 14:30:00,472.89,473.08,471.66,472.28,6535.0,462.1146,462.3003,460.9126,461.5185,6535.0
2023-06-30 15:00:00,471.61,472.45,471.14,471.38,4202.0,460.8637,461.6846,460.4045,460.639,4202.0
2023-06-30 15:30:00,471.17,471.58,469.15,469.15,45671.0,460.4338,460.8344,458.4598,458.4598,45671.0
2023-07-03 09:30:00,468.49,471.44,464.5,471.13,27343.0,457.8148,460.6976,453.9158,460.3947,27343.0
2023-07-03 10:00:00,470.24,471.45,469.73,470.51,11543.0,459.525,460.7074,459.0266,459.7888,11543.0
2023-07-03 10:30:00,470.33,471.5,470.02,470.94,7593.0,459.6129,460.7563,459.31,460.209,7593.0
2023-07-03 11:00:00,470.79,472.86,470.19,472.3,12151.0,460.0624,462.0853,459.4761,461.538,12151.0
2023-07-03 11:30:00,472.2,472.2,469.56,469.82,7843.0,461.4403,461.4403,458.8605,459.1145,7843.0
2023-07-03 12:00:00,470.0,470.52,469.48,470.08,11059.0,459.2904,459.7986,458.7823,459.3686,11059.0
2023-07-03 12:30:00,470.15,472.93,469.91,472.66,23362.0,459.437,462.1537,459.2025,461.8898,23362.0
2023-07-05 09:30:00,467.82,471.34,466.8,469.05,20073.0,457.1601,460.5999,456.1633,458.3621,20073.0
2023-07-05 10:00:00,469.01,470.47,465.98,466.38,18415.0,458.323,459.7497,455.362,455.7529,18415.0
2023-07-05 10:30:00,466.52,468.85,466.5,467.71,11629.0,455.8897,458.1666,455.8702,457.0526,11629.0
2023-07-05 11:00:00,467.72,470.61,467.71,470.61,17530.0,457.0624,459.8865,457.0526,459.8865,17530.0
2023-07-05 11:30:00,470.69,471.88,469.41,470.37,20085.0,459.9647,461.1276,458.7139,459.652,20085.0
2023-07-05 12:00:00,470.07,471.49,470.07,470.75,5756.0,459.3588,460.7465,459.3588,460.0233,5756.0
2023-07-05 12:30:00,470.76,470.95,469.36,470.0,8544.0,460.0331,460.2188,458.665,459.2904,8544.0
2023-07-05 13:00:00,469.7,471.31,468.89,471.07,15714.0,458.9973,460.5706,458.2057,460.3361,15714.0
2023-07-05 13:30:00,471.45,471.45,470.17,470.79,5806.0,460.7074,460.7074,459.4566,460.0624,5806.0
2023-07-05 14:00:00,470.22,471.39,469.86,471.39,11748.0,459.5054,460.6488,459.1536,460.6488,11748.0
2023-07-05 14:30:00,471.37,473.91,470.76,473.91,12748.0,460.6292,463.1113,460.0331,463.1113,12748.0
2023-07-05 15:00:00,473.8,474.53,472.53,473.02,18777.0,463.0038,463.7172,461.7628,462.2416,18777.0
2023-07-05 15:30:00,473.43,473.73,472.47,473.49,53085.0,462.6423,462.9354,461.7042,462.7009,53085.0
2023-07-06 09:30:00,466.01,468.75,464.01,466.5,23717.0,455.3914,458.0689,453.4369,455.8702,23717.0
2023-07-06 10:00:00,466.5,466.5,464.33,465.92,23473.0,455.8702,455.8702,453.7496,455.3034,23473.0
2023-07-06 10:30:00,465.91,465.91,463.75,463.95,23399.0,455.2936,455.2936,453.1828,453.3783,23399.0
2023-07-06 11:00:00,464.23,466.34,464.09,465.8,9572.0,453.6519,455.7138,453.5151,455.1861,9572.0
2023-07-06 11:30:00,465.78,467.45,465.24,467.45,8968.0,455.1666,456.7985,454.6389,456.7985,8968.0
2023-07-06 12:00:00,467.15,467.5,465.42,465.86,9390.0,456.5054,456.8474,454.8148,455.2448,9390.0
2023-07-06 12:30:00,465.91,467.07,465.73,466.8,4975.0,455.2936,456.4272,455.1177,456.1633,4975.0
2023-07-06 13:00:00,467.1,467.84,466.49,466.54,5688.0,456.4565,457.1797,455.8604,455.9093,5688.0
2023-07-06 13:30:00,466.62,468.1,466.6,467.4,5566.0,455.9875,457.4337,455.9679,456.7497,5566.0
2023-07-06 14:00:00,467.37,468.29,466.77,467.01,7117.0,456.7204,457.6194,456.134,456.3686,7117.0
2023-07-06 14:30:00,467.22,469.3,467.18,469.13,9267.0,456.5738,458.6064,456.5347,458.4403,9267.0
2023-07-06 15:00:00,469.35,469.35,466.78,467.56,28821.0,458.6552,458.6552,456.1438,456.906,28821.0
2023-07-06 15:30:00,467.47,470.2,467.34,469.59,100972.0,456.8181,459.4859,456.691,458.8898,100972.0
2023-07-07 09:30:00,467.22,473.75,466.91,473.12,16086.0,456.5738,462.955,456.2708,462.3393,16086.0
2023-07-07 10:00:00,473.5,473.51,470.42,470.48,14761.0,462.7107,462.7205,459.7009,459.7595,14761.0
2023-07-07 10:30:00,470.5,471.24,469.71,470.54,12928.0,459.779,460.5022,459.007,459.8181,12928.0
2023-07-07 11:00:00,470.04,470.44,469.1,469.72,9591.0,459.3295,459.7204,458.4109,459.0168,9591.0
2023-07-07 11:30:00,469.88,471.37,469.71,470.78,6381.0,459.1732,460.6292,459.007,460.0527,6381.0
2023-07-07 12:00:00,470.56,473.72,470.41,473.45,14321.0,459.8377,462.9257,459.6911,462.6618,14321.0
2023-07-07 12:30:00,473.47,474.82,473.46,474.27,5099.0,462.6814,464.0006,462.6716,463.4631,5099.0
2023-07-07 13:00:00,474.34,475.17,474.12,474.46,1870.0,463.5315,464.3426,463.3166,463.6488,1870.0
2023-07-07 13:30:00,474.49,474.57,473.08,473.08,2819.0,463.6781,463.7563,462.3003,462.3003,2819.0
2023-07-07 14:00:00,473.18,474.84,473.06,474.73,3750.0,462.398,464.0201,462.2807,463.9127,3750.0
2023-07-07 14:30:00,474.49,475.03,473.8,474.17,8471.0,463.6781,464.2058,463.0038,463.3654,8471.0
2023-07-07 15:00:00,473.88,474.84,473.41,473.5,10161.0,463.082,464.0201,462.6227,462.7107,10161.0
2023-07-07 15:30:00,473.65,474.2,471.57,471.76,45392.0,462.8573,463.3947,460.8247,461.0103,45392.0
2023-07-10 09:30:00,471.39,476.44,468.54,476.25,149188.0,460.6488,465.5837,457.8637,465.398,149188.0
2023-07-10 10:00:00,476.44,477.11,472.93,473.35,98618.0,465.5837,466.2384,462.1537,462.5641,98618.0
2023-07-10 10:30:00,472.98,475.71,472.76,474.73,53042.0,462.2025,464.8703,461.9875,463.9127,53042.0
2023-07-10 11:00:00,474.74,474.91,472.8,474.49,21788.0,463.9224,464.0886,462.0266,463.6781,21788.0
2023-07-10 11:30:00,474.62,475.0,473.18,474.7,14503.0,463.8052,464.1765,462.398,463.8833,14503.0
2023-07-10 12:00:00,474.46,477.76,473.74,477.76,29165.0,463.6488,466.8736,462.9452,466.8736,29165.0
2023-07-10 12:30:00,477.8,479.78,477.72,479.78,5114.0,466.9127,468.8476,466.8345,468.8476,5114.0
2023-07-10 13:00:00,480.19,480.92,479.77,480.92,8983.0,469.2482,469.9616,468.8378,469.9616,8983.0
2023-07-10 13:30:00,480.87,481.0,479.73,479.99,8115.0,469.9127,470.0398,468.7987,469.0528,8115.0
2023-07-10 14:00:00,479.99,480.4,479.01,480.29,12919.0,469.0528,469.4535,468.0951,469.346,12919.0
2023-07-10 14:30:00,480.28,480.83,479.83,480.0,10682.0,469.3362,469.8737,468.8964,469.0626,10682.0
2023-07-10 15:00:00,480.02,480.44,479.31,480.29,12313.0,469.0821,469.4925,468.3883,469.346,12313.0
2023-07-10 15:30:00,480.29,480.88,479.28,480.88,42047.0,469.346,469.9225,468.359,469.9225,42047.0
2023-07-11 09:30:00,480.18,482.52,479.59,480.07,31410.0,469.2385,471.5251,468.6619,469.131,31410.0
2023-07-11 10:00:00,480.41,480.41,478.29,479.68,28867.0,469.4632,469.4632,467.3915,468.7499,28867.0
2023-07-11 10:30:00,480.02,483.14,479.69,483.14,13619.0,469.0821,472.131,468.7596,472.131,13619.0
2023-07-11 11:00:00,483.75,483.89,481.8,482.02,9124.0,472.7271,472.8639,470.8216,471.0365,9124.0
2023-07-11 11:30:00,482.02,483.28,482.02,483.25,7214.0,471.0365,472.2678,471.0365,472.2385,7214.0
2023-07-11 12:00:00,483.25,484.25,483.2,483.45,5429.0,472.2385,473.2157,472.1897,472.434,5429.0
2023-07-11 12:30:00,483.92,485.65,483.7,485.0,5100.0,472.8932,474.5838,472.6783,473.9486,5100.0
2023-07-11 13:00:00,484.8,485.12,484.36,484.9,8676.0,473.7532,474.0659,473.3232,473.8509,8676.0
2023-07-11 13:30:00,484.87,485.88,483.54,485.7,7978.0,473.8216,474.8086,472.5219,474.6327,7978.0
2023-07-11 14:00:00,485.73,486.7,485.73,486.7,7328.0,474.662,475.6099,474.662,475.6099,7328.0
2023-07-11 14:30:00,486.64,487.1,486.0,486.77,13352.0,475.5513,476.0008,474.9259,475.6783,13352.0
2023-07-11 15:00:00,486.9,488.58,486.79,488.17,9839.0,475.8053,477.4471,475.6979,477.0464,9839.0
2023-07-11 15:30:00,488.22,489.0,486.63,486.67,53941.0,477.0953,477.8575,475.5415,475.5806,53941.0
2023-07-12 09:30:00,494.75,496.33,493.24,496.3,20820.0,483.4765,485.0205,482.0009,484.9912,20820.0
2023-07-12 10:00:00,496.51,497.25,494.76,496.38,18332.0,485.1964,485.9195,483.4862,485.0693,18332.0
2023-07-12 10:30:00,496.7,498.3,495.84,497.93,15877.0,485.382,486.9456,484.5416,486.584,15877.0
2023-07-12 11:00:00,498.19,498.19,496.39,496.81,6075.0,486.8381,486.8381,485.0791,485.4895,6075.0
2023-07-12 11:30:00,497.05,497.61,494.8,495.57,18227.0,485.7241,486.2713,483.5253,484.2778,18227.0
2023-07-12 12:00:00,495.7,497.17,495.11,496.38,17474.0,484.4048,485.8413,483.8283,485.0693,17474.0
2023-07-12 12:30:00,495.98,498.62,495.98,498.17,8949.0,484.6784,487.2583,484.6784,486.8185,8949.0
2023-07-12 13:00:00,498.14,498.27,497.67,498.05,5266.0,486.7892,486.9163,486.3299,486.7013,5266.0
2023-07-12 13:30:00,497.95,498.92,497.93,498.46,5383.0,486.6036,487.5515,486.584,487.1019,5383.0
2023-07-12 14:00:00,498.45,499.09,497.94,498.52,6123.0,487.0922,487.7176,486.5938,487.1606,6123.0
2023-07-12 14:30:00,498.54,499.1,497.9,498.77,7370.0,487.1801,487.7274,486.5547,487.4049,7370.0
2023-07-12 15:00:00,498.76,499.23,496.78,497.72,13060.0,487.3951,487.8544,485.4602,486.3788,13060.0
2023-07-12 15:30:00,497.84,499.34,497.39,498.16,54482.0,486.4961,487.9619,486.0563,486.8088,54482.0
2023-07-13 09:30:00,499.9,503.89,499.9,503.15,13563.0,488.5091,492.4082,488.5091,491.6851,13563.0
2023-07-13 10:00:00,502.74,502.74,500.08,501.06,13131.0,491.2844,491.2844,488.685,489.6427,13131.0
2023-07-13 10:30:00,500.73,501.22,499.39,499.94,9497.0,489.3202,489.799,488.0107,488.5482,9497.0
2023-07-13 11:00:00,499.94,500.16,498.83,498.84,16047.0,488.5482,488.7632,487.4635,487.4733,16047.0
2023-07-13 11:30:00,498.82,499.65,498.53,498.64,13628.0,487.4537,488.2648,487.1703,487.2778,13628.0
2023-07-13 12:00:00,498.8,499.1,497.8,497.81,5811.0,487.4342,487.7274,486.457,486.4667,5811.0
2023-07-13 12:30:00,498.08,498.57,497.73,498.36,5692.0,486.7306,487.2094,486.3886,487.0042,5692.0
2023-07-13 13:00:00,498.58,499.34,497.41,499.23,10714.0,487.2192,487.9619,486.0759,487.8544,10714.0
2023-07-13 13:30:00,499.42,499.43,498.57,499.0,5123.0,488.0401,488.0498,487.2094,487.6296,5123.0
2023-07-13 14:00:00,499.09,499.66,498.8,499.37,10644.0,487.7176,488.2746,487.4342,487.9912,10644.0
2023-07-13 14:30:00,499.34,500.13,498.84,499.18,18745.0,487.9619,488.7339,487.4733,487.8055,18745.0
2023-07-13 15:00:00,499.25,499.98,499.17,499.71,8420.0,487.8739,488.5873,487.7958,488.3235,8420.0
2023-07-13 15:30:00,499.64,500.0,497.69,497.77,67067.0,488.255,488.6068,486.3495,486.4277,67067.0
2023-07-14 09:30:00,499.5,500.93,495.21,498.86,32418.0,488.1182,489.5157,483.926,487.4928,32418.0
2023-07-14 10:00:00,498.64,500.0,495.78,498.76,25635.0,487.2778,488.6068,484.483,487.3951,25635.0
2023-07-14 10:30:00,498.77,499.13,497.13,497.5,22365.0,487.4049,487.7567,485.8022,486.1638,22365.0
2023-07-14 11:00:00,497.56,499.15,497.21,498.62,13026.0,486.2224,487.7762,485.8804,487.2583,13026.0
2023-07-14 11:30:00,498.84,499.22,498.06,498.9,6768.0,487.4733,487.8446,486.711,487.5319,6768.0
2023-07-14 12:00:00,498.66,498.72,497.54,497.76,13750.0,487.2974,487.356,486.2029,486.4179,13750.0
2023-07-14 12:30:00,497.75,500.35,497.75,500.0,15561.0,486.4081,488.9489,486.4081,488.6068,15561.0
2023-07-14 13:00:00,499.87,500.03,499.18,499.57,3977.0,488.4798,488.6362,487.8055,488.1866,3977.0
2023-07-14 13:30:00,499.79,500.03,499.09,499.09,8219.0,488.4016,488.6362,487.7176,487.7176,8219.0
2023-07-14 14:00:00,499.18,499.48,497.94,498.66,9252.0,487.8055,488.0987,486.5938,487.2974,9252.0
2023-07-14 14:30:00,498.62,499.59,498.6,499.17,14298.0,487.2583,488.2062,487.2387,487.7958,14298.0
2023-07-14 15:00:00,499.15,499.19,497.17,497.56,17823.0,487.7762,487.8153,485.8413,486.2224,17823.0
2023-07-14 15:30:00,497.85,498.26,496.8,497.33,32719.0,486.5058,486.9065,485.4798,485.9977,32719.0
2023-07-17 09:30:00,492.71,494.55,490.71,491.81,20667.0,481.483,483.281,479.5285,480.6035,20667.0
2023-07-17 10:00:00,492.04,494.41,491.92,493.61,12084.0,480.8282,483.1442,480.711,482.3624,12084.0
2023-07-17 10:30:00,493.5,496.39,493.06,495.29,24013.0,482.255,485.0791,481.825,484.0042,24013.0
2023-07-17 11:00:00,495.18,495.93,494.94,495.53,15806.0,483.8967,484.6296,483.6621,484.2387,15806.0
2023-07-17 11:30:00,495.33,497.84,494.86,497.71,17037.0,484.0433,486.4961,483.584,486.369,17037.0
2023-07-17 12:00:00,497.6,497.88,496.81,497.77,13955.0,486.2615,486.5352,485.4895,486.4277,13955.0
2023-07-17 12:30:00,497.68,497.89,496.33,496.33,9868.0,486.3397,486.5449,485.0205,485.0205,9868.0
2023-07-17 13:00:00,496.35,496.53,494.31,495.64,17942.0,485.04,485.2159,483.0465,484.3462,17942.0
2023-07-17 13:30:00,495.59,496.13,495.3,495.52,9091.0,484.2973,484.825,484.0139,484.2289,9091.0
2023-07-17 14:00:00,495.77,495.98,494.56,494.64,11263.0,484.4732,484.6784,483.2908,483.369,11263.0
2023-07-17 14:30:00,494.66,496.37,494.14,495.9,29659.0,483.3885,485.0596,482.8804,484.6003,29659.0
2023-07-17 15:00:00,496.16,498.25,496.15,498.25,18539.0,484.8543,486.8967,484.8446,486.8967,18539.0
2023-07-17 15:30:00,498.4,499.44,497.63,499.26,58240.0,487.0433,488.0596,486.2908,487.8837,58240.0
2023-07-18 09:30:00,500.0,500.0,493.76,494.95,23919.0,488.6068,488.6068,482.509,483.6719,23919.0
2023-07-18 10:00:00,495.87,499.28,494.49,498.83,18215.0,484.571,487.9032,483.2224,487.4635,18215.0
2023-07-18 10:30:00,498.57,499.03,497.92,498.61,11993.0,487.2094,487.6589,486.5742,487.2485,11993.0
2023-07-18 11:00:00,498.79,500.77,498.78,499.16,6401.0,487.4244,489.3593,487.4146,487.786,6401.0
2023-07-18 11:30:00,499.18,500.29,498.22,500.23,5124.0,487.8055,488.8902,486.8674,488.8316,5124.0
2023-07-18 12:00:00,499.78,500.39,499.41,500.38,3604.0,488.3919,488.988,488.0303,488.9782,3604.0
2023-07-18 12:30:00,500.28,500.28,498.33,499.08,6432.0,488.8805,488.8805,486.9749,487.7078,6432.0
2023-07-18 13:00:00,499.27,500.49,498.65,498.65,5269.0,487.8935,489.0857,487.2876,487.2876,5269.0
2023-07-18 13:30:00,498.99,500.54,498.62,500.51,5538.0,487.6199,489.1345,487.2583,489.1052,5538.0
2023-07-18 14:00:00,500.51,501.82,500.0,501.32,7051.0,489.1052,490.3854,488.6068,489.8968,7051.0
2023-07-18 14:30:00,501.78,501.85,500.67,501.64,4375.0,490.3463,490.4147,489.2616,490.2095,4375.0
2023-07-18 15:00:00,501.18,502.62,500.85,501.94,7509.0,489.76,491.1671,489.4375,490.5026,7509.0
2023-07-18 15:30:00,501.79,503.25,501.24,502.98,46480.0,490.3561,491.7828,489.8186,491.5189,46480.0
2023-07-19 09:30:00,501.29,505.5,501.29,503.98,18855.0,489.8674,493.9815,489.8674,492.4962,18855.0
2023-07-19 10:00:00,503.91,504.87,502.0,502.11,25606.0,492.4277,493.3659,490.5613,490.6688,25606.0
2023-07-19 10:30:00,502.33,505.25,501.93,504.44,37304.0,490.8838,493.7372,490.4929,492.9457,37304.0
2023-07-19 11:00:00,504.46,506.05,503.93,506.05,61651.0,492.9652,494.519,492.4473,494.519,61651.0
2023-07-19 11:30:00,505.73,506.81,505.57,506.81,10475.0,494.2063,495.2617,494.0499,495.2617,10475.0
2023-07-19 12:00:00,506.77,506.81,505.31,505.53,12935.0,495.2226,495.2617,493.7958,494.0108,12935.0
2023-07-19 12:30:00,505.53,506.42,504.45,506.31,11088.0,494.0108,494.8806,492.9554,494.7731,11088.0
2023-07-19 13:00:00,506.09,507.07,505.37,505.98,42580.0,494.5581,495.5157,493.8545,494.4506,42580.0
2023-07-19 13:30:00,506.3,508.51,505.86,508.0,9217.0,494.7633,496.9229,494.3333,496.4246,9217.0
2023-07-19 14:00:00,508.35,509.38,507.36,509.23,13665.0,496.7666,497.7731,495.7991,497.6265,13665.0
2023-07-19 14:30:00,509.38,509.82,508.09,508.74,12084.0,497.7731,498.2031,496.5125,497.1477,12084.0
2023-07-19 15:00:00,508.68,510.42,508.67,509.81,11194.0,497.0891,498.7894,497.0793,498.1933,11194.0
2023-07-19 15:30:00,509.63,509.9,507.93,507.93,68303.0,498.0174,498.2813,496.3561,496.3561,68303.0
2023-07-20 09:30:00,504.89,510.0,504.89,507.0,21438.0,493.3854,498.379,493.3854,495.4473,21438.0
2023-07-20 10:00:00,506.83,507.6,504.03,505.32,34976.0,495.2812,496.0337,492.545,493.8056,34976.0
2023-07-20 10:30:00,505.42,507.94,504.05,507.48,11105.0,493.9033,496.3659,492.5646,495.9164,11105.0
2023-07-20 11:00:00,507.7,508.72,507.15,507.95,17856.0,496.1314,497.1281,495.5939,496.3757,17856.0
2023-07-20 11:30:00,507.94,509.95,507.93,509.95,7487.0,496.3659,498.3301,496.3561,498.3301,7487.0
2023-07-20 12:00:00,509.94,511.09,509.55,510.04,9016.0,498.3203,499.4441,497.9392,498.4181,9016.0
2023-07-20 12:30:00,509.85,510.95,509.53,510.4,7706.0,498.2324,499.3073,497.9197,498.7699,7706.0
2023-07-20 13:00:00,510.42,511.36,509.69,510.54,12980.0,498.7894,499.708,498.076,498.9067,12980.0
2023-07-20 13:30:00,510.69,512.34,510.66,511.71,7047.0,499.0533,500.6657,499.0239,500.05,7047.0
2023-07-20 14:00:00,511.91,512.38,511.05,511.17,8601.0,500.2455,500.7047,499.4051,499.5223,8601.0
2023-07-20 14:30:00,511.46,512.43,511.27,511.71,11685.0,499.8057,500.7536,499.62,500.05,11685.0
2023-07-20 15:00:00,511.69,512.28,510.59,510.76,24804.0,500.0305,500.607,498.9555,499.1217,24804.0
2023-07-20 15:30:00,510.78,511.18,509.1,509.47,62410.0,499.1412,499.5321,497.4995,497.8611,62410.0
2023-07-21 09:30:00,511.49,512.9,505.01,508.95,23043.0,499.835,501.2129,493.5027,497.3529,23043.0
2023-07-21 10:00:00,508.55,510.0,506.9,509.91,28913.0,496.962,498.379,495.3496,498.291,28913.0
2023-07-21 10:30:00,509.58,512.13,508.95,512.13,14210.0,497.9686,500.4604,497.3529,500.4604,14210.0
2023-07-21 11:00:00,512.63,513.84,511.82,512.2,9632.0,500.9491,502.1315,500.1575,500.5289,9632.0
2023-07-21 11:30:00,512.19,513.91,511.88,513.48,12685.0,500.5191,502.1999,500.2161,501.7797,12685.0
2023-07-21 12:00:00,513.48,513.62,511.76,512.25,11324.0,501.7797,501.9165,500.0989,500.5777,11324.0
2023-07-21 12:30:00,512.31,514.38,512.29,513.26,8016.0,500.6363,502.6592,500.6168,501.5647,8016.0
2023-07-21 13:00:00,513.17,514.04,513.17,513.76,8385.0,501.4767,502.3269,501.4767,502.0533,8385.0
2023-07-21 13:30:00,513.72,514.67,513.37,514.06,16228.0,502.0142,502.9426,501.6722,502.3465,16228.0
2023-07-21 14:00:00,513.7,513.7,512.75,513.24,11655.0,501.9947,501.9947,501.0663,501.5452,11655.0
2023-07-21 14:30:00,513.24,513.99,512.05,512.5,13175.0,501.5452,502.2781,500.3823,500.822,13175.0
2023-07-21 15:00:00,512.38,513.2,512.27,512.83,21592.0,500.7047,501.5061,500.5973,501.1445,21592.0
2023-07-21 15:30:00,512.89,512.97,510.4,511.52,90102.0,501.2031,501.2813,498.7699,499.8643,90102.0
2023-07-24 09:30:00,511.22,514.0,506.03,506.71,30136.0,499.5712,502.2878,494.4994,495.1639,30136.0
2023-07-24 10:00:00,506.57,507.14,504.05,506.95,31932.0,495.0271,495.5841,492.5646,495.3985,31932.0
2023-07-24 10:30:00,507.11,507.93,506.02,507.92,24821.0,495.5548,496.3561,494.4897,496.3464,24821.0
2023-07-24 11:00:00,507.91,508.69,506.69,508.03,17425.0,496.3366,497.0988,495.1444,496.4539,17425.0
2023-07-24 11:30:00,507.74,510.03,507.59,509.64,7885.0,496.1705,498.4083,496.0239,498.0272,7885.0
2023-07-24 12:00:00,509.74,509.87,508.0,508.56,7156.0,498.1249,498.2519,496.4246,496.9718,7156.0
2023-07-24 12:30:00,508.55,509.22,507.88,508.12,14262.0,496.962,497.6168,496.3073,496.5418,14262.0
2023-07-24 13:00:00,508.27,508.27,504.13,505.53,21367.0,496.6884,496.6884,492.6427,494.0108,21367.0
2023-07-24 13:30:00,505.62,506.18,504.92,505.1,10853.0,494.0988,494.646,493.4147,493.5906,10853.0
2023-07-24 14:00:00,505.17,506.58,505.06,506.29,12993.0,493.659,495.0369,493.5515,494.7535,12993.0
2023-07-24 14:30:00,506.06,506.17,502.88,503.55,25213.0,494.5288,494.6363,491.4212,492.076,25213.0
2023-07-24 15:00:00,503.48,504.77,502.89,503.71,21312.0,492.0075,493.2682,491.431,492.2323,21312.0
2023-07-24 15:30:00,503.74,504.16,500.73,502.74,105556.0,492.2616,492.6721,489.3202,491.2844,105556.0
2023-07-25 09:30:00,508.67,534.41,507.56,532.25,86570.0,497.0793,522.2328,495.9946,520.122,86570.0
2023-07-25 10:00:00,531.52,539.7,530.12,531.77,52096.0,519.4086,527.4022,518.0405,519.6529,52096.0
2023-07-25 10:30:00,531.0,538.49,530.05,536.11,68227.0,518.9005,526.2198,517.9721,523.894,68227.0
2023-07-25 11:00:00,535.95,538.47,532.28,536.79,24494.0,523.7377,526.2003,520.1513,524.5585,24494.0
2023-07-25 11:30:00,537.94,544.05,537.07,543.32,49839.0,525.6823,531.6531,524.8322,530.9397,49839.0
2023-07-25 12:00:00,543.63,548.92,543.61,546.33,45941.0,531.2427,536.4121,531.2231,533.8812,45941.0
2023-07-25 12:30:00,546.02,548.38,544.11,544.12,27637.0,533.5782,535.8844,531.7117,531.7215,27637.0
2023-07-25 13:00:00,544.08,545.57,541.81,542.76,22606.0,531.6824,533.1385,529.4641,530.3925,22606.0
2023-07-25 13:30:00,543.17,544.51,541.08,544.5,24419.0,530.7932,532.1026,528.7508,532.0929,24419.0
2023-07-25 14:00:00,544.5,545.83,543.61,545.72,18636.0,532.0929,533.3925,531.2231,533.2851,18636.0
2023-07-25 14:30:00,545.92,547.4,544.4,544.92,29397.0,533.4805,534.9268,531.9951,532.5033,29397.0
2023-07-25 15:00:00,544.75,548.0,544.08,546.52,51488.0,532.3372,535.5131,531.6824,534.0668,51488.0
2023-07-25 15:30:00,546.51,548.9,545.9,548.31,120408.0,534.0571,536.3926,533.461,535.816,120408.0
2023-07-26 09:30:00,550.0,558.73,547.19,552.07,46244.0,537.4675,545.9986,534.7216,539.4904,46244.0
2023-07-26 10:00:00,551.36,559.57,551.36,557.96,26844.0,538.7965,546.8195,538.7965,545.2461,26844.0
2023-07-26 10:30:00,557.59,562.93,557.15,560.21,32808.0,544.8846,550.1029,544.4546,547.4449,32808.0
2023-07-26 11:00:00,559.49,564.35,559.49,561.35,43506.0,546.7413,551.4905,546.7413,548.5589,43506.0
2023-07-26 11:30:00,561.35,563.24,560.57,561.09,23049.0,548.5589,550.4058,547.7967,548.3048,23049.0
2023-07-26 12:00:00,561.23,562.58,558.97,561.16,28078.0,548.4416,549.7609,546.2331,548.3732,28078.0
2023-07-26 12:30:00,560.94,560.94,556.87,557.98,13497.0,548.1582,548.1582,544.181,545.2657,13497.0
2023-07-26 13:00:00,557.85,558.22,555.96,556.9,16117.0,545.1387,545.5002,543.2917,544.2103,16117.0
2023-07-26 13:30:00,556.93,559.87,555.82,556.88,18337.0,544.2396,547.1126,543.1549,544.1908,18337.0
2023-07-26 14:00:00,556.68,557.89,555.13,556.2,5836.0,543.9953,545.1777,542.4806,543.5263,5836.0
2023-07-26 14:30:00,556.0,559.74,555.69,556.38,17421.0,543.3308,546.9856,543.0279,543.7022,17421.0
2023-07-26 15:00:00,556.87,557.38,553.97,555.94,18786.0,544.181,544.6794,541.3471,543.2722,18786.0
2023-07-26 15:30:00,556.13,557.69,554.43,557.25,60823.0,543.4578,544.9823,541.7966,544.5523,60823.0
2023-07-27 09:30:00,555.22,558.59,551.92,557.79,52240.0,542.5686,545.8618,539.3438,545.08,52240.0
2023-07-27 10:00:00,557.3,561.44,556.14,560.13,31370.0,544.6012,548.6469,543.4676,547.3667,31370.0
2023-07-27 10:30:00,559.87,561.24,557.68,559.39,12879.0,547.1126,548.4514,544.9725,546.6436,12879.0
2023-07-27 11:00:00,558.11,558.93,557.33,558.02,8213.0,545.3927,546.194,544.6305,545.3048,8213.0
2023-07-27 11:30:00,558.1,558.47,557.12,558.04,14944.0,545.383,545.7445,544.4253,545.3243,14944.0
2023-07-27 12:00:00,558.39,559.8,558.19,559.8,8661.0,545.6664,547.0442,545.4709,547.0442,8661.0
2023-07-27 12:30:00,559.85,560.53,558.42,559.15,5170.0,547.0931,547.7576,545.6957,546.409,5170.0
2023-07-27 13:00:00,559.26,559.38,556.92,557.13,16044.0,546.5165,546.6338,544.2298,544.4351,16044.0
2023-07-27 13:30:00,557.13,558.08,556.99,557.93,11936.0,544.4351,545.3634,544.2983,545.2168,11936.0
2023-07-27 14:00:00,557.71,558.05,555.93,556.31,9521.0,545.0018,545.3341,543.2624,543.6337,9521.0
2023-07-27 14:30:00,556.45,556.45,553.63,554.23,37388.0,543.7706,543.7706,541.0148,541.6011,37388.0
2023-07-27 15:00:00,554.27,555.7,553.86,555.19,18921.0,541.6402,543.0376,541.2396,542.5393,18921.0
2023-07-27 15:30:00,555.19,556.3,553.02,553.81,76622.0,542.5393,543.624,540.4187,541.1907,76622.0
2023-07-28 09:30:00,560.47,563.5,560.47,561.45,10084.0,547.699,550.6599,547.699,548.6566,10084.0
2023-07-28 10:00:00,561.51,562.52,559.46,561.16,10434.0,548.7153,549.7022,546.712,548.3732,10434.0
2023-07-28 10:30:00,561.55,561.8,560.39,561.02,11161.0,548.7543,548.9986,547.6208,548.2364,11161.0
2023-07-28 11:00:00,560.93,560.93,559.53,559.94,12729.0,548.1485,548.1485,546.7804,547.181,12729.0
2023-07-28 11:30:00,560.19,560.19,558.07,558.07,6967.0,547.4253,547.4253,545.3536,545.3536,6967.0
2023-07-28 12:00:00,558.51,558.51,556.76,557.08,2376.0,545.7836,545.7836,544.0735,544.3862,2376.0
2023-07-28 12:30:00,556.65,556.91,555.13,555.31,3624.0,543.966,544.2201,542.4806,542.6565,3624.0
2023-07-28 13:00:00,554.46,554.68,552.35,552.35,5521.0,541.8259,542.0409,539.764,539.764,5521.0
2023-07-28 13:30:00,552.26,552.5,549.58,551.94,11327.0,539.676,539.9106,537.0571,539.3633,11327.0
2023-07-28 14:00:00,552.56,553.15,551.35,552.35,7139.0,539.9692,540.5458,538.7868,539.764,7139.0
2023-07-28 14:30:00,552.81,552.97,550.77,552.08,6285.0,540.2135,540.3699,538.22,539.5001,6285.0
2023-07-28 15:00:00,552.26,552.36,551.36,551.4,6816.0,539.676,539.7738,538.7965,538.8356,6816.0
2023-07-28 15:30:00,551.09,551.94,549.86,550.1,59440.0,538.5327,539.3633,537.3307,537.5652,59440.0
2023-07-31 09:30:00,548.9,552.45,547.18,550.02,21881.0,536.3926,539.8617,534.7118,537.4871,21881.0
2023-07-31 10:00:00,549.92,549.92,546.52,548.36,5829.0,537.3894,537.3894,534.0668,535.8649,5829.0
2023-07-31 10:30:00,548.04,548.04,544.54,545.23,7410.0,535.5522,535.5522,532.1319,532.8062,7410.0
2023-07-31 11:00:00,545.31,546.13,544.18,544.29,7539.0,532.8844,533.6857,531.7801,531.8876,7539.0
2023-07-31 11:30:00,544.12,545.93,543.37,545.79,12840.0,531.7215,533.4903,530.9886,533.3535,12840.0
2023-07-31 12:00:00,546.41,546.41,544.67,545.3,12609.0,533.9593,533.9593,532.259,532.8746,12609.0
2023-07-31 12:30:00,545.36,546.07,545.36,545.5,7390.0,532.9333,533.6271,532.9333,533.0701,7390.0
2023-07-31 13:00:00,545.49,546.36,545.1,545.92,7165.0,533.0603,533.9105,532.6792,533.4805,7165.0
2023-07-31 13:30:00,545.92,546.15,544.86,545.47,4300.0,533.4805,533.7053,532.4446,533.0407,4300.0
2023-07-31 14:00:00,545.25,545.64,545.07,545.39,17270.0,532.8258,533.2069,532.6499,532.9626,17270.0
2023-07-31 14:30:00,545.6,546.76,545.24,546.19,10601.0,533.1678,534.3014,532.816,533.7443,10601.0
2023-07-31 15:00:00,546.24,546.64,545.9,546.61,8331.0,533.7932,534.1841,533.461,534.1548,8331.0
2023-07-31 15:30:00,546.61,548.27,545.85,548.25,38657.0,534.1548,535.7769,533.4121,535.7574,38657.0
2023-08-01 09:30:00,546.32,548.73,545.16,546.99,14445.0,533.8714,536.2265,532.7378,534.5261,14445.0
2023-08-01 10:00:00,547.0,549.01,543.91,545.93,41715.0,534.5359,536.5001,531.5163,533.4903,41715.0
2023-08-01 10:30:00,545.76,546.96,545.3,545.86,2200.0,533.3241,534.4968,532.8746,533.4219,2200.0
2023-08-01 11:00:00,546.0,546.69,544.89,545.46,6308.0,533.5587,534.233,532.474,533.031,6308.0
2023-08-01 11:30:00,545.31,545.8,542.75,543.7,22922.0,532.8844,533.3632,530.3827,531.3111,22922.0
2023-08-01 12:00:00,543.51,544.19,542.88,543.85,23855.0,531.1254,531.7899,530.5098,531.4577,23855.0
2023-08-01 12:30:00,543.95,544.8,543.73,544.76,20621.0,531.5554,532.386,531.3404,532.3469,20621.0
2023-08-01 13:00:00,544.54,544.74,543.65,543.8,8248.0,532.1319,532.3274,531.2622,531.4088,8248.0
2023-08-01 13:30:00,543.7,544.12,542.14,542.77,8413.0,531.3111,531.7215,529.7866,530.4023,8413.0
2023-08-01 14:00:00,542.88,545.47,542.73,545.47,21136.0,530.5098,533.0407,530.3632,533.0407,21136.0
2023-08-01 14:30:00,545.92,547.77,545.91,547.43,7484.0,533.4805,535.2883,533.4707,534.9561,7484.0
2023-08-01 15:00:00,547.43,547.67,546.94,546.95,7942.0,534.9561,535.1906,534.4773,534.487,7942.0
2023-08-01 15:30:00,547.0,547.71,545.87,545.93,41006.0,534.5359,535.2297,533.4316,533.4903,41006.0
2023-08-02 09:30:00,540.62,542.01,532.84,540.0,41125.0,528.3013,529.6596,520.6985,527.6954,41125.0
2023-08-02 10:00:00,540.21,541.94,538.47,540.23,20227.0,527.9006,529.5912,526.2003,527.9202,20227.0
2023-08-02 10:30:00,539.73,540.68,539.19,540.24,14496.0,527.4315,528.3599,526.9038,527.9299,14496.0
2023-08-02 11:00:00,539.81,541.11,539.03,539.73,17560.0,527.5097,528.7801,526.7475,527.4315,17560.0
2023-08-02 11:30:00,539.35,539.92,537.9,538.73,5199.0,527.0602,527.6172,525.6432,526.4543,5199.0
2023-08-02 12:00:00,538.4,538.92,537.53,538.36,24851.0,526.1318,526.64,525.2817,526.0928,24851.0
2023-08-02 12:30:00,538.37,541.71,538.37,540.59,8262.0,526.1025,529.3664,526.1025,528.2719,8262.0
2023-08-02 13:00:00,541.09,541.09,540.03,540.7,2300.0,528.7606,528.7606,527.7247,528.3794,2300.0
2023-08-02 13:30:00,540.91,541.07,539.5,539.5,4125.0,528.5847,528.741,527.2068,527.2068,4125.0
2023-08-02 14:00:00,539.5,541.2,539.46,540.02,11316.0,527.2068,528.868,527.1677,527.7149,11316.0
2023-08-02 14:30:00,540.04,542.31,539.47,541.77,4466.0,527.7345,529.9528,527.1775,529.4251,4466.0
2023-08-02 15:00:00,541.79,542.26,541.35,541.85,14255.0,529.4446,529.9039,529.0146,529.5032,14255.0
2023-08-02 15:30:00,541.88,545.51,541.87,545.13,67831.0,529.5326,533.0798,529.5228,532.7085,67831.0
2023-08-03 09:30:00,542.68,545.0,541.61,543.12,9531.0,530.3143,532.5815,529.2687,530.7443,9531.0
2023-08-03 10:00:00,542.62,544.02,539.52,542.69,18618.0,530.2557,531.6238,527.2263,530.3241,18618.0
2023-08-03 10:30:00,543.0,543.54,540.96,540.98,18275.0,530.627,531.1547,528.6335,528.6531,18275.0
2023-08-03 11:00:00,541.18,545.12,540.36,544.89,6100.0,528.8485,532.6987,528.0472,532.474,6100.0
2023-08-03 11:30:00,545.32,545.61,544.35,545.12,8929.0,532.8942,533.1776,531.9463,532.6987,8929.0
2023-08-03 12:00:00,545.08,546.66,544.79,546.65,7533.0,532.6596,534.2036,532.3762,534.1939,7533.0
2023-08-03 12:30:00,547.03,547.03,545.46,545.98,9361.0,534.5652,534.5652,533.031,533.5391,9361.0
2023-08-03 13:00:00,545.6,547.02,544.89,546.99,8418.0,533.1678,534.5554,532.474,534.5261,8418.0
2023-08-03 13:30:00,546.99,547.13,546.49,546.86,6317.0,534.5261,534.6629,534.0375,534.3991,6317.0
2023-08-03 14:00:00,547.04,548.12,546.38,547.55,14009.0,534.575,535.6304,533.93,535.0734,14009.0
2023-08-03 14:30:00,547.71,547.84,546.32,546.8,11030.0,535.2297,535.3567,533.8714,534.3404,11030.0
2023-08-03 15:00:00,546.59,546.97,544.33,544.66,9178.0,534.1352,534.5066,531.9267,532.2492,9178.0
2023-08-03 15:30:00,544.5,546.18,543.71,543.78,53424.0,532.0929,533.7346,531.3209,531.3893,53424.0
2023-08-04 09:30:00,545.38,551.28,545.38,549.31,11506.0,532.9528,538.7184,532.9528,536.7933,11506.0
2023-08-04 10:00:00,548.0,548.0,543.69,547.46,12002.0,535.5131,535.5131,531.3013,534.9854,12002.0
2023-08-04 10:30:00,548.33,549.87,548.33,549.55,3051.0,535.8356,537.3405,535.8356,537.0278,3051.0
2023-08-04 11:00:00,549.91,551.62,549.48,551.62,6156.0,537.3796,539.0506,536.9594,539.0506,6156.0
2023-08-04 11:30:00,551.18,551.18,549.44,550.04,3501.0,538.6206,538.6206,536.9203,537.5066,3501.0
2023-08-04 12:00:00,550.42,550.47,549.46,549.69,4632.0,537.878,537.9268,536.9398,537.1646,4632.0
2023-08-04 12:30:00,550.21,550.51,549.16,549.16,11336.0,537.6727,537.9659,536.6467,536.6467,11336.0
2023-08-04 13:00:00,549.47,550.25,549.08,549.43,15347.0,536.9496,537.7118,536.5685,536.9105,15347.0
2023-08-04 13:30:00,549.58,549.84,548.57,549.01,13511.0,537.0571,537.3112,536.0701,536.5001,13511.0
2023-08-04 14:00:00,548.88,548.97,545.08,545.08,20930.0,536.373,536.461,532.6596,532.6596,20930.0
2023-08-04 14:30:00,544.1,544.66,543.39,543.7,10911.0,531.702,532.2492,531.0081,531.3111,10911.0
2023-08-04 15:00:00,543.56,544.47,542.54,542.58,7663.0,531.1743,532.0635,530.1775,530.2166,7663.0
2023-08-04 15:30:00,542.97,543.93,541.35,542.31,55677.0,530.5977,531.5358,529.0146,529.9528,55677.0
2023-08-07 09:30:00,545.65,547.5,544.22,544.31,6258.0,533.2166,535.0245,531.8192,531.9072,6258.0
2023-08-07 10:00:00,544.59,546.39,544.34,546.38,5611.0,532.1808,533.9398,531.9365,533.93,5611.0
2023-08-07 10:30:00,547.58,548.89,545.66,546.13,6488.0,535.1027,536.3828,533.2264,533.6857,6488.0
2023-08-07 11:00:00,546.13,547.78,545.89,547.78,16740.0,533.6857,535.2981,533.4512,535.2981,16740.0
2023-08-07 11:30:00,548.02,550.42,547.9,549.76,2352.0,535.5326,537.878,535.4154,537.233,2352.0
2023-08-07 12:00:00,549.75,550.32,549.62,549.63,3855.0,537.2232,537.7802,537.0962,537.106,3855.0
2023-08-07 12:30:00,549.31,550.0,548.53,549.85,5641.0,536.7933,537.4675,536.031,537.3209,5641.0
2023-08-07 13:00:00,549.84,550.96,549.71,549.85,5295.0,537.3112,538.4057,537.1841,537.3209,5295.0
2023-08-07 13:30:00,550.0,551.34,549.69,550.89,10667.0,537.4675,538.777,537.1646,538.3372,10667.0
2023-08-07 14:00:00,551.37,551.4,550.73,551.38,5582.0,538.8063,538.8356,538.1809,538.8161,5582.0
2023-08-07 14:30:00,551.39,551.87,550.89,550.96,6592.0,538.8259,539.2949,538.3372,538.4057,6592.0
2023-08-07 15:00:00,551.24,551.5,550.12,550.34,14493.0,538.6793,538.9333,537.5848,537.7998,14493.0
2023-08-07 15:30:00,550.34,552.66,550.32,551.38,40472.0,537.7998,540.0669,537.7802,538.8161,40472.0
2023-08-08 09:30:00,547.75,547.75,541.69,543.44,11309.0,535.2688,535.2688,529.3469,531.057,11309.0
2023-08-08 10:00:00,543.06,544.23,540.86,540.87,11984.0,530.6857,531.829,528.5358,528.5456,11984.0
2023-08-08 10:30:00,540.55,540.94,537.28,537.29,6504.0,528.2329,528.614,525.0374,525.0471,6504.0
2023-08-08 11:00:00,537.6,539.73,537.49,538.96,13653.0,525.3501,527.4315,525.2426,526.6791,13653.0
2023-08-08 11:30:00,539.47,542.54,539.17,542.2,11773.0,527.1775,530.1775,526.8843,529.8453,11773.0
2023-08-08 12:00:00,542.52,543.0,541.75,541.9,4400.0,530.158,530.627,529.4055,529.5521,4400.0
2023-08-08 12:30:00,542.02,542.99,541.77,542.39,4845.0,529.6694,530.6173,529.4251,530.0309,4845.0
2023-08-08 13:00:00,542.86,544.14,542.62,544.14,2748.0,530.4902,531.7411,530.2557,531.7411,2748.0
2023-08-08 13:30:00,544.19,545.24,543.74,544.83,7488.0,531.7899,532.816,531.3502,532.4153,7488.0
2023-08-08 14:00:00,545.24,547.44,544.77,546.75,8578.0,532.816,534.9659,532.3567,534.2916,8578.0
2023-08-08 14:30:00,547.01,548.44,546.67,548.35,9716.0,534.5457,535.9431,534.2134,535.8551,9716.0
2023-08-08 15:00:00,548.31,548.91,546.97,547.04,7224.0,535.816,536.4024,534.5066,534.575,7224.0
2023-08-08 15:30:00,547.3,549.05,547.1,548.13,36062.0,534.8291,536.5392,534.6336,535.6401,36062.0
2023-08-09 09:30:00,547.5,548.9,545.95,548.4,7817.0,535.0245,536.3926,533.5098,535.904,7817.0
2023-08-09 10:00:00,548.99,552.95,548.49,552.55,8888.0,536.4805,540.3503,535.9919,539.9594,8888.0
2023-08-09 10:30:00,553.49,553.49,548.34,549.38,4916.0,540.878,540.878,535.8454,536.8617,4916.0
2023-08-09 11:00:00,549.77,550.47,548.1,548.1,3208.0,537.2428,537.9268,535.6108,535.6108,3208.0
2023-08-09 11:30:00,548.16,548.82,545.98,546.62,5437.0,535.6695,536.3144,533.5391,534.1645,5437.0
2023-08-09 12:00:00,546.77,550.64,546.77,549.21,5982.0,534.3111,538.0929,534.3111,536.6955,5982.0
2023-08-09 12:30:00,549.0,549.0,547.07,548.26,3444.0,536.4903,536.4903,534.6043,535.7672,3444.0
2023-08-09 13:00:00,547.53,549.84,547.5,549.52,4768.0,535.0538,537.3112,535.0245,536.9985,4768.0
2023-08-09 13:30:00,549.27,550.1,548.36,549.56,5863.0,536.7542,537.5652,535.8649,537.0376,5863.0
2023-08-09 14:00:00,549.82,551.81,549.54,551.33,6733.0,537.2916,539.2363,537.018,538.7672,6733.0
2023-08-09 14:30:00,551.34,552.19,550.35,550.51,8877.0,538.777,539.6076,537.8096,537.9659,8877.0
2023-08-09 15:00:00,550.23,550.57,549.1,549.28,6355.0,537.6923,538.0245,536.588,536.7639,6355.0
2023-08-09 15:30:00,549.54,549.79,546.1,546.33,28412.0,537.018,537.2623,533.6564,533.8812,28412.0
2023-08-10 09:30:00,548.59,553.28,548.28,552.03,6129.0,537.4425,542.0372,537.1388,540.8126,6129.0
2023-08-10 10:00:00,552.48,552.48,549.1,549.84,6211.0,541.2534,541.2534,537.9421,538.6671,6211.0
2023-08-10 10:30:00,550.57,550.57,547.72,549.92,6331.0,539.3822,539.3822,536.5902,538.7455,6331.0
2023-08-10 11:00:00,549.44,550.46,548.3,548.96,3368.0,538.2752,539.2745,537.1584,537.805,3368.0
2023-08-10 11:30:00,550.47,551.51,549.04,549.54,4122.0,539.2843,540.3031,537.8833,538.3732,4122.0
2023-08-10 12:00:00,549.56,549.56,546.02,546.8,7985.0,538.3928,538.3928,534.9247,535.6889,7985.0
2023-08-10 12:30:00,546.27,549.07,546.27,546.99,3956.0,535.1696,537.9127,535.1696,535.875,3956.0
2023-08-10 13:00:00,546.74,547.72,546.16,546.16,2401.0,535.6301,536.5902,535.0619,535.0619,2401.0
2023-08-10 13:30:00,545.95,546.0,542.81,543.51,5715.0,534.8561,534.9051,531.7799,532.4657,5715.0
2023-08-10 14:00:00,543.36,546.2,543.36,544.73,4590.0,532.3188,535.101,532.3188,533.6609,4590.0
2023-08-10 14:30:00,544.62,546.32,544.18,546.32,2587.0,533.5531,535.2186,533.1221,535.2186,2587.0
2023-08-10 15:00:00,545.64,546.44,545.37,545.4,5562.0,534.5524,535.3362,534.2879,534.3173,5562.0
2023-08-10 15:30:00,545.1,547.36,543.94,546.91,58549.0,534.0234,536.2375,532.887,535.7966,58549.0
2023-08-11 09:30:00,543.84,547.49,541.43,545.94,6887.0,532.789,536.3648,530.428,534.8463,6887.0
2023-08-11 10:00:00,546.43,547.25,545.41,546.95,1959.0,535.3264,536.1297,534.3271,535.8358,1959.0
2023-08-11 10:30:00,546.74,547.44,545.35,545.8,1300.0,535.6301,536.3158,534.2683,534.7092,1300.0
2023-08-11 11:00:00,545.32,545.75,544.45,544.93,2100.0,534.2389,534.6602,533.3866,533.8569,2100.0
2023-08-11 11:30:00,545.08,545.51,543.7,545.49,3407.0,534.0038,534.4251,532.6518,534.4055,3407.0
2023-08-11 12:00:00,545.35,546.49,545.0,546.27,3311.0,534.2683,535.3852,533.9254,535.1696,3311.0
2023-08-11 12:30:00,546.41,546.94,546.32,546.59,3800.0,535.3068,535.826,535.2186,535.4831,3800.0
2023-08-11 13:00:00,546.82,547.88,546.46,547.58,3600.0,535.7084,536.7469,535.3558,536.453,3600.0
2023-08-11 13:30:00,547.69,547.69,545.83,546.48,1897.0,536.5608,536.5608,534.7386,535.3754,1897.0
2023-08-11 14:00:00,546.57,547.82,545.94,547.81,3539.0,535.4635,536.6881,534.8463,536.6783,3539.0
2023-08-11 14:30:00,547.98,548.9,547.41,548.88,5917.0,536.8449,537.7462,536.2865,537.7266,5917.0
2023-08-11 15:00:00,548.35,549.11,547.73,548.96,5170.0,537.2074,537.9519,536.6,537.805,5170.0
2023-08-11 15:30:00,548.74,549.49,547.93,549.02,39190.0,537.5894,538.3242,536.7959,537.8637,39190.0
2023-08-14 09:30:00,550.12,550.69,548.07,549.21,5136.0,538.9414,539.4998,536.933,538.0499,5136.0
2023-08-14 10:00:00,549.24,550.24,547.48,547.62,8295.0,538.0793,539.0589,536.355,536.4922,8295.0
2023-08-14 10:30:00,547.42,550.18,547.03,549.02,6993.0,536.2963,539.0002,535.9142,537.8637,6993.0
2023-08-14 11:00:00,550.16,550.9,548.46,548.46,9937.0,538.9806,539.7055,537.3151,537.3151,9937.0
2023-08-14 11:30:00,549.39,550.17,548.37,550.07,2600.0,538.2262,538.9904,537.2269,538.8924,2600.0
2023-08-14 12:00:00,549.55,549.61,548.75,549.14,2903.0,538.383,538.4418,537.5992,537.9813,2903.0
2023-08-14 12:30:00,549.46,550.09,549.17,549.34,2200.0,538.2948,538.912,538.0107,538.1772,2200.0
2023-08-14 13:00:00,548.99,549.99,548.99,549.73,2175.0,537.8343,538.814,537.8343,538.5593,2175.0
2023-08-14 13:30:00,549.85,550.18,548.22,548.6,3092.0,538.6769,539.0002,537.08,537.4523,3092.0
2023-08-14 14:00:00,548.84,550.03,548.75,549.45,4330.0,537.6874,538.8532,537.5992,538.285,4330.0
2023-08-14 14:30:00,549.19,549.48,548.11,548.95,6922.0,538.0303,538.3144,536.9722,537.7952,6922.0
2023-08-14 15:00:00,548.94,549.31,547.7,547.7,6021.0,537.7854,538.1478,536.5706,536.5706,6021.0
2023-08-14 15:30:00,547.72,547.87,546.16,547.53,23601.0,536.5902,536.7371,535.0619,536.404,23601.0
2023-08-15 09:30:00,542.85,542.85,540.67,541.52,4237.0,531.8191,531.8191,529.6834,530.5161,4237.0
2023-08-15 10:00:00,540.33,541.07,538.47,538.66,4897.0,529.3503,530.0753,527.5281,527.7143,4897.0
2023-08-15 10:30:00,538.75,539.75,536.05,536.05,4894.0,527.8024,528.7821,525.1573,525.1573,4894.0
2023-08-15 11:00:00,535.87,538.73,535.86,538.73,7541.0,524.981,527.7828,524.9712,527.7828,7541.0
2023-08-15 11:30:00,538.17,538.21,536.56,537.06,5805.0,527.2342,527.2734,525.6569,526.1468,5805.0
2023-08-15 12:00:00,537.3,538.56,537.28,538.14,5626.0,526.3819,527.6163,526.3623,527.2048,5626.0
2023-08-15 12:30:00,537.81,538.1,536.91,537.57,2401.0,526.8815,527.1656,525.9998,526.6464,2401.0
2023-08-15 13:00:00,537.14,538.88,537.14,538.1,4923.0,526.2251,527.9298,526.2251,527.1656,4923.0
2023-08-15 13:30:00,538.09,538.09,536.36,536.71,3500.0,527.1558,527.1558,525.461,525.8039,3500.0
2023-08-15 14:00:00,536.77,537.75,536.17,536.45,7912.0,525.8627,526.8227,525.2749,525.5492,7912.0
2023-08-15 14:30:00,536.64,537.13,536.17,536.72,5213.0,525.7353,526.2153,525.2749,525.8137,5213.0
2023-08-15 15:00:00,536.47,536.47,533.58,533.58,9497.0,525.5688,525.5688,522.7375,522.7375,9497.0
2023-08-15 15:30:00,533.35,535.28,533.01,534.11,31193.0,522.5122,524.4029,522.1791,523.2567,31193.0
2023-08-16 09:30:00,532.79,534.27,531.04,531.04,5734.0,521.9635,523.4135,520.2491,520.2491,5734.0
2023-08-16 10:00:00,531.1,534.09,531.09,532.51,5021.0,520.3079,523.2371,520.2981,521.6892,5021.0
2023-08-16 10:30:00,532.47,533.04,531.84,533.04,2112.0,521.65,522.2085,521.0328,522.2085,2112.0
2023-08-16 11:00:00,533.62,534.23,533.3,533.57,4908.0,522.7767,523.3743,522.4632,522.7277,4908.0
2023-08-16 11:30:00,533.57,534.64,532.87,532.87,5035.0,522.7277,523.7759,522.0419,522.0419,5035.0
2023-08-16 12:00:00,533.38,533.38,531.88,532.09,1822.0,522.5415,522.5415,521.072,521.2778,1822.0
2023-08-16 12:30:00,532.16,532.61,531.55,531.58,2309.0,521.3463,521.7872,520.7487,520.7781,2309.0
2023-08-16 13:00:00,531.62,531.66,530.43,531.15,2910.0,520.8173,520.8565,519.6515,520.3569,2910.0
2023-08-16 13:30:00,530.85,533.14,530.85,533.05,3021.0,520.063,522.3064,520.063,522.2183,3021.0
2023-08-16 14:00:00,532.64,533.42,531.68,533.38,3800.0,521.8166,522.5807,520.8761,522.5415,3800.0
2023-08-16 14:30:00,533.39,533.86,531.93,532.76,6544.0,522.5513,523.0118,521.121,521.9341,6544.0
2023-08-16 15:00:00,532.32,533.1,531.0,531.35,4606.0,521.5031,522.2672,520.2099,520.5528,4606.0
2023-08-16 15:30:00,531.72,531.86,529.6,529.62,24765.0,520.9153,521.0524,518.8384,518.858,24765.0
2023-08-17 09:30:00,529.74,529.74,525.21,526.16,8857.0,518.9755,518.9755,514.5376,515.4683,8857.0
2023-08-17 10:00:00,526.15,527.25,524.28,526.17,10210.0,515.4585,516.5361,513.6265,515.4781,10210.0
2023-08-17 10:30:00,526.19,526.51,525.3,526.18,5909.0,515.4977,515.8112,514.6257,515.4879,5909.0
2023-08-17 11:00:00,525.85,526.23,524.5,525.74,4929.0,515.1646,515.5368,513.842,515.0568,4929.0
2023-08-17 11:30:00,526.11,526.44,524.95,525.57,4904.0,515.4193,515.7426,514.2828,514.8903,4904.0
2023-08-17 12:00:00,526.32,526.34,525.23,526.13,10664.0,515.625,515.6446,514.5572,515.4389,10664.0
2023-08-17 12:30:00,526.14,526.28,525.65,526.01,3754.0,515.4487,515.5858,514.9686,515.3213,3754.0
2023-08-17 13:00:00,526.04,526.12,524.52,524.65,5742.0,515.3507,515.4291,513.8616,513.9889,5742.0
2023-08-17 13:30:00,524.94,526.13,524.89,525.54,9232.0,514.2731,515.4389,514.2241,514.8609,9232.0
2023-08-17 14:00:00,525.72,525.8,524.09,524.59,40427.0,515.0372,515.1156,513.4403,513.9302,40427.0
2023-08-17 14:30:00,524.39,524.68,522.53,522.82,6747.0,513.7342,514.0183,511.912,512.1961,6747.0
2023-08-17 15:00:00,522.74,523.31,521.45,522.26,19273.0,512.1178,512.6762,510.854,511.6475,19273.0
2023-08-17 15:30:00,523.28,523.28,520.6,520.83,63036.0,512.6468,512.6468,510.0212,510.2466,63036.0
2023-08-18 09:30:00,515.48,519.47,512.22,518.96,15692.0,505.0053,508.9142,501.8115,508.4146,15692.0
2023-08-18 10:00:00,518.54,520.92,518.29,520.1,8902.0,508.0031,510.3347,507.7582,509.5314,8902.0
2023-08-18 10:30:00,520.53,521.91,520.53,521.41,2112.0,509.9527,511.3046,509.9527,510.8148,2112.0
2023-08-18 11:00:00,521.91,522.78,521.66,521.79,2618.0,511.3046,512.1569,511.0597,511.1871,2618.0
2023-08-18 11:30:00,521.6,522.92,520.0,522.92,4491.0,511.0009,512.2941,509.4334,512.2941,4491.0
2023-08-18 12:00:00,523.07,524.25,522.29,522.29,4205.0,512.4411,513.5971,511.6769,511.6769,4205.0
2023-08-18 12:30:00,521.9,522.69,521.9,522.1,1424.0,511.2948,512.0688,511.2948,511.4908,1424.0
2023-08-18 13:00:00,521.32,521.76,520.9,521.49,2926.0,510.7266,511.1577,510.3151,510.8932,2926.0
2023-08-18 13:30:00,521.52,522.1,521.33,521.76,1531.0,510.9225,511.4908,510.7364,511.1577,1531.0
2023-08-18 14:00:00,522.04,522.04,520.62,521.89,4907.0,511.432,511.432,510.0408,511.285,4907.0
2023-08-18 14:30:00,522.21,522.36,520.44,520.48,3240.0,511.5985,511.7455,509.8645,509.9037,3240.0
2023-08-18 15:00:00,520.25,521.0,520.03,520.94,6113.0,509.6784,510.4131,509.4628,510.3543,6113.0
2023-08-18 15:30:00,520.78,521.67,519.12,520.26,17500.0,510.1976,511.0695,508.5713,509.6882,17500.0
2023-08-21 09:30:00,518.45,520.54,516.48,518.38,6356.0,507.9149,509.9625,505.985,507.8464,6356.0
2023-08-21 10:00:00,517.74,522.66,517.26,520.9,18355.0,507.2194,512.0394,506.7491,510.3151,18355.0
2023-08-21 10:30:00,520.32,521.44,518.15,520.55,27346.0,509.7469,510.8442,507.621,509.9723,27346.0
2023-08-21 11:00:00,520.66,522.18,520.36,520.63,6440.0,510.08,511.5691,509.7861,510.0506,6440.0
2023-08-21 11:30:00,521.11,521.23,518.64,518.78,3323.0,510.5209,510.6384,508.1011,508.2382,3323.0
2023-08-21 12:00:00,518.42,518.87,517.74,518.87,2945.0,507.8855,508.3264,507.2194,508.3264,2945.0
2023-08-21 12:30:00,519.83,521.96,519.69,521.43,5460.0,509.2669,511.3536,509.1297,510.8344,5460.0
2023-08-21 13:00:00,521.49,523.63,520.96,523.26,5771.0,510.8932,512.9897,510.3739,512.6272,5771.0
2023-08-21 13:30:00,523.26,524.73,523.26,524.09,4076.0,512.6272,514.0673,512.6272,513.4403,4076.0
2023-08-21 14:00:00,523.99,524.25,521.56,522.38,8444.0,513.3424,513.5971,510.9617,511.7651,8444.0
2023-08-21 14:30:00,522.71,524.66,522.47,523.94,7841.0,512.0884,513.9987,511.8532,513.2934,7841.0
2023-08-21 15:00:00,524.61,525.78,524.55,525.65,8807.0,513.9498,515.096,513.891,514.9686,8807.0
2023-08-21 15:30:00,525.59,526.74,524.58,524.76,28769.0,514.9098,516.0365,513.9204,514.0967,28769.0
2023-08-22 09:30:00,527.41,527.99,524.74,525.83,11607.0,516.6929,517.2611,514.0771,515.145,11607.0
2023-08-22 10:00:00,525.72,527.77,524.85,526.7,6494.0,515.0372,517.0455,514.1849,515.9973,6494.0
2023-08-22 10:30:00,526.1,527.8,524.85,527.8,5935.0,515.4095,517.0749,514.1849,517.0749,5935.0
2023-08-22 11:00:00,528.18,528.9,527.1,528.73,6559.0,517.4472,518.1526,516.3892,517.986,6559.0
2023-08-22 11:30:00,528.67,529.95,528.5,528.72,4524.0,517.9273,519.1812,517.7607,517.9762,4524.0
2023-08-22 12:00:00,528.52,530.32,528.51,530.32,5316.0,517.7803,519.5437,517.7705,519.5437,5316.0
2023-08-22 12:30:00,530.13,531.85,530.01,530.29,4702.0,519.3576,521.0426,519.24,519.5143,4702.0
2023-08-22 13:00:00,530.61,530.61,528.81,529.49,4800.0,519.8278,519.8278,518.0644,518.7306,4800.0
2023-08-22 13:30:00,529.4,529.8,528.03,528.62,4600.0,518.6424,519.0343,517.3003,517.8783,4600.0
2023-08-22 14:00:00,528.37,528.91,527.98,528.62,3947.0,517.6334,518.1624,517.2513,517.8783,3947.0
2023-08-22 14:30:00,529.1,530.19,528.77,529.75,5377.0,518.3485,519.4164,518.0252,518.9853,5377.0
2023-08-22 15:00:00,530.03,530.62,529.43,529.52,7863.0,519.2596,519.8376,518.6718,518.76,7863.0
2023-08-22 15:30:00,529.2,529.47,527.52,527.91,39832.0,518.4465,518.711,516.8006,517.1827,39832.0
2023-08-23 09:30:00,530.49,530.49,528.43,529.11,5381.0,519.7103,519.7103,517.6921,518.3583,5381.0
2023-08-23 10:00:00,529.47,530.54,527.85,530.2,11369.0,518.711,519.7593,517.1239,519.4262,11369.0
2023-08-23 10:30:00,530.2,533.99,530.0,533.99,12782.0,519.4262,523.1392,519.2302,523.1392,12782.0
2023-08-23 11:00:00,533.71,533.99,531.93,532.58,6343.0,522.8648,523.1392,521.121,521.7578,6343.0
2023-08-23 11:30:00,532.61,533.13,531.67,531.67,14697.0,521.7872,522.2966,520.8663,520.8663,14697.0
2023-08-23 12:00:00,531.9,532.19,531.32,531.54,3882.0,521.0916,521.3757,520.5234,520.7389,3882.0
2023-08-23 12:30:00,531.54,533.77,531.37,532.97,4166.0,520.7389,522.9236,520.5724,522.1399,4166.0
2023-08-23 13:00:00,533.04,533.55,532.32,533.54,4565.0,522.2085,522.7081,521.5031,522.6983,4565.0
2023-08-23 13:30:00,533.55,533.55,533.11,533.44,1847.0,522.7081,522.7081,522.277,522.6003,1847.0
2023-08-23 14:00:00,533.5,534.9,533.5,534.89,5206.0,522.6591,524.0307,522.6591,524.0209,5206.0
2023-08-23 14:30:00,534.67,534.96,534.07,534.48,3334.0,523.8053,524.0894,523.2175,523.6192,3334.0
2023-08-23 15:00:00,534.57,534.99,533.57,534.71,12656.0,523.7074,524.1188,522.7277,523.8445,12656.0
2023-08-23 15:30:00,535.07,536.02,534.65,535.84,33529.0,524.1972,525.1279,523.7857,524.9516,33529.0
2023-08-24 09:30:00,536.58,538.56,536.03,537.92,9830.0,525.6765,527.6163,525.1377,526.9893,9830.0
2023-08-24 10:00:00,538.0,538.34,533.73,535.87,7499.0,527.0677,527.4008,522.8844,524.981,7499.0
2023-08-24 10:30:00,535.17,535.75,533.52,534.18,5191.0,524.2952,524.8634,522.6787,523.3253,5191.0
2023-08-24 11:00:00,534.07,534.07,532.13,532.89,8875.0,523.2175,523.2175,521.317,522.0615,8875.0
2023-08-24 11:30:00,532.16,532.16,530.89,530.89,2335.0,521.3463,521.3463,520.1021,520.1021,2335.0
2023-08-24 12:00:00,530.86,534.06,530.65,533.47,7969.0,520.0728,523.2077,519.867,522.6297,7969.0
2023-08-24 12:30:00,533.57,535.79,533.56,535.32,5417.0,522.7277,524.9026,522.7179,524.4421,5417.0
2023-08-24 13:00:00,535.34,535.47,532.87,532.88,4861.0,524.4617,524.5891,522.0419,522.0517,4861.0
2023-08-24 13:30:00,533.21,534.43,532.98,534.43,4580.0,522.375,523.5702,522.1497,523.5702,4580.0
2023-08-24 14:00:00,534.33,535.83,534.32,535.83,3199.0,523.4722,524.9418,523.4624,524.9418,3199.0
2023-08-24 14:30:00,535.75,535.88,532.85,534.19,2706.0,524.8634,524.9907,522.0223,523.3351,2706.0
2023-08-24 15:00:00,533.68,535.15,533.68,535.14,8002.0,522.8355,524.2756,522.8355,524.2658,8002.0
2023-08-24 15:30:00,535.12,535.21,532.44,532.47,35888.0,524.2462,524.3344,521.6207,521.65,35888.0
2023-08-25 09:30:00,535.17,535.49,533.18,533.18,3473.0,524.2952,524.6087,522.3456,522.3456,3473.0
2023-08-25 10:00:00,533.09,537.69,531.63,532.06,4690.0,522.2574,526.764,520.8271,521.2484,4690.0
2023-08-25 10:30:00,531.55,532.26,528.83,528.9,2902.0,520.7487,521.4443,518.084,518.1526,2902.0
2023-08-25 11:00:00,528.84,531.41,528.84,531.04,1303.0,518.0938,520.6116,518.0938,520.2491,1303.0
2023-08-25 11:30:00,530.7,532.19,528.69,528.69,6384.0,519.916,521.3757,517.9469,517.9469,6384.0
2023-08-25 12:00:00,528.4,531.7,528.4,531.7,4663.0,517.6627,520.8957,517.6627,520.8957,4663.0
2023-08-25 12:30:00,531.43,531.92,530.17,530.25,2800.0,520.6312,521.1112,519.3968,519.4752,2800.0
2023-08-25 13:00:00,531.15,531.15,528.15,528.53,4076.0,520.3569,520.3569,517.4178,517.7901,4076.0
2023-08-25 13:30:00,528.78,530.22,528.41,530.22,3024.0,518.035,519.4458,517.6725,519.4458,3024.0
2023-08-25 14:00:00,530.38,531.44,529.54,531.44,2438.0,519.6025,520.641,518.7796,520.641,2438.0
2023-08-25 14:30:00,531.71,532.3,531.49,531.49,1803.0,520.9055,521.4835,520.69,520.69,1803.0
2023-08-25 15:00:00,532.24,533.34,531.8,533.14,4507.0,521.4247,522.5024,520.9937,522.3064,4507.0
2023-08-25 15:30:00,532.78,532.78,530.77,531.5,16766.0,521.9537,521.9537,519.9846,520.6998,16766.0
2023-08-28 09:30:00,532.75,534.72,532.21,532.23,3494.0,521.9244,523.8543,521.3953,521.4149,3494.0
2023-08-28 10:00:00,533.13,533.55,532.12,532.77,7864.0,522.2966,522.7081,521.3072,521.9439,7864.0
2023-08-28 10:30:00,533.01,533.01,530.26,531.39,4709.0,522.1791,522.1791,519.4849,520.592,4709.0
2023-08-28 11:00:00,531.09,531.69,530.27,531.2,1900.0,520.2981,520.8859,519.4947,520.4058,1900.0
2023-08-28 11:30:00,530.99,532.14,530.17,530.67,6904.0,520.2001,521.3267,519.3968,519.8866,6904.0
2023-08-28 12:00:00,530.51,530.91,529.39,529.71,3400.0,519.7299,520.1217,518.6326,518.9461,3400.0
2023-08-28 12:30:00,529.41,531.58,529.41,531.58,3002.0,518.6522,520.7781,518.6522,520.7781,3002.0
2023-08-28 13:00:00,531.74,532.65,531.33,531.92,3318.0,520.9349,521.8264,520.5332,521.1112,3318.0
2023-08-28 13:30:00,531.92,533.4,530.02,530.02,3318.0,521.1112,522.5611,519.2498,519.2498,3318.0
2023-08-28 14:00:00,530.08,531.46,530.08,530.84,3000.0,519.3086,520.6606,519.3086,520.0532,3000.0
2023-08-28 14:30:00,530.49,531.38,530.35,531.38,3432.0,519.7103,520.5822,519.5731,520.5822,3432.0
2023-08-28 15:00:00,531.1,532.58,530.6,531.15,5514.0,520.3079,521.7578,519.818,520.3569,5514.0
2023-08-28 15:30:00,530.6,532.9,530.59,532.23,16818.0,519.818,522.0713,519.8082,521.4149,16818.0
2023-08-29 09:30:00,531.92,532.07,529.47,530.12,6652.0,521.1112,521.2582,518.711,519.3478,6652.0
2023-08-29 10:00:00,530.58,533.56,530.16,533.0,6812.0,519.7984,522.7179,519.387,522.1693,6812.0
2023-08-29 10:30:00,533.58,534.05,530.9,532.7,8709.0,522.7375,523.1979,520.1119,521.8754,8709.0
2023-08-29 11:00:00,533.2,533.55,532.35,532.35,4350.0,522.3652,522.7081,521.5325,521.5325,4350.0
2023-08-29 11:30:00,532.35,534.15,532.35,533.57,7161.0,521.5325,523.2959,521.5325,522.7277,7161.0
2023-08-29 12:00:00,533.89,537.86,533.89,537.31,9781.0,523.0412,526.9305,523.0412,526.3917,9781.0
2023-08-29 12:30:00,537.12,537.24,535.0,535.66,2130.0,526.2056,526.3231,524.1286,524.7752,2130.0
2023-08-29 13:00:00,535.61,536.41,535.61,536.03,1909.0,524.7262,525.51,524.7262,525.1377,1909.0
2023-08-29 13:30:00,535.83,536.97,535.47,535.48,3113.0,524.9418,526.0586,524.5891,524.5989,3113.0
2023-08-29 14:00:00,535.94,536.81,535.94,536.2,4231.0,525.0495,525.9019,525.0495,525.3042,4231.0
2023-08-29 14:30:00,536.56,537.05,535.25,535.7,10513.0,525.6569,526.137,524.3736,524.8144,10513.0
2023-08-29 15:00:00,535.39,537.21,535.39,537.08,7516.0,524.5107,526.2937,524.5107,526.1664,7516.0
2023-08-29 15:30:00,537.25,538.79,536.56,538.62,25596.0,526.3329,527.8416,525.6569,527.6751,25596.0
2023-08-30 09:30:00,537.81,545.8,537.81,545.77,6184.0,526.8815,534.7092,526.8815,534.6798,6184.0
2023-08-30 10:00:00,545.77,545.78,541.25,541.42,11288.0,534.6798,534.6896,530.2516,530.4182,11288.0
2023-08-30 10:30:00,541.42,543.0,540.49,542.71,5469.0,530.4182,531.9661,529.5071,531.682,5469.0
2023-08-30 11:00:00,542.95,543.91,541.57,543.91,2603.0,531.9171,532.8576,530.5651,532.8576,2603.0
2023-08-30 11:30:00,543.8,544.27,543.24,543.24,1437.0,532.7498,533.2103,532.2012,532.2012,1437.0
2023-08-30 12:00:00,543.44,544.9,543.44,544.49,2317.0,532.3971,533.8275,532.3971,533.4258,2317.0
2023-08-30 12:30:00,544.36,544.42,542.54,544.42,2533.0,533.2984,533.3572,531.5154,533.3572,2533.0
2023-08-30 13:00:00,544.21,545.47,544.09,545.47,1100.0,533.1515,534.3859,533.0339,534.3859,1100.0
2023-08-30 13:30:00,546.04,546.29,544.89,544.89,3125.0,534.9443,535.1892,533.8177,533.8177,3125.0
2023-08-30 14:00:00,545.57,546.06,544.73,545.66,3769.0,534.4838,534.9639,533.6609,534.572,3769.0
2023-08-30 14:30:00,545.58,547.13,545.24,546.61,4593.0,534.4936,536.0121,534.1606,535.5027,4593.0
2023-08-30 15:00:00,546.68,546.7,545.06,545.16,3688.0,535.5713,535.5909,533.9842,534.0822,3688.0
2023-08-30 15:30:00,545.29,545.33,543.75,544.52,21693.0,534.2095,534.2487,532.7008,533.4552,21693.0
2023-08-31 09:30:00,545.18,545.32,543.4,545.32,4598.0,534.1018,534.2389,532.3579,534.2389,4598.0
2023-08-31 10:00:00,544.39,545.6,543.42,545.6,9295.0,533.3278,534.5132,532.3775,534.5132,9295.0
2023-08-31 10:30:00,544.67,544.94,543.51,544.56,5777.0,533.6021,533.8666,532.4657,533.4944,5777.0
2023-08-31 11:00:00,544.05,544.61,542.75,544.21,7197.0,532.9947,533.5434,531.7211,533.1515,7197.0
2023-08-31 11:30:00,543.81,543.81,541.43,541.52,5110.0,532.7596,532.7596,530.428,530.5161,5110.0
2023-08-31 12:00:00,541.83,542.65,540.9,541.93,8855.0,530.8198,531.6232,529.9087,530.9178,8855.0
2023-08-31 12:30:00,541.62,542.49,541.38,542.18,2935.0,530.6141,531.4664,530.379,531.1627,2935.0
2023-08-31 13:00:00,541.83,543.1,541.82,542.34,4350.0,530.8198,532.064,530.81,531.3195,4350.0
2023-08-31 13:30:00,542.15,543.85,542.15,543.03,3515.0,531.1333,532.7988,531.1333,531.9955,3515.0
2023-08-31 14:00:00,543.25,544.5,543.1,543.32,4787.0,532.211,533.4356,532.064,532.2796,4787.0
2023-08-31 14:30:00,543.12,543.38,541.84,541.85,1727.0,532.0836,532.3383,530.8296,530.8394,1727.0
2023-08-31 15:00:00,541.93,543.0,541.93,542.62,3664.0,530.9178,531.9661,530.9178,531.5938,3664.0
2023-08-31 15:30:00,542.17,543.94,541.93,543.46,27920.0,531.1529,532.887,530.9178,532.4167,27920.0
2023-09-01 09:30:00,547.88,547.88,542.61,545.12,9500.0,536.7469,536.7469,531.584,534.043,9500.0
2023-09-01 10:00:00,544.14,546.56,542.85,546.09,9380.0,533.0829,535.4537,531.8191,534.9933,9380.0
2023-09-01 10:30:00,545.5,545.54,544.21,544.89,3039.0,534.4153,534.4545,533.1515,533.8177,3039.0
2023-09-01 11:00:00,544.97,546.45,543.92,545.6,2364.0,533.896,535.346,532.8674,534.5132,2364.0
2023-09-01 11:30:00,545.96,547.19,544.3,544.62,5273.0,534.8659,536.0709,533.2397,533.5531,5273.0
2023-09-01 12:00:00,545.3,545.3,542.92,544.82,8672.0,534.2193,534.2193,531.8877,533.7491,8672.0
2023-09-01 12:30:00,543.51,544.16,543.1,544.15,1302.0,532.4657,533.1025,532.064,533.0927,1302.0
2023-09-01 13:00:00,544.35,544.5,543.27,544.21,5352.0,533.2886,533.4356,532.2306,533.1515,5352.0
2023-09-01 13:30:00,543.2,543.41,540.81,542.43,10346.0,532.162,532.3677,529.8206,531.4077,10346.0
2023-09-01 14:00:00,542.19,542.19,538.69,539.44,7238.0,531.1725,531.1725,527.7436,528.4784,7238.0
2023-09-01 14:30:00,539.08,539.81,538.75,539.75,2592.0,528.1257,528.8409,527.8024,528.7821,2592.0
2023-09-01 15:00:00,539.92,541.44,539.92,541.22,4711.0,528.9487,530.4378,528.9487,530.2222,4711.0
2023-09-01 15:30:00,541.44,542.09,540.04,541.39,19175.0,530.4378,531.0746,529.0662,530.3888,19175.0
2023-09-05 09:30:00,538.19,541.16,532.31,536.08,16375.0,527.2538,530.1635,521.4933,525.1867,16375.0
2023-09-05 10:00:00,536.03,540.29,535.4,538.32,44076.0,525.1377,529.3111,524.5205,527.3812,44076.0
2023-09-05 10:30:00,538.21,540.12,537.31,539.84,8791.0,527.2734,529.1446,526.3917,528.8703,8791.0
2023-09-05 11:00:00,539.99,542.0,539.99,541.74,7712.0,529.0172,530.9864,529.0172,530.7317,7712.0
2023-09-05 11:30:00,541.81,541.81,540.3,541.13,8874.0,530.8002,530.8002,529.3209,530.1341,8874.0
2023-09-05 12:00:00,541.21,542.98,541.08,542.44,6440.0,530.2124,531.9465,530.0851,531.4174,6440.0
2023-09-05 12:30:00,542.0,542.3,541.19,541.63,7652.0,530.9864,531.2803,530.1928,530.6239,7652.0
2023-09-05 13:00:00,541.56,543.19,541.54,542.02,8004.0,530.5553,532.1522,530.5357,531.006,8004.0
2023-09-05 13:30:00,541.72,542.18,539.98,540.39,7942.0,530.7121,531.1627,529.0074,529.4091,7942.0
2023-09-05 14:00:00,540.7,540.7,538.59,539.73,10807.0,529.7128,529.7128,527.6457,528.7625,10807.0
2023-09-05 14:30:00,539.98,541.47,539.78,541.23,6401.0,529.0074,530.4672,528.8115,530.232,6401.0
2023-09-05 15:00:00,541.08,541.15,539.75,539.91,4325.0,530.0851,530.1537,528.7821,528.9389,4325.0
2023-09-05 15:30:00,539.59,542.44,538.81,541.15,50688.0,528.6254,531.4174,527.8612,530.1537,50688.0
2023-09-06 09:30:00,541.66,546.39,540.43,544.56,5216.0,530.6533,535.2872,529.4483,533.4944,5216.0
2023-09-06 10:00:00,542.95,543.88,540.87,541.29,6816.0,531.9171,532.8282,529.8794,530.2908,6816.0
2023-09-06 10:30:00,541.66,542.68,540.8,541.65,6265.0,530.6533,531.6526,529.8108,530.6435,6265.0
2023-09-06 11:00:00,541.35,541.8,540.84,540.97,1231.0,530.3496,530.7905,529.85,529.9773,1231.0
2023-09-06 11:30:00,540.93,544.29,540.91,544.29,31771.0,529.9381,533.2299,529.9185,533.2299,31771.0
2023-09-06 12:00:00,544.21,547.98,544.2,547.5,14152.0,533.1515,536.8449,533.1417,536.3746,14152.0
2023-09-06 12:30:00,547.45,548.5,545.0,545.33,20611.0,536.3256,537.3543,533.9254,534.2487,20611.0
2023-09-06 13:00:00,545.23,546.51,544.17,544.96,7142.0,534.1508,535.4047,533.1123,533.8862,7142.0
2023-09-06 13:30:00,544.6,544.98,542.69,543.51,10621.0,533.5336,533.9058,531.6624,532.4657,10621.0
2023-09-06 14:00:00,543.41,544.29,542.48,544.29,3826.0,532.3677,533.2299,531.4566,533.2299,3826.0
2023-09-06 14:30:00,544.14,546.42,543.5,544.26,15417.0,533.0829,535.3166,532.4559,533.2005,15417.0
2023-09-06 15:00:00,543.83,545.45,543.82,544.56,4418.0,532.7792,534.3663,532.7694,533.4944,4418.0
2023-09-06 15:30:00,544.33,545.08,541.74,542.0,45544.0,533.269,534.0038,530.7317,530.9864,45544.0
2023-09-07 09:30:00,538.19,539.41,532.11,532.11,21306.0,527.2538,528.449,521.2974,521.2974,21306.0
2023-09-07 10:00:00,531.76,535.78,529.04,535.73,12529.0,520.9545,524.8928,518.2897,524.8438,12529.0
2023-09-07 10:30:00,535.81,536.99,535.02,535.6,5105.0,524.9222,526.0782,524.1482,524.7164,5105.0
2023-09-07 11:00:00,536.4,539.95,536.33,539.45,14176.0,525.5002,528.978,525.4316,528.4882,14176.0
2023-09-07 11:30:00,539.91,541.4,539.91,541.1,5798.0,528.9389,530.3986,528.9389,530.1047,5798.0
2023-09-07 12:00:00,541.69,544.53,541.39,543.68,8913.0,530.6827,533.465,530.3888,532.6323,8913.0
2023-09-07 12:30:00,544.28,545.88,544.27,544.55,10213.0,533.2201,534.7875,533.2103,533.4846,10213.0
2023-09-07 13:00:00,545.11,547.0,545.04,546.88,2726.0,534.0332,535.8848,533.9646,535.7672,2726.0
2023-09-07 13:30:00,546.83,547.01,544.26,545.45,6696.0,535.7182,535.8946,533.2005,534.3663,6696.0
2023-09-07 14:00:00,544.9,545.96,544.89,545.96,3059.0,533.8275,534.8659,533.8177,534.8659,3059.0
2023-09-07 14:30:00,545.72,547.33,545.36,547.33,4721.0,534.6308,536.2081,534.2781,536.2081,4721.0
2023-09-07 15:00:00,547.4,547.41,546.08,546.86,3880.0,536.2767,536.2865,534.9835,535.7476,3880.0
2023-09-07 15:30:00,546.49,547.36,545.59,546.25,28268.0,535.3852,536.2375,534.5034,535.15,28268.0
2023-09-08 09:30:00,548.46,548.56,538.82,540.01,19725.0,537.3151,537.4131,527.871,529.0368,19725.0
2023-09-08 10:00:00,540.13,540.13,536.75,538.3,9860.0,529.1544,529.1544,525.8431,527.3616,9860.0
2023-09-08 10:30:00,538.38,540.26,538.37,539.21,4140.0,527.4399,529.2817,527.4302,528.2531,4140.0
2023-09-08 11:00:00,538.98,540.56,538.37,540.56,11822.0,528.0278,529.5756,527.4302,529.5756,11822.0
2023-09-08 11:30:00,540.17,541.76,540.12,541.76,6339.0,529.1936,530.7513,529.1446,530.7513,6339.0
2023-09-08 12:00:00,541.24,541.97,539.81,540.23,4090.0,530.2418,530.957,528.8409,529.2524,4090.0
2023-09-08 12:30:00,540.08,540.18,539.1,539.5,3006.0,529.1054,529.2034,528.1453,528.5372,3006.0
2023-09-08 13:00:00,539.44,539.44,535.29,535.3,7576.0,528.4784,528.4784,524.4127,524.4225,7576.0
2023-09-08 13:30:00,535.83,535.83,533.66,534.94,2510.0,524.9418,524.9418,522.8159,524.0698,2510.0
2023-09-08 14:00:00,535.72,535.92,534.08,535.02,3642.0,524.834,525.0299,523.2273,524.1482,3642.0
2023-09-08 14:30:00,534.73,536.25,534.05,534.67,8305.0,523.8641,525.3532,523.1979,523.8053,8305.0
2023-09-08 15:00:00,534.91,535.16,532.15,532.15,4716.0,524.0405,524.2854,521.3365,521.3365,4716.0
2023-09-08 15:30:00,531.98,534.26,531.86,533.97,24341.0,521.17,523.4037,521.0524,523.1196,24341.0
2023-09-11 09:30:00,536.02,537.9,534.14,536.4,6285.0,525.1279,526.9697,523.2861,525.5002,6285.0
2023-09-11 10:00:00,535.83,538.09,535.09,537.87,4482.0,524.9418,527.1558,524.2168,526.9403,4482.0
2023-09-11 10:30:00,536.76,537.58,534.75,535.33,4911.0,525.8529,526.6562,523.8837,524.4519,4911.0
2023-09-11 11:00:00,534.75,535.37,533.0,533.65,8212.0,523.8837,524.4911,522.1693,522.8061,8212.0
2023-09-11 11:30:00,533.42,534.09,531.5,533.08,7841.0,522.5807,523.2371,520.6998,522.2476,7841.0
2023-09-11 12:00:00,533.86,534.54,533.56,533.56,3950.0,523.0118,523.678,522.7179,522.7179,3950.0
2023-09-11 12:30:00,533.75,534.69,533.16,533.17,2036.0,522.904,523.8249,522.326,522.3358,2036.0
2023-09-11 13:00:00,533.76,534.8,533.36,534.38,1803.0,522.9138,523.9327,522.522,523.5212,1803.0
2023-09-11 13:30:00,534.73,535.04,533.23,533.61,2957.0,523.8641,524.1678,522.3946,522.7669,2957.0
2023-09-11 14:00:00,534.04,534.41,533.77,533.77,2900.0,523.1881,523.5506,522.9236,522.9236,2900.0
2023-09-11 14:30:00,533.62,534.52,533.48,534.52,1603.0,522.7767,523.6584,522.6395,523.6584,1603.0
2023-09-11 15:00:00,534.06,535.35,533.4,535.08,7958.0,523.2077,524.4715,522.5611,524.207,7958.0
2023-09-11 15:30:00,535.36,536.23,534.63,536.16,18275.0,524.4813,525.3336,523.7661,525.2651,18275.0
2023-09-12 09:30:00,529.17,532.61,528.3,528.3,19648.0,518.4171,521.7872,517.5648,517.5648,19648.0
2023-09-12 10:00:00,528.61,529.44,526.95,527.8,19691.0,517.8685,518.6816,516.2422,517.0749,19691.0
2023-09-12 10:30:00,527.53,528.21,525.7,525.83,4865.0,516.8104,517.4766,515.0176,515.145,4865.0
2023-09-12 11:00:00,526.15,526.99,524.87,526.99,8246.0,515.4585,516.2814,514.2045,516.2814,8246.0
2023-09-12 11:30:00,526.98,527.52,525.59,526.2,8813.0,516.2716,516.8006,514.9098,515.5074,8813.0
2023-09-12 12:00:00,526.41,526.83,525.61,526.04,4767.0,515.7132,516.1246,514.9294,515.3507,4767.0
2023-09-12 12:30:00,525.97,526.71,525.67,526.58,5405.0,515.2821,516.0071,514.9882,515.8797,5405.0
2023-09-12 13:00:00,526.74,527.79,526.44,527.5,9382.0,516.0365,517.0651,515.7426,516.781,9382.0
2023-09-12 13:30:00,527.78,528.83,527.11,527.63,7050.0,517.0553,518.084,516.399,516.9084,7050.0
2023-09-12 14:00:00,527.39,528.13,527.18,527.67,12282.0,516.6733,517.3982,516.4675,516.9476,12282.0
2023-09-12 14:30:00,527.51,528.01,525.48,525.48,4888.0,516.7908,517.2807,514.8021,514.8021,4888.0
2023-09-12 15:00:00,525.52,525.78,523.13,523.45,7894.0,514.8413,515.096,512.4998,512.8133,7894.0
2023-09-12 15:30:00,523.32,526.05,522.45,525.98,65438.0,512.686,515.3605,511.8337,515.2919,65438.0
2023-09-13 09:30:00,527.23,529.3,523.68,524.34,7620.0,516.5165,518.5445,513.0387,513.6852,7620.0
2023-09-13 10:00:00,525.48,526.67,523.8,526.66,6984.0,514.8021,515.9679,513.1562,515.9581,6984.0
2023-09-13 10:30:00,526.08,529.0,525.56,529.0,3131.0,515.3899,518.2506,514.8805,518.2506,3131.0
2023-09-13 11:00:00,529.47,530.05,529.45,530.05,2902.0,518.711,519.2792,518.6914,519.2792,2902.0
2023-09-13 11:30:00,531.09,531.83,530.74,530.75,1103.0,520.2981,521.023,519.9552,519.965,1103.0
2023-09-13 12:00:00,532.07,533.71,531.75,533.67,2600.0,521.2582,522.8648,520.9447,522.8257,2600.0
2023-09-13 12:30:00,533.32,534.85,532.95,534.77,11419.0,522.4828,523.9817,522.1203,523.9033,11419.0
2023-09-13 13:00:00,534.51,535.31,533.92,535.23,6515.0,523.6486,524.4323,523.0706,524.354,6515.0
2023-09-13 13:30:00,535.12,536.75,535.12,536.46,5662.0,524.2462,525.8431,524.2462,525.559,5662.0
2023-09-13 14:00:00,536.47,536.5,533.62,534.16,6148.0,525.5688,525.5982,522.7767,523.3057,6148.0
2023-09-13 14:30:00,533.9,536.36,533.43,535.77,13803.0,523.051,525.461,522.5905,524.883,13803.0
2023-09-13 15:00:00,535.79,536.23,534.8,536.04,9331.0,524.9026,525.3336,523.9327,525.1475,9331.0
2023-09-13 15:30:00,536.48,536.5,534.48,535.47,25831.0,525.5786,525.5982,523.6192,524.5891,25831.0
2023-09-14 09:30:00,535.89,535.89,528.18,529.79,13738.0,525.0005,525.0005,517.4472,519.0245,13738.0
2023-09-14 10:00:00,529.71,531.99,529.58,530.08,25312.0,518.9461,521.1798,518.8188,519.3086,25312.0
2023-09-14 10:30:00,530.39,532.07,529.58,531.84,9619.0,519.6123,521.2582,518.8188,521.0328,9619.0
2023-09-14 11:00:00,532.27,533.25,531.06,531.14,6425.0,521.4541,522.4142,520.2687,520.3471,6425.0
2023-09-14 11:30:00,531.0,533.39,531.0,532.7,15396.0,520.2099,522.5513,520.2099,521.8754,15396.0
2023-09-14 12:00:00,532.31,536.42,532.3,536.13,12095.0,521.4933,525.5198,521.4835,525.2357,12095.0
2023-09-14 12:30:00,536.11,536.43,535.41,536.18,4479.0,525.2161,525.5296,524.5303,525.2847,4479.0
2023-09-14 13:00:00,536.43,538.34,535.93,538.34,15121.0,525.5296,527.4008,525.0397,527.4008,15121.0
2023-09-14 13:30:00,538.27,539.36,537.83,538.34,7158.0,527.3322,528.4,526.9011,527.4008,7158.0
2023-09-14 14:00:00,538.66,538.91,536.97,537.39,15197.0,527.7143,527.9592,526.0586,526.4701,15197.0
2023-09-14 14:30:00,537.31,538.01,537.02,537.61,3196.0,526.3917,527.0775,526.1076,526.6856,3196.0
2023-09-14 15:00:00,537.71,537.94,536.06,537.24,15668.0,526.7836,527.0089,525.1671,526.3231,15668.0
2023-09-14 15:30:00,537.36,539.02,536.73,538.44,28800.0,526.4407,528.0669,525.8235,527.4987,28800.0
2023-09-15 09:30:00,530.54,538.08,530.54,538.08,75746.0,519.7593,527.146,519.7593,527.146,75746.0
2023-09-15 10:00:00,539.04,539.34,537.74,537.74,3789.0,528.0865,528.3804,526.813,526.813,3789.0
2023-09-15 10:30:00,538.45,538.47,535.12,535.12,2411.0,527.5085,527.5281,524.2462,524.2462,2411.0
2023-09-15 11:00:00,534.81,535.16,532.23,533.55,8365.0,523.9425,524.2854,521.4149,522.7081,8365.0
2023-09-15 11:30:00,533.6,537.99,533.6,537.99,4102.0,522.7571,527.0579,522.7571,527.0579,4102.0
2023-09-15 12:00:00,538.4,539.07,537.43,538.57,11979.0,527.4595,528.1159,526.5093,527.6261,11979.0
2023-09-15 12:30:00,538.55,540.14,538.36,539.05,7668.0,527.6065,529.1642,527.4204,528.0963,7668.0
2023-09-15 13:00:00,538.66,539.28,536.61,538.34,13379.0,527.7143,528.3217,525.7059,527.4008,13379.0
2023-09-15 13:30:00,538.39,539.49,537.12,537.13,16217.0,527.4497,528.5274,526.2056,526.2153,16217.0
2023-09-15 14:00:00,536.9,536.9,535.24,535.87,4853.0,525.99,525.99,524.3638,524.981,4853.0
2023-09-15 14:30:00,536.06,536.07,533.95,534.24,6939.0,525.1671,525.1769,523.1,523.3841,6939.0
2023-09-15 15:00:00,534.25,534.25,531.6,532.05,2630.0,523.3939,523.3939,520.7977,521.2386,2630.0
2023-09-15 15:30:00,532.19,532.55,529.35,529.98,38090.0,521.3757,521.7284,518.5934,519.2106,38090.0
2023-09-18 09:30:00,528.25,532.68,525.26,532.68,10182.0,517.5158,521.8558,514.5866,521.8558,10182.0
2023-09-18 10:00:00,534.43,536.01,534.03,535.63,4214.0,523.5702,525.1181,523.1783,524.7458,4214.0
2023-09-18 10:30:00,535.95,537.22,535.95,536.25,1558.0,525.0593,526.3035,525.0593,525.3532,1558.0
2023-09-18 11:00:00,535.62,535.64,531.4,533.52,24256.0,524.736,524.7556,520.6018,522.6787,24256.0
2023-09-18 11:30:00,532.67,533.25,531.94,532.99,1805.0,521.846,522.4142,521.1308,522.1595,1805.0
2023-09-18 12:00:00,533.55,533.55,530.7,531.02,10401.0,522.7081,522.7081,519.916,520.2295,10401.0
2023-09-18 12:30:00,531.42,531.71,530.06,531.13,3597.0,520.6214,520.9055,519.289,520.3373,3597.0
2023-09-18 13:00:00,531.14,532.54,530.67,531.21,9150.0,520.3471,521.7186,519.8866,520.4156,9150.0
2023-09-18 13:30:00,531.54,532.11,531.07,531.5,4196.0,520.7389,521.2974,520.2785,520.6998,4196.0
2023-09-18 14:00:00,531.47,533.34,531.46,532.4,3504.0,520.6704,522.5024,520.6606,521.5815,3504.0
2023-09-18 14:30:00,532.7,533.12,531.92,532.1,2100.0,521.8754,522.2868,521.1112,521.2876,2100.0
2023-09-18 15:00:00,532.77,532.94,532.25,532.94,2709.0,521.9439,522.1105,521.4345,522.1105,2709.0
2023-09-18 15:30:00,533.0,534.94,533.0,533.09,32401.0,522.1693,524.0698,522.1693,522.2574,32401.0
2023-09-19 09:30:00,533.24,535.65,531.83,532.18,6204.0,522.4044,524.7654,521.023,521.3659,6204.0
2023-09-19 10:00:00,531.88,533.77,529.65,533.77,2557.0,521.072,522.9236,518.8873,522.9236,2557.0
2023-09-19 10:30:00,533.59,533.99,531.54,532.13,4048.0,522.7473,523.1392,520.7389,521.317,4048.0
2023-09-19 11:00:00,532.68,532.72,532.33,532.34,1213.0,521.8558,521.895,521.5129,521.5227,1213.0
2023-09-19 11:30:00,532.85,533.04,531.8,531.98,1333.0,522.0223,522.2085,520.9937,521.17,1333.0
2023-09-19 12:00:00,531.68,532.25,530.86,531.85,3958.0,520.8761,521.4345,520.0728,521.0426,3958.0
2023-09-19 12:30:00,531.31,531.49,530.93,531.36,1205.0,520.5136,520.69,520.1413,520.5626,1205.0
2023-09-19 13:00:00,531.33,532.0,531.33,532.0,1027.0,520.5332,521.1896,520.5332,521.1896,1027.0
2023-09-19 13:30:00,532.55,533.48,532.47,533.48,4242.0,521.7284,522.6395,521.65,522.6395,4242.0
2023-09-19 14:00:00,533.56,535.16,533.4,535.16,3359.0,522.7179,524.2854,522.5611,524.2854,3359.0
2023-09-19 14:30:00,535.39,536.52,535.21,535.21,6319.0,524.5107,525.6177,524.3344,524.3344,6319.0
2023-09-19 15:00:00,535.26,537.92,534.59,537.92,7109.0,524.3833,526.9893,523.727,526.9893,7109.0
2023-09-19 15:30:00,537.77,538.63,536.86,538.2,29418.0,526.8423,527.6849,525.9508,527.2636,29418.0
2023-09-20 09:30:00,540.55,543.8,540.55,542.45,6240.0,529.5659,532.7498,529.5659,531.4272,6240.0
2023-09-20 10:00:00,542.23,542.95,537.68,538.2,13396.0,531.2117,531.9171,526.7542,527.2636,13396.0
2023-09-20 10:30:00,538.53,542.3,538.28,540.93,9186.0,527.5869,531.2803,527.342,529.9381,9186.0
2023-09-20 11:00:00,540.56,540.85,539.68,539.79,3098.0,529.5756,529.8598,528.7135,528.8213,3098.0
2023-09-20 11:30:00,540.21,541.11,539.84,540.25,1552.0,529.2328,530.1145,528.8703,529.2719,1552.0
2023-09-20 12:00:00,540.92,541.56,539.19,540.31,6353.0,529.9283,530.5553,528.2335,529.3307,6353.0
2023-09-20 12:30:00,540.14,540.15,538.74,539.95,5587.0,529.1642,529.174,527.7926,528.978,5587.0
2023-09-20 13:00:00,540.17,540.17,539.49,539.69,2447.0,529.1936,529.1936,528.5274,528.7233,2447.0
2023-09-20 13:30:00,539.7,540.66,538.71,540.66,3685.0,528.7331,529.6736,527.7632,529.6736,3685.0
2023-09-20 14:00:00,539.91,540.72,537.36,539.87,7898.0,528.9389,529.7324,526.4407,528.8997,7898.0
2023-09-20 14:30:00,539.79,541.52,536.88,537.0,15890.0,528.8213,530.5161,525.9704,526.088,15890.0
2023-09-20 15:00:00,536.3,536.93,534.95,536.86,11388.0,525.4022,526.0194,524.0796,525.9508,11388.0
2023-09-20 15:30:00,536.61,536.89,534.02,534.68,36878.0,525.7059,525.9802,523.1685,523.8151,36878.0
2023-09-21 09:30:00,527.34,530.56,522.45,523.01,51755.0,516.6243,519.7789,511.8337,512.3823,51755.0
2023-09-21 10:00:00,522.73,526.81,521.41,524.86,21755.0,512.108,516.1051,510.8148,514.1947,21755.0
2023-09-21 10:30:00,525.08,527.17,524.48,525.42,15784.0,514.4102,516.4577,513.8224,514.7433,15784.0
2023-09-21 11:00:00,525.46,525.47,521.9,521.9,10480.0,514.7825,514.7923,511.2948,511.2948,10480.0
2023-09-21 11:30:00,521.98,522.5,519.32,519.81,3501.0,511.3732,511.8826,508.7673,509.2473,3501.0
2023-09-21 12:00:00,519.0,519.33,517.24,517.5,2254.0,508.4538,508.7771,506.7295,506.9842,2254.0
2023-09-21 12:30:00,516.93,517.3,514.54,514.71,4440.0,506.4258,506.7883,504.0844,504.2509,4440.0
2023-09-21 13:00:00,514.38,519.89,514.27,519.74,3259.0,503.9276,509.3257,503.8199,509.1787,3259.0
2023-09-21 13:30:00,519.86,521.15,519.85,520.99,4300.0,509.2963,510.5601,509.2865,510.4033,4300.0
2023-09-21 14:00:00,519.89,521.0,519.7,519.7,4397.0,509.3257,510.4131,509.1395,509.1395,4397.0
2023-09-21 14:30:00,520.27,520.39,519.62,519.7,2240.0,509.6979,509.8155,509.0612,509.1395,2240.0
2023-09-21 15:00:00,519.66,520.25,517.43,517.76,8767.0,509.1003,509.6784,506.9157,507.239,8767.0
2023-09-21 15:30:00,517.83,517.83,515.4,515.63,36818.0,507.3075,507.3075,504.9269,505.1522,36818.0
2023-09-22 09:30:00,515.56,517.76,515.0,515.08,5347.0,505.0837,507.239,504.535,504.6134,5347.0
2023-09-22 10:00:00,514.97,515.5,510.71,511.89,12182.0,504.5056,505.0249,500.3322,501.4882,12182.0
2023-09-22 10:30:00,512.53,514.28,511.84,512.58,8340.0,502.1152,503.8297,501.4392,502.1642,8340.0
2023-09-22 11:00:00,512.52,517.19,512.52,515.38,8879.0,502.1054,506.6805,502.1054,504.9073,8879.0
2023-09-22 11:30:00,515.41,516.37,513.55,513.8,9587.0,504.9367,505.8772,503.1145,503.3594,9587.0
2023-09-22 12:00:00,514.41,516.91,513.73,516.59,5621.0,503.957,506.4062,503.2908,506.0927,5621.0
2023-09-22 12:30:00,515.86,517.67,515.75,517.67,5165.0,505.3776,507.1508,505.2698,507.1508,5165.0
2023-09-22 13:00:00,517.69,517.99,515.29,515.64,4744.0,507.1704,507.4643,504.8191,505.162,4744.0
2023-09-22 13:30:00,515.63,515.63,513.78,515.09,4347.0,505.1522,505.1522,503.3398,504.6232,4347.0
2023-09-22 14:00:00,515.4,515.4,513.36,514.58,3828.0,504.9269,504.9269,502.9284,504.1236,3828.0
2023-09-22 14:30:00,514.61,515.44,514.05,514.4,9006.0,504.153,504.9661,503.6043,503.9472,9006.0
2023-09-22 15:00:00,514.56,516.91,514.56,516.91,4430.0,504.104,506.4062,504.104,506.4062,4430.0
2023-09-22 15:30:00,516.56,517.06,513.14,513.14,19039.0,506.0633,506.5532,502.7128,502.7128,19039.0
2023-09-25 09:30:00,509.87,516.42,507.05,515.09,10848.0,499.5093,505.9262,496.7466,504.6232,10848.0
2023-09-25 10:00:00,515.44,515.44,510.8,511.84,14984.0,504.9661,504.9661,500.4204,501.4392,14984.0
2023-09-25 10:30:00,511.55,511.97,509.64,510.95,11693.0,501.1551,501.5666,499.284,500.5673,11693.0
2023-09-25 11:00:00,510.44,514.5,510.43,514.09,4410.0,500.0677,504.0452,500.0579,503.6435,4410.0
2023-09-25 11:30:00,514.0,515.44,513.14,513.61,5308.0,503.5554,504.9661,502.7128,503.1733,5308.0
2023-09-25 12:00:00,513.61,516.66,513.46,515.11,8064.0,503.1733,506.1613,503.0263,504.6428,8064.0
2023-09-25 12:30:00,515.45,515.45,514.1,514.46,3079.0,504.9759,504.9759,503.6533,504.006,3079.0
2023-09-25 13:00:00,514.04,516.94,514.01,514.9,4453.0,503.5945,506.4356,503.5652,504.4371,4453.0
2023-09-25 13:30:00,514.9,516.23,513.81,514.36,5849.0,504.4371,505.74,503.3692,503.908,5849.0
2023-09-25 14:00:00,514.65,515.0,513.9,513.9,5459.0,504.1921,504.535,503.4574,503.4574,5459.0
2023-09-25 14:30:00,513.58,516.0,513.58,515.17,3791.0,503.1439,505.5147,503.1439,504.7016,3791.0
2023-09-25 15:00:00,515.27,516.4,514.44,515.57,6675.0,504.7996,505.9066,503.9864,505.0935,6675.0
2023-09-25 15:30:00,515.46,517.36,515.07,516.64,36398.0,504.9857,506.8471,504.6036,506.1417,36398.0
2023-09-26 09:30:00,511.6,518.13,511.6,515.59,11587.0,501.2041,507.6014,501.2041,505.113,11587.0
2023-09-26 10:00:00,516.1,517.36,514.02,517.1,10674.0,505.6127,506.8471,503.575,506.5924,10674.0
2023-09-26 10:30:00,516.39,518.27,515.64,517.34,11876.0,505.8968,507.7386,505.162,506.8275,11876.0
2023-09-26 11:00:00,517.59,518.87,517.04,518.66,9664.0,507.0724,508.3264,506.5336,508.1207,9664.0
2023-09-26 11:30:00,518.28,519.01,516.94,518.64,10043.0,507.7484,508.4636,506.4356,508.1011,10043.0
2023-09-26 12:00:00,518.88,519.39,517.48,518.33,6994.0,508.3362,508.8358,506.9646,507.7974,6994.0
2023-09-26 12:30:00,518.6,520.0,518.19,519.59,13893.0,508.0619,509.4334,507.6602,509.0318,13893.0
2023-09-26 13:00:00,519.82,523.71,519.48,523.67,15255.0,509.2571,513.068,508.924,513.0289,15255.0
2023-09-26 13:30:00,523.15,526.06,522.85,523.39,34190.0,512.5194,515.3703,512.2255,512.7545,34190.0
2023-09-26 14:00:00,522.88,523.12,519.81,520.37,19392.0,512.2549,512.49,509.2473,509.7959,19392.0
2023-09-26 14:30:00,520.2,521.32,518.58,518.75,14889.0,509.6294,510.7266,508.0423,508.2088,14889.0
2023-09-26 15:00:00,518.72,518.72,515.13,515.25,14591.0,508.1794,508.1794,504.6624,504.78,14591.0
2023-09-26 15:30:00,515.19,517.84,515.18,516.26,38198.0,504.7212,507.3173,504.7114,505.7694,38198.0
2023-09-27 09:30:00,519.46,522.23,517.19,520.78,22319.0,508.9044,511.6181,506.6805,510.1976,22319.0
2023-09-27 10:00:00,520.72,521.16,516.28,519.5,16840.0,510.1388,510.5699,505.789,508.9436,16840.0
2023-09-27 10:30:00,519.56,519.58,514.73,514.74,6643.0,509.0024,509.022,504.2705,504.2803,6643.0
2023-09-27 11:00:00,514.7,515.52,511.96,512.35,7850.0,504.2411,505.0445,501.5568,501.9389,7850.0
2023-09-27 11:30:00,512.38,513.27,510.6,510.61,4753.0,501.9683,502.8402,500.2244,500.2342,4753.0
2023-09-27 12:00:00,510.65,510.65,506.06,507.97,11184.0,500.2734,500.2734,495.7767,497.6479,11184.0
2023-09-27 12:30:00,508.31,509.19,506.45,506.69,9848.0,497.981,498.8431,496.1588,496.3939,9848.0
2023-09-27 13:00:00,506.73,507.45,504.61,504.61,5000.0,496.4331,497.1385,494.3562,494.3562,5000.0
2023-09-27 13:30:00,505.15,507.82,503.3,507.82,8454.0,494.8852,497.5009,493.0728,497.5009,8454.0
2023-09-27 14:00:00,507.76,509.27,506.0,509.23,5244.0,497.4422,498.9215,495.7179,498.8823,5244.0
2023-09-27 14:30:00,509.89,511.12,509.51,510.74,5536.0,499.5289,500.7339,499.1566,500.3616,5536.0
2023-09-27 15:00:00,511.38,512.97,511.08,511.98,5163.0,500.9886,502.5463,500.6947,501.5764,5163.0
2023-09-27 15:30:00,511.79,512.59,510.12,511.94,26357.0,501.3903,502.174,499.7542,501.5372,26357.0
2023-09-28 09:30:00,513.99,518.08,513.01,518.08,9143.0,503.5456,507.5525,502.5855,507.5525,9143.0
2023-09-28 10:00:00,517.89,517.89,514.78,515.94,7435.0,507.3663,507.3663,504.3195,505.4559,7435.0
2023-09-28 10:30:00,514.68,517.8,514.39,516.74,2637.0,504.2215,507.2781,503.9374,506.2397,2637.0
2023-09-28 11:00:00,517.9,518.43,516.48,518.43,5700.0,507.3761,507.8953,505.985,507.8953,5700.0
2023-09-28 11:30:00,518.96,519.87,518.65,519.19,3348.0,508.4146,509.3061,508.1109,508.6399,3348.0
2023-09-28 12:00:00,519.49,519.5,518.29,519.35,4184.0,508.9338,508.9436,507.7582,508.7966,4184.0
2023-09-28 12:30:00,519.65,523.04,518.96,522.45,7008.0,509.0905,512.4117,508.4146,511.8337,7008.0
2023-09-28 13:00:00,521.19,521.19,519.4,519.53,4907.0,510.5993,510.5993,508.8456,508.973,4907.0
2023-09-28 13:30:00,518.73,519.36,517.38,518.71,3763.0,508.1892,508.8064,506.8667,508.1696,3763.0
2023-09-28 14:00:00,518.89,521.13,518.73,521.13,2508.0,508.346,510.5405,508.1892,510.5405,2508.0
2023-09-28 14:30:00,520.98,520.98,517.87,519.21,3468.0,510.3935,510.3935,507.3467,508.6595,3468.0
2023-09-28 15:00:00,519.21,522.33,519.2,521.72,6621.0,508.6595,511.7161,508.6497,511.1185,6621.0
2023-09-28 15:30:00,521.74,522.0,519.61,521.17,45494.0,511.1381,511.3928,509.0514,510.5797,45494.0
2023-09-29 09:30:00,526.86,527.71,525.44,526.67,21302.0,516.154,516.9868,514.7629,515.9679,21302.0
2023-09-29 10:00:00,529.69,529.69,524.35,524.92,7722.0,518.9265,518.9265,513.695,514.2535,7722.0
2023-09-29 10:30:00,524.85,526.95,522.78,522.78,4728.0,514.1849,516.2422,512.1569,512.1569,4728.0
2023-09-29 11:00:00,523.02,523.02,520.29,520.29,4339.0,512.3921,512.3921,509.7175,509.7175,4339.0
2023-09-29 11:30:00,520.02,520.58,517.41,517.41,6775.0,509.453,510.0016,506.8961,506.8961,6775.0
2023-09-29 12:00:00,517.62,518.85,517.34,518.85,5323.0,507.1018,508.3068,506.8275,508.3068,5323.0
2023-09-29 12:30:00,518.71,518.71,515.52,515.64,1351.0,508.1696,508.1696,505.0445,505.162,1351.0
2023-09-29 13:00:00,515.59,515.59,513.67,515.17,3464.0,505.113,505.113,503.2321,504.7016,3464.0
2023-09-29 13:30:00,515.48,515.48,513.36,513.36,2127.0,505.0053,505.0053,502.9284,502.9284,2127.0
2023-09-29 14:00:00,513.12,513.64,512.26,513.63,5428.0,502.6932,503.2027,501.8507,503.1929,5428.0
2023-09-29 14:30:00,512.57,514.29,512.38,514.2,2719.0,502.1544,503.8395,501.9683,503.7513,2719.0
2023-09-29 15:00:00,514.61,515.12,513.55,513.56,3164.0,504.153,504.6526,503.1145,503.1243,3164.0
2023-09-29 15:30:00,513.73,514.93,512.31,513.49,20917.0,503.2908,504.4665,501.8997,503.0557,20917.0
2023-10-02 09:30:00,511.51,513.61,500.01,500.01,16105.0,501.116,503.1733,489.8496,489.8496,16105.0
2023-10-02 10:00:00,500.01,507.23,499.67,506.38,29759.0,489.8496,496.9229,489.5165,496.0902,29759.0
2023-10-02 10:30:00,506.68,506.68,503.79,506.55,6007.0,496.3841,496.3841,493.5528,496.2567,6007.0
2023-10-02 11:00:00,506.6,509.24,504.0,509.24,16711.0,496.3057,498.8921,493.7586,498.8921,16711.0
2023-10-02 11:30:00,508.88,509.11,503.32,503.52,3193.0,498.5394,498.7647,493.0924,493.2883,3193.0
2023-10-02 12:00:00,502.88,503.7,502.24,502.31,4500.0,492.6613,493.4647,492.0343,492.1029,4500.0
2023-10-02 12:30:00,502.64,503.87,502.06,503.64,3425.0,492.4262,493.6312,491.858,493.4059,3425.0
2023-10-02 13:00:00,503.06,505.07,502.82,503.86,4505.0,492.8377,494.8068,492.6025,493.6214,4505.0
2023-10-02 13:30:00,504.27,505.92,503.86,505.92,3189.0,494.0231,495.6395,493.6214,495.6395,3189.0
2023-10-02 14:00:00,505.06,507.05,505.06,506.27,1938.0,494.797,496.7466,494.797,495.9824,1938.0
2023-10-02 14:30:00,505.15,505.62,504.23,504.49,4360.0,494.8852,495.3456,493.9839,494.2386,4360.0
2023-10-02 15:00:00,505.21,506.07,503.79,505.19,2299.0,494.944,495.7865,493.5528,494.9244,2299.0
2023-10-02 15:30:00,505.7,507.8,505.7,507.0,15127.0,495.424,497.4813,495.424,496.6976,15127.0
2023-10-03 09:30:00,504.55,509.57,504.55,508.64,7038.0,494.2974,499.2154,494.2974,498.3043,7038.0
2023-10-03 10:00:00,507.7,507.71,500.26,501.29,7095.0,497.3834,497.3932,490.0946,491.1036,7095.0
2023-10-03 10:30:00,500.32,501.06,497.62,499.36,14294.0,490.1533,490.8783,487.5082,489.2128,14294.0
2023-10-03 11:00:00,498.87,498.87,495.45,496.16,5205.0,488.7328,488.7328,485.3823,486.0779,5205.0
2023-10-03 11:30:00,495.87,497.25,494.53,497.15,14315.0,485.7938,487.1457,484.481,487.0478,14315.0
2023-10-03 12:00:00,496.96,498.93,496.95,497.68,6157.0,486.8616,488.7916,486.8518,487.567,6157.0
2023-10-03 12:30:00,497.78,499.52,496.56,497.62,6592.0,487.665,489.3696,486.4697,487.5082,6592.0
2023-10-03 13:00:00,497.83,497.83,495.92,496.31,3640.0,487.7139,487.7139,485.8427,486.2248,3640.0
2023-10-03 13:30:00,496.48,496.6,494.4,494.4,4446.0,486.3914,486.5089,484.3536,484.3536,4446.0
2023-10-03 14:00:00,494.26,494.26,492.57,492.96,7611.0,484.2165,484.2165,482.5608,482.9429,7611.0
2023-10-03 14:30:00,493.29,495.38,493.08,494.18,6884.0,483.2662,485.3137,483.0605,484.1381,6884.0
2023-10-03 15:00:00,494.08,494.08,491.77,492.0,11915.0,484.0401,484.0401,481.7771,482.0024,11915.0
2023-10-03 15:30:00,491.93,495.55,491.68,495.3,46043.0,481.9338,485.4803,481.6889,485.2353,46043.0
2023-10-04 09:30:00,497.57,502.02,496.81,499.69,8757.0,487.4592,491.8188,486.7147,489.5361,8757.0
2023-10-04 10:00:00,498.63,499.6,496.72,496.72,6372.0,488.4977,489.448,486.6265,486.6265,6372.0
2023-10-04 10:30:00,497.77,498.56,495.54,495.81,10558.0,487.6552,488.4291,485.4705,485.735,10558.0
2023-10-04 11:00:00,495.81,499.74,495.81,499.55,8494.0,485.735,489.5851,485.735,489.399,8494.0
2023-10-04 11:30:00,499.31,500.54,499.09,500.34,7561.0,489.1639,490.3689,488.9483,490.1729,7561.0
2023-10-04 12:00:00,500.78,500.86,498.44,499.32,8317.0,490.604,490.6824,488.3115,489.1737,8317.0
2023-10-04 12:30:00,499.65,502.5,499.4,501.33,64568.0,489.497,492.289,489.252,491.1428,64568.0
2023-10-04 13:00:00,501.18,501.18,500.06,500.06,947.0,490.9959,490.9959,489.8986,489.8986,947.0
2023-10-04 13:30:00,500.22,500.74,499.18,499.49,3230.0,490.0554,490.5648,489.0365,489.3402,3230.0
2023-10-04 14:00:00,499.48,500.01,497.84,498.57,4474.0,489.3304,489.8496,487.7237,488.4389,4474.0
2023-10-04 14:30:00,498.69,499.0,497.34,497.86,5641.0,488.5565,488.8602,487.2339,487.7433,5641.0
2023-10-04 15:00:00,498.2,500.38,497.59,499.89,4450.0,488.0764,490.2121,487.4788,489.7321,4450.0
2023-10-04 15:30:00,499.94,502.26,499.55,501.26,38774.0,489.7811,492.0539,489.399,491.0742,38774.0
2023-10-05 09:30:00,501.05,502.91,500.12,500.33,5190.0,490.8685,492.6907,489.9574,490.1631,5190.0
2023-10-05 10:00:00,500.25,501.37,498.73,500.47,13449.0,490.0848,491.182,488.5956,490.3003,13449.0
2023-10-05 10:30:00,500.45,500.62,497.25,497.25,5526.0,490.2807,490.4472,487.1457,487.1457,5526.0
2023-10-05 11:00:00,496.79,497.66,495.28,496.13,9181.0,486.6951,487.5474,485.2158,486.0485,9181.0
2023-10-05 11:30:00,496.16,498.23,495.74,497.39,15818.0,486.0779,488.1058,485.6664,487.2829,15818.0
2023-10-05 12:00:00,497.52,499.51,497.51,498.54,9910.0,487.4102,489.3598,487.4004,488.4095,9910.0
2023-10-05 12:30:00,498.59,498.8,498.29,498.54,4396.0,488.4585,488.6642,488.1646,488.4095,4396.0
2023-10-05 13:00:00,498.59,498.59,497.93,498.41,3200.0,488.4585,488.4585,487.8119,488.2822,3200.0
2023-10-05 13:30:00,498.39,498.72,497.21,498.4,13723.0,488.2626,488.5859,487.1065,488.2724,13723.0
2023-10-05 14:00:00,498.72,499.5,497.67,497.67,12245.0,488.5859,489.35,487.5572,487.5572,12245.0
2023-10-05 14:30:00,497.74,499.58,497.62,499.02,14152.0,487.6258,489.4284,487.5082,488.8798,14152.0
2023-10-05 15:00:00,499.08,499.94,498.23,498.67,12148.0,488.9385,489.7811,488.1058,488.5369,12148.0
2023-10-05 15:30:00,498.63,500.0,497.85,497.97,34890.0,488.4977,489.8398,487.7335,487.8511,34890.0
2023-10-06 09:30:00,493.38,497.76,490.47,496.95,13727.0,483.3544,487.6454,480.5035,486.8518,13727.0
2023-10-06 10:00:00,496.55,502.83,496.55,502.83,15594.0,486.4599,492.6123,486.4599,492.6123,15594.0
2023-10-06 10:30:00,503.07,503.58,501.02,503.09,49184.0,492.8475,493.3471,490.8391,492.8671,49184.0
2023-10-06 11:00:00,503.28,506.47,502.84,504.31,12796.0,493.0532,496.1784,492.6221,494.0623,12796.0
2023-10-06 11:30:00,506.31,512.11,506.31,512.11,10136.0,496.0216,501.7038,496.0216,501.7038,10136.0
2023-10-06 12:00:00,511.62,512.52,510.18,511.08,8685.0,501.2237,502.1054,499.813,500.6947,8685.0
2023-10-06 12:30:00,511.14,512.83,510.62,511.07,5491.0,500.7535,502.4091,500.244,500.6849,5491.0
2023-10-06 13:00:00,511.46,514.76,510.85,513.6,6201.0,501.067,504.2999,500.4694,503.1635,6201.0
2023-10-06 13:30:00,514.15,515.62,513.06,515.01,7819.0,503.7023,505.1424,502.6345,504.5448,7819.0
2023-10-06 14:00:00,515.08,515.08,512.87,514.68,9500.0,504.6134,504.6134,502.4483,504.2215,9500.0
2023-10-06 14:30:00,514.7,515.65,514.42,515.46,6857.0,504.2411,505.1718,503.9668,504.9857,6857.0
2023-10-06 15:00:00,515.55,515.57,514.11,514.83,11269.0,505.0739,505.0935,503.6631,504.3685,11269.0
2023-10-06 15:30:00,514.81,515.84,512.75,513.41,56713.0,504.3489,505.358,502.3308,502.9773,56713.0
2023-10-09 09:30:00,511.8,515.51,511.8,513.83,4753.0,501.4001,505.0347,501.4001,503.3888,4753.0
2023-10-09 10:00:00,513.72,513.8,510.71,512.42,6827.0,503.281,503.3594,500.3322,502.0075,6827.0
2023-10-09 10:30:00,512.96,513.67,509.27,510.86,6265.0,502.5365,503.2321,498.9215,500.4792,6265.0
2023-10-09 11:00:00,510.16,511.44,510.03,511.24,9693.0,499.7934,501.0474,499.666,500.8514,9693.0
2023-10-09 11:30:00,511.58,513.85,511.29,513.7,5115.0,501.1845,503.4084,500.9004,503.2615,5115.0
2023-10-09 12:00:00,513.71,514.1,512.9,513.51,2411.0,503.2713,503.6533,502.4777,503.0753,2411.0
2023-10-09 12:30:00,513.53,513.79,512.58,513.77,4549.0,503.0949,503.3496,502.1642,503.33,4549.0
2023-10-09 13:00:00,514.35,515.42,514.23,514.67,7213.0,503.8982,504.9465,503.7807,504.2117,7213.0
2023-10-09 13:30:00,515.32,517.3,515.32,517.14,2957.0,504.8485,506.7883,504.8485,506.6316,2957.0
2023-10-09 14:00:00,517.43,518.29,516.84,516.84,5113.0,506.9157,507.7582,506.3376,506.3376,5113.0
2023-10-09 14:30:00,516.84,517.35,515.91,517.16,2021.0,506.3376,506.8373,505.4265,506.6511,2021.0
2023-10-09 15:00:00,516.6,517.46,516.26,517.34,7723.0,506.1025,506.945,505.7694,506.8275,7723.0
2023-10-09 15:30:00,517.0,517.18,514.63,515.37,40331.0,506.4944,506.6707,504.1726,504.8975,40331.0
2023-10-10 09:30:00,515.03,517.84,510.81,517.59,8785.0,504.5644,507.3173,500.4302,507.0724,8785.0
2023-10-10 10:00:00,514.07,519.11,513.99,518.22,11385.0,503.6239,508.5615,503.5456,507.6896,11385.0
2023-10-10 10:30:00,518.81,519.66,517.11,518.03,6047.0,508.2676,509.1003,506.6022,507.5035,6047.0
2023-10-10 11:00:00,517.85,520.12,517.85,520.12,4813.0,507.3271,509.551,507.3271,509.551,4813.0
2023-10-10 11:30:00,520.35,522.3,520.34,521.97,8205.0,509.7763,511.6867,509.7665,511.3634,8205.0
2023-10-10 12:00:00,521.46,523.1,521.17,523.1,14741.0,510.8638,512.4704,510.5797,512.4704,14741.0
2023-10-10 12:30:00,523.19,523.78,520.94,521.22,4790.0,512.5586,513.1366,510.3543,510.6286,4790.0
2023-10-10 13:00:00,520.56,521.46,519.54,520.48,3183.0,509.9821,510.8638,508.9828,509.9037,3183.0
2023-10-10 13:30:00,520.48,522.44,520.48,521.84,1860.0,509.9037,511.8239,509.9037,511.236,1860.0
2023-10-10 14:00:00,521.52,522.67,520.94,522.67,4347.0,510.9225,512.0492,510.3543,512.0492,4347.0
2023-10-10 14:30:00,522.49,523.14,521.73,522.05,6801.0,511.8728,512.5096,511.1283,511.4418,6801.0
2023-10-10 15:00:00,522.21,523.5,522.21,523.24,1900.0,511.5985,512.8623,511.5985,512.6076,1900.0
2023-10-10 15:30:00,523.04,523.27,520.64,520.78,13632.0,512.4117,512.637,510.0604,510.1976,13632.0
2023-10-11 09:30:00,525.58,527.65,521.88,522.14,7443.0,514.9,516.928,511.2752,511.53,7443.0
2023-10-11 10:00:00,522.73,522.9,519.76,521.42,12276.0,512.108,512.2745,509.1983,510.8246,12276.0
2023-10-11 10:30:00,522.2,522.4,520.28,522.38,3800.0,511.5887,511.7847,509.7077,511.7651,3800.0
2023-10-11 11:00:00,522.38,524.17,520.01,520.8,5748.0,511.7651,513.5187,509.4432,510.2172,5748.0
2023-10-11 11:30:00,520.62,522.46,520.62,521.19,3659.0,510.0408,511.8434,510.0408,510.5993,3659.0
2023-10-11 12:00:00,521.28,522.31,520.03,520.2,3507.0,510.6874,511.6965,509.4628,509.6294,3507.0
2023-10-11 12:30:00,520.27,520.34,519.53,520.28,1583.0,509.6979,509.7665,508.973,509.7077,1583.0
2023-10-11 13:00:00,520.48,521.65,520.07,520.7,1600.0,509.9037,511.0499,509.502,510.1192,1600.0
2023-10-11 13:30:00,520.8,522.27,520.55,522.0,4644.0,510.2172,511.6573,509.9723,511.3928,4644.0
2023-10-11 14:00:00,521.58,521.94,518.78,520.7,17213.0,510.9813,511.334,508.2382,510.1192,17213.0
2023-10-11 14:30:00,519.75,521.89,519.05,520.8,4839.0,509.1885,511.285,508.5027,510.2172,4839.0
2023-10-11 15:00:00,520.6,521.57,520.07,520.25,7340.0,510.0212,510.9715,509.502,509.6784,7340.0
2023-10-11 15:30:00,520.07,523.67,519.08,523.52,25451.0,509.502,513.0289,508.5321,512.8819,25451.0
2023-10-12 09:30:00,525.66,526.49,520.06,520.08,29001.0,514.9784,515.7916,509.4922,509.5118,29001.0
2023-10-12 10:00:00,519.2,524.0,517.25,522.88,10638.0,508.6497,513.3522,506.7393,512.2549,10638.0
2023-10-12 10:30:00,523.4,525.46,523.25,525.25,8106.0,512.7643,514.7825,512.6174,514.5768,8106.0
2023-10-12 11:00:00,524.88,527.35,524.43,527.3,3955.0,514.2143,516.6341,513.7734,516.5851,3955.0
2023-10-12 11:30:00,527.33,529.34,526.53,526.58,8859.0,516.6145,518.5836,515.8307,515.8797,8859.0
2023-10-12 12:00:00,527.03,527.45,524.38,526.5,5413.0,516.3206,516.732,513.7244,515.8014,5413.0
2023-10-12 12:30:00,526.38,527.35,524.52,525.03,7522.0,515.6838,516.6341,513.8616,514.3612,7522.0
2023-10-12 13:00:00,524.4,524.53,521.71,521.8,18562.0,513.744,513.8714,511.1087,511.1969,18562.0
2023-10-12 13:30:00,521.78,522.4,519.92,519.92,5809.0,511.1773,511.7847,509.3551,509.3551,5809.0
2023-10-12 14:00:00,519.43,521.13,518.5,520.46,17274.0,508.875,510.5405,507.9639,509.8841,17274.0
2023-10-12 14:30:00,520.32,522.62,520.32,522.19,9178.0,509.7469,512.0002,509.7469,511.5789,9178.0
2023-10-12 15:00:00,522.49,522.49,520.9,520.9,13174.0,511.8728,511.8728,510.3151,510.3151,13174.0
2023-10-12 15:30:00,520.93,521.37,519.35,520.17,27174.0,510.3445,510.7756,508.7966,509.6,27174.0
2023-10-13 09:30:00,521.6,521.6,516.45,517.44,11548.0,511.0009,511.0009,505.9556,506.9255,11548.0
2023-10-13 10:00:00,516.98,517.71,513.73,516.55,21528.0,506.4748,507.19,503.2908,506.0535,21528.0
2023-10-13 10:30:00,516.18,516.48,511.13,511.13,12840.0,505.6911,505.985,500.7437,500.7437,12840.0
2023-10-13 11:00:00,510.78,511.46,508.64,509.65,13705.0,500.4008,501.067,498.3043,499.2938,13705.0
2023-10-13 11:30:00,509.5,510.65,508.19,508.58,7984.0,499.1468,500.2734,497.8634,498.2455,7984.0
2023-10-13 12:00:00,508.62,510.13,508.46,510.01,9267.0,498.2847,499.764,498.1279,499.6464,9267.0
2023-10-13 12:30:00,510.27,510.44,507.89,508.73,5264.0,499.9012,500.0677,497.5695,498.3924,5264.0
2023-10-13 13:00:00,508.78,508.78,507.0,507.0,10016.0,498.4414,498.4414,496.6976,496.6976,10016.0
2023-10-13 13:30:00,506.47,509.47,506.46,508.94,7671.0,496.1784,499.1174,496.1686,498.5982,7671.0
2023-10-13 14:00:00,508.72,509.5,508.39,509.13,4274.0,498.3826,499.1468,498.0594,498.7843,4274.0
2023-10-13 14:30:00,509.3,510.24,508.67,510.03,6853.0,498.9509,499.8718,498.3337,499.666,6853.0
2023-10-13 15:00:00,509.93,511.2,509.71,509.87,4918.0,499.5681,500.8123,499.3525,499.5093,4918.0
2023-10-13 15:30:00,510.26,511.21,508.83,510.56,37340.0,499.8914,500.8221,498.4904,500.1853,37340.0
2023-10-16 09:30:00,515.78,516.91,513.41,514.25,6538.0,505.2992,506.4062,502.9773,503.8003,6538.0
2023-10-16 10:00:00,514.54,519.66,514.54,518.18,4848.0,504.0844,509.1003,504.0844,507.6504,4848.0
2023-10-16 10:30:00,518.86,520.99,518.85,519.65,9265.0,508.3166,510.4033,508.3068,509.0905,9265.0
2023-10-16 11:00:00,519.39,520.05,518.27,518.27,5108.0,508.8358,509.4824,507.7386,507.7386,5108.0
2023-10-16 11:30:00,518.71,519.13,516.91,517.0,7451.0,508.1696,508.5811,506.4062,506.4944,7451.0
2023-10-16 12:00:00,517.41,517.98,516.76,517.56,3072.0,506.8961,507.4545,506.2593,507.043,3072.0
2023-10-16 12:30:00,517.44,517.99,516.97,517.23,2651.0,506.9255,507.4643,506.465,506.7197,2651.0
2023-10-16 13:00:00,517.52,518.83,515.21,515.71,4432.0,507.0038,508.2872,504.7408,505.2306,4432.0
2023-10-16 13:30:00,516.19,516.5,514.79,514.79,4048.0,505.7009,506.0046,504.3293,504.3293,4048.0
2023-10-16 14:00:00,515.03,515.85,514.68,514.68,3553.0,504.5644,505.3678,504.2215,504.2215,3553.0
2023-10-16 14:30:00,515.14,515.71,514.08,515.7,2545.0,504.6722,505.2306,503.6337,505.2208,2545.0
2023-10-16 15:00:00,515.22,516.57,515.21,516.06,7020.0,504.7506,506.0731,504.7408,505.5735,7020.0
2023-10-16 15:30:00,515.77,516.25,514.99,515.46,17689.0,505.2894,505.7596,504.5252,504.9857,17689.0
2023-10-17 09:30:00,510.82,516.46,510.82,514.15,6752.0,500.44,505.9654,500.44,503.7023,6752.0
2023-10-17 10:00:00,516.88,517.13,511.82,515.82,3379.0,506.3768,506.6218,501.4197,505.3384,3379.0
2023-10-17 10:30:00,516.28,518.09,516.27,517.26,2954.0,505.789,507.5622,505.7792,506.7491,2954.0
2023-10-17 11:00:00,517.32,519.41,517.31,518.63,5929.0,506.8079,508.8554,506.7981,508.0913,5929.0
2023-10-17 11:30:00,518.27,520.38,518.27,519.03,4250.0,507.7386,509.8057,507.7386,508.4831,4250.0
2023-10-17 12:00:00,519.16,520.05,517.75,519.38,7648.0,508.6105,509.4824,507.2292,508.826,7648.0
2023-10-17 12:30:00,519.37,519.84,516.72,516.73,6000.0,508.8162,509.2767,506.2201,506.2299,6000.0
2023-10-17 13:00:00,516.54,517.3,515.53,516.11,5500.0,506.0437,506.7883,505.0543,505.6225,5500.0
2023-10-17 13:30:00,515.54,515.89,514.06,514.5,8922.0,505.0641,505.407,503.6141,504.0452,8922.0
2023-10-17 14:00:00,514.24,515.06,513.67,513.67,3431.0,503.7905,504.5938,503.2321,503.2321,3431.0
2023-10-17 14:30:00,514.46,514.98,511.66,512.01,9995.0,504.006,504.5154,501.2629,501.6058,9995.0
2023-10-17 15:00:00,512.52,514.43,512.22,514.42,4456.0,502.1054,503.9766,501.8115,503.9668,4456.0
2023-10-17 15:30:00,514.86,515.96,513.97,515.92,20571.0,504.3979,505.4755,503.526,505.4363,20571.0
2023-10-18 09:30:00,510.99,512.98,506.02,506.65,13692.0,500.6065,502.5561,495.7375,496.3547,13692.0
2023-10-18 10:00:00,505.48,511.8,505.02,511.8,6423.0,495.2085,501.4001,494.7578,501.4001,6423.0
2023-10-18 10:30:00,510.27,510.48,507.38,507.97,98703.0,499.9012,500.1069,497.0699,497.6479,98703.0
2023-10-18 11:00:00,507.68,508.84,507.54,507.59,3900.0,497.3638,498.5002,497.2266,497.2756,3900.0
2023-10-18 11:30:00,507.59,508.7,506.1,507.37,15907.0,497.2756,498.3631,495.8159,497.0601,15907.0
2023-10-18 12:00:00,507.28,507.59,505.88,507.12,7070.0,496.9719,497.2756,495.6004,496.8152,7070.0
2023-10-18 12:30:00,507.03,507.91,506.51,507.38,6221.0,496.727,497.5891,496.2176,497.0699,6221.0
2023-10-18 13:00:00,507.32,509.3,506.61,507.56,4355.0,497.0111,498.9509,496.3155,497.2462,4355.0
2023-10-18 13:30:00,507.5,508.73,506.68,508.73,3760.0,497.1874,498.3924,496.3841,498.3924,3760.0
2023-10-18 14:00:00,507.95,509.1,507.81,508.18,2200.0,497.6283,498.7549,497.4911,497.8536,2200.0
2023-10-18 14:30:00,508.19,508.34,507.03,507.43,4550.0,497.8634,498.0104,496.727,497.1189,4550.0
2023-10-18 15:00:00,507.03,507.37,505.4,506.76,17850.0,496.727,497.0601,495.1301,496.4625,17850.0
2023-10-18 15:30:00,506.75,507.36,504.69,506.0,64851.0,496.4527,497.0503,494.4345,495.7179,64851.0
2023-10-19 09:30:00,507.23,507.23,502.66,505.95,17888.0,496.9229,496.9229,492.4458,495.6689,17888.0
2023-10-19 10:00:00,505.81,507.34,504.27,504.38,5453.0,495.5318,497.0307,494.0231,494.1308,5453.0
2023-10-19 10:30:00,504.38,506.01,504.33,504.81,6501.0,494.1308,495.7277,494.0819,494.5521,6501.0
2023-10-19 11:00:00,505.31,505.82,503.76,504.94,21545.0,495.0419,495.5416,493.5234,494.6795,21545.0
2023-10-19 11:30:00,504.7,506.54,504.43,504.68,5154.0,494.4443,496.2469,494.1798,494.4247,5154.0
2023-10-19 12:00:00,504.41,508.64,504.1,504.7,6231.0,494.1602,498.3043,493.8565,494.4443,6231.0
2023-10-19 12:30:00,504.51,505.42,500.78,504.94,5749.0,494.2582,495.1497,490.604,494.6795,5749.0
2023-10-19 13:00:00,504.96,506.56,504.06,504.06,4764.0,494.6991,496.2665,493.8173,493.8173,4764.0
2023-10-19 13:30:00,504.7,504.7,500.18,501.28,6747.0,494.4443,494.4443,490.0162,491.0938,6747.0
2023-10-19 14:00:00,501.18,501.22,499.86,499.92,6258.0,490.9959,491.0351,489.7027,489.7615,6258.0
2023-10-19 14:30:00,500.14,500.34,499.03,500.34,13325.0,489.977,490.1729,488.8896,490.1729,13325.0
2023-10-19 15:00:00,499.96,500.19,496.12,496.55,6884.0,489.8007,490.026,486.0387,486.4599,6884.0
2023-10-19 15:30:00,496.74,498.94,496.16,497.14,23325.0,486.6461,488.8014,486.0779,487.038,23325.0
2023-10-20 09:30:00,495.96,498.55,494.94,495.53,23775.0,485.8819,488.4193,484.8827,485.4607,23775.0
2023-10-20 10:00:00,493.03,494.85,488.84,489.16,6128.0,483.0115,484.7945,478.9066,479.2201,6128.0
2023-10-20 10:30:00,488.54,489.71,487.32,487.95,8293.0,478.6127,479.7589,477.4175,478.0347,8293.0
2023-10-20 11:00:00,488.18,489.1,485.93,487.49,11838.0,478.26,479.1613,476.0557,477.584,11838.0
2023-10-20 11:30:00,487.13,490.15,486.27,489.5,11491.0,477.2314,480.19,476.3888,479.5532,11491.0
2023-10-20 12:00:00,489.16,492.5,487.88,492.5,5394.0,479.2201,482.4922,477.9661,482.4922,5394.0
2023-10-20 12:30:00,492.25,494.16,492.14,494.16,4916.0,482.2473,484.1185,482.1396,484.1185,4916.0
2023-10-20 13:00:00,493.72,494.18,492.5,493.13,2846.0,483.6875,484.1381,482.4922,483.1094,2846.0
2023-10-20 13:30:00,492.65,493.09,491.55,492.48,2090.0,482.6392,483.0703,481.5615,482.4727,2090.0
2023-10-20 14:00:00,492.06,492.86,490.5,490.92,3560.0,482.0612,482.8449,480.5329,480.9444,3560.0
2023-10-20 14:30:00,490.67,491.35,490.16,491.35,3909.0,480.6994,481.3656,480.1998,481.3656,3909.0
2023-10-20 15:00:00,490.84,491.08,488.57,489.58,8707.0,480.866,481.1011,478.6421,479.6316,8707.0
2023-10-20 15:30:00,489.49,490.59,489.1,489.74,31904.0,479.5434,480.6211,479.1613,479.7883,31904.0
2023-10-23 09:30:00,487.18,491.14,482.49,490.11,11161.0,477.2803,481.1599,472.6857,480.1508,11161.0
2023-10-23 10:00:00,490.0,490.62,488.65,488.86,4758.0,480.043,480.6504,478.7205,478.9262,4758.0
2023-10-23 10:30:00,487.72,489.72,487.72,489.72,4249.0,477.8094,479.7687,477.8094,479.7687,4249.0
2023-10-23 11:00:00,490.21,493.42,489.63,493.23,9011.0,480.2488,483.3935,479.6806,483.2074,9011.0
2023-10-23 11:30:00,492.73,493.15,491.56,493.0,6371.0,482.7176,483.129,481.5713,482.9821,6371.0
2023-10-23 12:00:00,492.55,492.63,491.79,491.99,6442.0,482.5412,482.6196,481.7967,481.9926,6442.0
2023-10-23 12:30:00,492.03,492.99,491.84,492.99,3358.0,482.0318,482.9723,481.8457,482.9723,3358.0
2023-10-23 13:00:00,492.94,494.24,492.47,492.91,19610.0,482.9233,484.1969,482.4629,482.8939,19610.0
2023-10-23 13:30:00,492.47,495.0,492.02,492.98,13320.0,482.4629,484.9414,482.022,482.9625,13320.0
2023-10-23 14:00:00,493.0,493.03,490.89,491.92,18657.0,482.9821,483.0115,480.915,481.924,18657.0
2023-10-23 14:30:00,491.85,493.31,491.84,492.75,6072.0,481.8555,483.2858,481.8457,482.7372,6072.0
2023-10-23 15:00:00,492.65,492.65,488.39,488.47,5446.0,482.6392,482.6392,478.4658,478.5441,5446.0
2023-10-23 15:30:00,488.33,489.88,487.18,487.29,63360.0,478.407,479.9255,477.2803,477.3881,63360.0
2023-10-24 09:30:00,489.35,495.37,488.26,489.26,12192.0,479.4063,485.3039,478.3384,479.3181,12192.0
2023-10-24 10:00:00,489.28,491.59,488.06,491.45,4703.0,479.3377,481.6007,478.1425,481.4636,4703.0
2023-10-24 10:30:00,490.92,491.83,490.04,490.61,17583.0,480.9444,481.8359,480.0822,480.6406,17583.0
2023-10-24 11:00:00,490.13,491.07,487.66,488.03,20358.0,480.1704,481.0913,477.7506,478.1131,20358.0
2023-10-24 11:30:00,487.53,488.14,486.6,486.91,5696.0,477.6232,478.2208,476.7121,477.0158,5696.0
2023-10-24 12:00:00,487.8,488.04,485.58,486.36,4448.0,477.8877,478.1229,475.7129,476.477,4448.0
2023-10-24 12:30:00,485.53,485.91,483.74,484.24,4300.0,475.6639,476.0362,473.9103,474.4001,4300.0
2023-10-24 13:00:00,484.09,484.74,483.4,484.36,5580.0,474.2531,474.8899,473.5772,474.5177,5580.0
2023-10-24 13:30:00,484.74,485.19,484.04,484.37,6684.0,474.8899,475.3308,474.2042,474.5274,6684.0
2023-10-24 14:00:00,484.6,486.61,483.84,486.56,4888.0,474.7528,476.7219,474.0082,476.6729,4888.0
2023-10-24 14:30:00,486.95,487.49,486.2,486.59,7091.0,477.055,477.584,476.3203,476.7023,7091.0
2023-10-24 15:00:00,486.53,488.2,486.12,487.98,8216.0,476.6436,478.2796,476.2419,478.0641,8216.0
2023-10-24 15:30:00,488.04,488.58,487.12,487.73,26269.0,478.1229,478.6519,477.2216,477.8192,26269.0
2023-10-25 09:30:00,481.48,483.21,480.39,481.59,11998.0,471.6962,473.391,470.6283,471.8039,11998.0
2023-10-25 10:00:00,482.38,484.18,480.0,483.92,7360.0,472.5779,474.3413,470.2462,474.0866,7360.0
2023-10-25 10:30:00,483.88,490.03,483.88,486.82,29120.0,474.0474,480.0724,474.0474,476.9277,29120.0
2023-10-25 11:00:00,486.14,487.76,484.98,486.71,5898.0,476.2615,477.8486,475.1251,476.8199,5898.0
2023-10-25 11:30:00,486.65,486.97,481.99,482.06,6139.0,476.7611,477.0746,472.1958,472.2644,6139.0
2023-10-25 12:00:00,482.3,482.3,480.01,481.21,3222.0,472.4995,472.4995,470.256,471.4317,3222.0
2023-10-25 12:30:00,481.1,482.06,478.54,478.54,3600.0,471.3239,472.2644,468.8159,468.8159,3600.0
2023-10-25 13:00:00,478.7,479.56,478.15,478.15,3524.0,468.9727,469.8152,468.4338,468.4338,3524.0
2023-10-25 13:30:00,478.27,478.39,476.7,477.52,4182.0,468.5514,468.669,467.0133,467.8166,4182.0
2023-10-25 14:00:00,477.59,478.72,477.22,477.22,3678.0,467.8852,468.9923,467.5227,467.5227,3678.0
2023-10-25 14:30:00,477.55,477.75,476.85,477.45,4234.0,467.846,468.042,467.1603,467.7481,4234.0
2023-10-25 15:00:00,477.73,480.33,477.4,480.33,9448.0,468.0224,470.5695,467.6991,470.5695,9448.0
2023-10-25 15:30:00,480.33,480.75,478.88,479.63,39244.0,470.5695,470.981,469.149,469.8838,39244.0
2023-10-26 09:30:00,478.35,481.88,477.81,481.28,7941.0,468.6298,472.088,468.1007,471.5002,7941.0
2023-10-26 10:00:00,480.64,483.31,480.13,482.18,18630.0,470.8732,473.489,470.3736,472.3819,18630.0
2023-10-26 10:30:00,481.74,486.89,481.35,486.75,12219.0,471.9509,476.9962,471.5688,476.8591,12219.0
2023-10-26 11:00:00,486.61,487.49,483.74,484.48,10908.0,476.7219,477.584,473.9103,474.6352,10908.0
2023-10-26 11:30:00,484.98,485.22,482.81,483.48,6534.0,475.1251,475.3602,472.9991,473.6555,6534.0
2023-10-26 12:00:00,483.55,483.76,480.66,483.08,7065.0,473.7241,473.9298,470.8928,473.2637,7065.0
2023-10-26 12:30:00,483.06,483.77,480.81,480.95,17187.0,473.2441,473.9396,471.0398,471.1769,17187.0
2023-10-26 13:00:00,481.0,483.35,480.96,482.79,11234.0,471.2259,473.5282,471.1867,472.9796,11234.0
2023-10-26 13:30:00,482.52,484.71,481.76,484.71,5072.0,472.715,474.8605,471.9705,474.8605,5072.0
2023-10-26 14:00:00,484.89,484.9,483.6,484.52,11722.0,475.0369,475.0467,473.7731,474.6744,11722.0
2023-10-26 14:30:00,484.45,486.38,484.4,486.38,5957.0,474.6058,476.4966,474.5568,476.4966,5957.0
2023-10-26 15:00:00,486.38,487.51,484.28,484.28,5472.0,476.4966,477.6036,474.4393,474.4393,5472.0
2023-10-26 15:30:00,484.14,484.14,481.08,481.66,36919.0,474.3021,474.3021,471.3043,471.8725,36919.0
2023-10-27 09:30:00,481.95,485.56,477.16,483.35,15037.0,472.1566,475.6933,467.464,473.5282,15037.0
2023-10-27 10:00:00,481.09,484.03,479.06,482.21,21352.0,471.3141,474.1944,469.3253,472.4113,21352.0
2023-10-27 10:30:00,482.15,483.42,480.68,482.76,15397.0,472.3526,473.5968,470.9124,472.9502,15397.0
2023-10-27 11:00:00,482.69,483.41,482.11,482.74,13787.0,472.8816,473.587,472.3134,472.9306,13787.0
2023-10-27 11:30:00,482.85,482.86,481.95,482.15,9333.0,473.0383,473.0481,472.1566,472.3526,9333.0
2023-10-27 12:00:00,482.31,482.78,480.26,480.88,14426.0,472.5093,472.9698,470.501,471.1084,14426.0
2023-10-27 12:30:00,481.06,481.52,480.26,480.92,5724.0,471.2847,471.7354,470.501,471.1476,5724.0
2023-10-27 13:00:00,480.47,480.47,477.77,477.77,13553.0,470.7067,470.7067,468.0616,468.0616,13553.0
2023-10-27 13:30:00,476.95,477.07,474.73,475.21,2326.0,467.2582,467.3758,465.0833,465.5536,2326.0
2023-10-27 14:00:00,475.39,476.47,474.72,475.95,6279.0,465.7299,466.788,465.0735,466.2785,6279.0
2023-10-27 14:30:00,474.79,477.52,474.57,474.62,7594.0,465.1421,467.8166,464.9266,464.9756,7594.0
2023-10-27 15:00:00,475.15,477.31,474.8,477.31,12665.0,465.4948,467.6109,465.1519,467.6109,12665.0
2023-10-27 15:30:00,477.31,477.69,474.79,476.13,39247.0,467.6109,467.9832,465.1421,466.4549,39247.0
2023-10-30 09:30:00,479.78,482.32,475.38,475.55,32776.0,470.0307,472.5191,465.7201,465.8867,32776.0
2023-10-30 10:00:00,475.56,476.69,474.56,475.54,28440.0,465.8965,467.0035,464.9168,465.8769,28440.0
2023-10-30 10:30:00,475.41,476.6,474.41,475.45,19093.0,465.7495,466.9153,464.7698,465.7887,19093.0
2023-10-30 11:00:00,475.54,478.74,475.17,477.36,18013.0,465.8769,469.0119,465.5144,467.6599,18013.0
2023-10-30 11:30:00,478.41,480.7,478.41,480.37,8415.0,468.6886,470.932,468.6886,470.6087,8415.0
2023-10-30 12:00:00,479.64,480.12,478.34,479.9,9242.0,469.8936,470.3638,468.62,470.1483,9242.0
2023-10-30 12:30:00,479.71,480.12,476.54,477.2,10846.0,469.9621,470.3638,466.8566,467.5031,10846.0
2023-10-30 13:00:00,477.33,480.14,476.71,480.14,10745.0,467.6305,470.3834,467.0231,470.3834,10745.0
2023-10-30 13:30:00,479.78,480.9,479.46,480.9,3873.0,470.0307,471.128,469.7172,471.128,3873.0
2023-10-30 14:00:00,480.74,481.64,480.52,481.12,5727.0,470.9712,471.8529,470.7557,471.3435,5727.0
2023-10-30 14:30:00,481.04,483.25,481.03,481.41,8293.0,471.2651,473.4302,471.2553,471.6276,8293.0
2023-10-30 15:00:00,481.67,483.79,481.67,483.08,12880.0,471.8823,473.9592,471.8823,473.2637,12880.0
2023-10-30 15:30:00,482.89,483.21,481.34,482.1,31480.0,473.0775,473.391,471.559,472.3036,31480.0
2023-10-31 09:30:00,473.0,474.39,466.23,470.47,42791.0,463.3885,464.7502,456.7561,460.9099,42791.0
2023-10-31 10:00:00,469.65,471.07,466.25,470.64,23860.0,460.1066,461.4977,456.7757,461.0764,23860.0
2023-10-31 10:30:00,471.72,471.72,468.0,470.34,17831.0,462.1345,462.1345,458.4901,460.7825,17831.0
2023-10-31 11:00:00,470.31,473.08,468.27,473.08,20174.0,460.7532,463.4669,458.7546,463.4669,20174.0
2023-10-31 11:30:00,472.41,476.25,471.3,475.06,15448.0,462.8105,466.5724,461.723,465.4066,15448.0
2023-10-31 12:00:00,475.48,475.48,468.7,469.25,13020.0,465.8181,465.8181,459.1759,459.7147,13020.0
2023-10-31 12:30:00,469.83,472.04,468.83,471.06,8247.0,460.2829,462.448,459.3032,461.4879,8247.0
2023-10-31 13:00:00,470.68,472.3,469.93,472.09,5626.0,461.1156,462.7027,460.3809,462.497,5626.0
2023-10-31 13:30:00,472.63,475.01,472.21,474.73,9109.0,463.026,465.3576,462.6145,465.0833,9109.0
2023-10-31 14:00:00,475.08,476.53,471.79,472.03,23945.0,465.4262,466.8468,462.2031,462.4382,23945.0
2023-10-31 14:30:00,472.29,475.23,472.04,474.28,26203.0,462.6929,465.5732,462.448,464.6425,26203.0
2023-10-31 15:00:00,474.74,475.12,473.23,474.42,7723.0,465.0931,465.4654,463.6138,464.7796,7723.0
2023-10-31 15:30:00,474.08,474.51,470.4,471.2,62644.0,464.4465,464.8678,460.8413,461.6251,62644.0
2023-11-01 09:30:00,468.35,473.34,458.99,471.16,22349.0,458.833,463.7216,449.6632,461.5859,22349.0
2023-11-01 10:00:00,471.93,477.69,470.0,477.64,13587.0,462.3402,467.9832,460.4495,467.9342,13587.0
2023-11-01 10:30:00,477.8,480.01,476.61,478.19,13596.0,468.091,470.256,466.9251,468.473,13596.0
2023-11-01 11:00:00,478.42,480.62,476.03,477.28,18505.0,468.6984,470.8536,466.3569,467.5815,18505.0
2023-11-01 11:30:00,477.17,478.36,474.55,474.58,15030.0,467.4738,468.6396,464.907,464.9364,15030.0
2023-11-01 12:00:00,474.99,475.51,472.23,473.59,14098.0,465.3381,465.8475,462.6341,463.9665,14098.0
2023-11-01 12:30:00,472.93,473.91,471.82,472.53,7727.0,463.3199,464.28,462.2325,462.928,7727.0
2023-11-01 13:00:00,472.5,473.54,471.93,472.45,12351.0,462.8987,463.9175,462.3402,462.8497,12351.0
2023-11-01 13:30:00,472.4,472.75,469.95,471.19,19874.0,462.8007,463.1436,460.4005,461.6153,19874.0
2023-11-01 14:00:00,470.92,471.78,468.32,468.83,11390.0,461.3508,462.1933,458.8036,459.3032,11390.0
2023-11-01 14:30:00,469.05,471.1,466.87,470.54,17496.0,459.5188,461.5271,457.3831,460.9785,17496.0
2023-11-01 15:00:00,470.73,473.17,469.52,472.48,27454.0,461.1646,463.555,459.9792,462.8791,27454.0
2023-11-01 15:30:00,471.93,473.28,471.61,471.85,106078.0,462.3402,463.6628,462.0267,462.2619,106078.0
2023-11-02 09:30:00,480.19,484.4,475.9,479.15,38381.0,470.4324,474.5568,466.2296,469.4135,38381.0
2023-11-02 10:00:00,479.66,482.45,478.48,481.66,25457.0,469.9132,472.6465,468.7571,471.8725,25457.0
2023-11-02 10:30:00,481.35,485.66,480.54,485.0,31012.0,471.5688,475.7912,470.7753,475.1446,31012.0
2023-11-02 11:00:00,483.52,486.77,483.39,484.66,17111.0,473.6947,476.8787,473.5674,474.8116,17111.0
2023-11-02 11:30:00,484.65,486.67,484.17,485.94,12703.0,474.8018,476.7807,474.3315,476.0655,12703.0
2023-11-02 12:00:00,485.98,486.89,483.34,483.95,11130.0,476.1047,476.9962,473.5184,474.116,11130.0
2023-11-02 12:30:00,483.71,484.69,483.07,483.32,12132.0,473.8809,474.8409,473.2539,473.4988,12132.0
2023-11-02 13:00:00,483.09,485.11,481.98,484.23,10753.0,473.2735,475.2524,472.186,474.3903,10753.0
2023-11-02 13:30:00,484.3,485.25,483.91,485.1,5208.0,474.4589,475.3896,474.0768,475.2426,5208.0
2023-11-02 14:00:00,484.46,485.73,483.99,485.66,8248.0,474.6156,475.8598,474.1552,475.7912,8248.0
2023-11-02 14:30:00,485.13,485.73,484.54,485.73,10975.0,475.272,475.8598,474.694,475.8598,10975.0
2023-11-02 15:00:00,485.91,486.13,484.93,484.93,10772.0,476.0362,476.2517,475.0761,475.0761,10772.0
2023-11-02 15:30:00,484.83,487.03,484.4,487.02,60274.0,474.9781,477.1334,474.5568,477.1236,60274.0
2023-11-03 09:30:00,484.92,494.6,484.92,494.31,18754.0,475.0663,484.5496,475.0663,484.2655,18754.0
2023-11-03 10:00:00,495.75,497.98,492.18,493.82,7206.0,485.6762,487.8609,482.1787,483.7854,7206.0
2023-11-03 10:30:00,494.04,495.28,493.12,495.14,6705.0,484.001,485.2158,483.0996,485.0786,6705.0
2023-11-03 11:00:00,495.18,496.88,494.63,496.35,7783.0,485.1178,486.7832,484.579,486.264,7783.0
2023-11-03 11:30:00,496.82,497.8,496.17,496.17,7200.0,486.7245,487.6845,486.0877,486.0877,7200.0
2023-11-03 12:00:00,496.79,498.28,496.36,497.85,5892.0,486.6951,488.1548,486.2738,487.7335,5892.0
2023-11-03 12:30:00,497.73,498.76,496.92,498.76,6147.0,487.616,488.625,486.8224,488.625,6147.0
2023-11-03 13:00:00,498.8,498.8,496.98,497.61,3455.0,488.6642,488.6642,486.8812,487.4984,3455.0
2023-11-03 13:30:00,497.36,497.52,496.59,496.85,1886.0,487.2535,487.4102,486.4991,486.7539,1886.0
2023-11-03 14:00:00,496.52,497.07,495.7,496.11,7868.0,486.4306,486.9694,485.6272,486.0289,7868.0
2023-11-03 14:30:00,495.73,496.13,494.4,495.59,8959.0,485.6566,486.0485,484.3536,485.5195,8959.0
2023-11-03 15:00:00,496.23,496.48,494.43,494.91,8068.0,486.1464,486.3914,484.383,484.8533,8068.0
2023-11-03 15:30:00,494.73,497.96,493.81,497.64,48278.0,484.6769,487.8413,483.7756,487.5278,48278.0
2023-11-06 09:30:00,498.43,500.14,495.26,496.82,14085.0,488.3017,489.977,485.1962,486.7245,14085.0
2023-11-06 10:00:00,496.68,496.84,494.91,496.73,14855.0,486.5873,486.7441,484.8533,486.6363,14855.0
2023-11-06 10:30:00,497.0,499.0,496.69,498.59,8855.0,486.9008,488.8602,486.5971,488.4585,8855.0
2023-11-06 11:00:00,499.03,499.03,497.13,497.51,4687.0,488.8896,488.8896,487.0282,487.4004,4687.0
2023-11-06 11:30:00,497.52,497.72,495.21,495.22,3596.0,487.4102,487.6062,485.1472,485.157,3596.0
2023-11-06 12:00:00,495.56,495.56,493.83,493.84,3953.0,485.4901,485.4901,483.7952,483.805,3953.0
2023-11-06 12:30:00,493.8,494.46,493.44,493.84,10706.0,483.7658,484.4124,483.4131,483.805,10706.0
2023-11-06 13:00:00,494.28,496.16,493.81,494.03,7300.0,484.2361,486.0779,483.7756,483.9912,7300.0
2023-11-06 13:30:00,493.77,495.84,493.36,494.81,6418.0,483.7364,485.7644,483.3348,484.7553,6418.0
2023-11-06 14:00:00,494.81,494.82,493.12,493.47,2500.0,484.7553,484.7651,483.0996,483.4425,2500.0
2023-11-06 14:30:00,493.97,495.38,493.96,495.15,8390.0,483.9324,485.3137,483.9226,485.0884,8390.0
2023-11-06 15:00:00,495.44,496.58,495.3,496.5,7360.0,485.3725,486.4893,485.2353,486.411,7360.0
2023-11-06 15:30:00,497.03,497.49,495.8,497.13,41740.0,486.9302,487.3808,485.7252,487.0282,41740.0
2023-11-07 09:30:00,499.81,502.29,495.94,501.25,10483.0,489.6537,492.0833,485.8623,491.0644,10483.0
2023-11-07 10:00:00,500.98,501.78,499.0,499.53,5768.0,490.7999,491.5837,488.8602,489.3794,5768.0
2023-11-07 10:30:00,499.99,503.6,499.99,503.44,7026.0,489.83,493.3667,489.83,493.2099,7026.0
2023-11-07 11:00:00,503.22,503.66,500.63,500.63,5791.0,492.9944,493.4255,490.457,490.457,5791.0
2023-11-07 11:30:00,501.26,501.99,499.35,499.69,8683.0,491.0742,491.7894,489.2031,489.5361,8683.0
2023-11-07 12:00:00,499.6,499.85,497.71,498.76,3829.0,489.448,489.6929,487.5964,488.625,3829.0
2023-11-07 12:30:00,498.01,498.22,497.09,497.86,3966.0,487.8903,488.096,486.989,487.7433,3966.0
2023-11-07 13:00:00,497.53,498.86,497.43,498.01,9619.0,487.42,488.723,487.3221,487.8903,9619.0
2023-11-07 13:30:00,498.14,498.2,497.46,497.89,22682.0,488.0176,488.0764,487.3515,487.7727,22682.0
2023-11-07 14:00:00,498.05,498.05,497.14,497.71,1716.0,487.9295,487.9295,487.038,487.5964,1716.0
2023-11-07 14:30:00,497.95,497.95,496.81,497.17,38387.0,487.8315,487.8315,486.7147,487.0673,38387.0
2023-11-07 15:00:00,497.22,499.71,496.62,499.46,86813.0,487.1163,489.5557,486.5285,489.3108,86813.0
2023-11-07 15:30:00,499.64,500.64,497.11,497.14,41516.0,489.4872,490.4668,487.0086,487.038,41516.0
2023-11-08 09:30:00,496.94,501.99,496.94,500.17,7296.0,488.1725,493.1334,488.1725,491.3455,7296.0
2023-11-08 10:00:00,500.37,501.27,499.35,499.79,6597.0,491.5419,492.4261,490.5399,490.9722,6597.0
2023-11-08 10:30:00,499.87,502.86,499.87,502.41,6444.0,491.0508,493.988,491.0508,493.5459,6444.0
2023-11-08 11:00:00,502.9,505.29,502.9,503.8,13526.0,494.0273,496.3751,494.0273,494.9114,13526.0
2023-11-08 11:30:00,503.89,504.55,502.84,502.85,3561.0,494.9998,495.6482,493.9684,493.9782,3561.0
2023-11-08 12:00:00,502.67,502.67,500.93,501.57,2253.0,493.8014,493.8014,492.0921,492.7208,2253.0
2023-11-08 12:30:00,501.6,502.66,501.6,502.66,6590.0,492.7502,493.7915,492.7502,493.7915,6590.0
2023-11-08 13:00:00,502.64,504.15,502.23,504.15,3593.0,493.7719,495.2552,493.3691,495.2552,3593.0
2023-11-08 13:30:00,503.88,505.5,503.85,505.39,4215.0,494.99,496.5814,494.9605,496.4734,4215.0
2023-11-08 14:00:00,505.42,506.99,505.14,506.99,5683.0,496.5028,498.0451,496.2278,498.0451,5683.0
2023-11-08 14:30:00,507.04,507.27,506.15,506.32,12087.0,498.0943,498.3202,497.22,497.387,12087.0
2023-11-08 15:00:00,506.54,507.33,505.96,505.97,2945.0,497.6031,498.3791,497.0333,497.0431,2945.0
2023-11-08 15:30:00,505.74,506.28,504.87,504.98,20289.0,496.8172,497.3477,495.9625,496.0706,20289.0
2023-11-09 09:30:00,507.2,507.21,504.28,506.62,5527.0,498.2514,498.2613,495.383,497.6817,5527.0
2023-11-09 10:00:00,508.01,508.21,505.73,505.89,4009.0,499.0471,499.2436,496.8074,496.9645,4009.0
2023-11-09 10:30:00,506.2,506.62,505.29,506.62,3210.0,497.2691,497.6817,496.3751,497.6817,3210.0
2023-11-09 11:00:00,507.24,510.0,507.24,509.31,7806.0,498.2907,501.002,498.2907,500.3242,7806.0
2023-11-09 11:30:00,509.92,510.72,509.29,509.92,6852.0,500.9234,501.7093,500.3046,500.9234,6852.0
2023-11-09 12:00:00,510.7,510.77,509.74,510.06,6414.0,501.6897,501.7585,500.7466,501.061,6414.0
2023-11-09 12:30:00,509.95,512.81,509.95,512.62,2392.0,500.9529,503.7625,500.9529,503.5758,2392.0
2023-11-09 13:00:00,511.85,511.99,508.28,509.31,5437.0,502.8194,502.9569,499.3124,500.3242,5437.0
2023-11-09 13:30:00,509.05,509.05,507.46,507.46,2055.0,500.0688,500.0688,498.5068,498.5068,2055.0
2023-11-09 14:00:00,507.06,507.75,506.04,507.55,8656.0,498.1139,498.7917,497.1119,498.5953,8656.0
2023-11-09 14:30:00,507.84,508.22,506.62,506.87,2856.0,498.8801,499.2534,497.6817,497.9273,2856.0
2023-11-09 15:00:00,506.78,508.48,506.75,507.43,8014.0,497.8388,499.5089,497.8094,498.4774,8014.0
2023-11-09 15:30:00,507.73,507.77,505.65,506.07,25679.0,498.7721,498.8114,496.7288,497.1414,25679.0
2023-11-10 09:30:00,509.14,511.76,504.05,506.41,13770.0,500.1572,502.731,495.157,497.4754,13770.0
2023-11-10 10:00:00,505.23,505.94,501.61,501.61,1633.0,496.3162,497.0137,492.7601,492.7601,1633.0
2023-11-10 10:30:00,500.86,501.4,500.39,501.22,14298.0,492.0233,492.5538,491.5616,492.3769,14298.0
2023-11-10 11:00:00,501.34,503.45,501.33,502.89,13283.0,492.4948,494.5676,492.485,494.0175,13283.0
2023-11-10 11:30:00,502.79,502.79,500.91,500.98,5639.0,493.9192,493.9192,492.0724,492.1412,5639.0
2023-11-10 12:00:00,500.87,503.99,500.86,503.88,11225.0,492.0331,495.0981,492.0233,494.99,11225.0
2023-11-10 12:30:00,503.88,505.89,503.88,504.6,11796.0,494.99,496.9645,494.99,495.6973,11796.0
2023-11-10 13:00:00,504.56,505.84,504.1,505.36,4548.0,495.658,496.9154,495.2061,496.4439,4548.0
2023-11-10 13:30:00,505.85,507.62,504.66,507.62,6200.0,496.9253,498.664,495.7563,498.664,6200.0
2023-11-10 14:00:00,508.23,510.32,508.03,510.32,4421.0,499.2633,501.3164,499.0668,501.3164,4421.0
2023-11-10 14:30:00,510.94,511.31,509.36,509.37,8092.0,501.9255,502.2889,500.3733,500.3832,8092.0
2023-11-10 15:00:00,510.01,512.41,509.98,511.77,6897.0,501.0119,503.3695,500.9824,502.7408,6897.0
2023-11-10 15:30:00,511.75,514.41,510.93,514.36,30474.0,502.7212,505.3342,501.9156,505.2851,30474.0
2023-11-13 09:30:00,510.0,512.78,508.0,511.61,12376.0,501.002,503.733,499.0373,502.5836,12376.0
2023-11-13 10:00:00,510.66,512.2,507.71,508.27,4226.0,501.6504,503.1632,498.7524,499.3026,4226.0
2023-11-13 10:30:00,508.58,509.28,507.43,508.75,2375.0,499.6071,500.2947,498.4774,499.7741,2375.0
2023-11-13 11:00:00,509.92,510.69,509.72,510.41,3400.0,500.9234,501.6799,500.727,501.4048,3400.0
2023-11-13 11:30:00,509.91,511.33,509.7,510.91,2908.0,500.9136,502.3086,500.7073,501.896,2908.0
2023-11-13 12:00:00,510.75,511.95,510.0,510.33,4400.0,501.7388,502.9176,501.002,501.3262,4400.0
2023-11-13 12:30:00,510.09,510.78,509.05,509.45,5887.0,501.0904,501.7683,500.0688,500.4617,5887.0
2023-11-13 13:00:00,509.2,509.2,506.49,506.69,5607.0,500.2162,500.2162,497.554,497.7504,5607.0
2023-11-13 13:30:00,506.33,506.64,505.55,505.97,4447.0,497.3968,497.7013,496.6305,497.0431,4447.0
2023-11-13 14:00:00,506.06,506.06,504.93,505.28,4408.0,497.1316,497.1316,496.0215,496.3653,4408.0
2023-11-13 14:30:00,505.46,505.95,502.82,503.76,16353.0,496.5421,497.0235,493.9487,494.8721,16353.0
2023-11-13 15:00:00,503.26,503.29,502.52,502.52,12406.0,494.381,494.4104,493.654,493.654,12406.0
2023-11-13 15:30:00,502.71,504.58,501.3,503.76,51300.0,493.8407,495.6777,492.4555,494.8721,51300.0
2023-11-14 09:30:00,512.45,518.18,512.42,515.95,12959.0,503.4088,509.0377,503.3793,506.8471,12959.0
2023-11-14 10:00:00,517.03,520.64,515.95,520.32,14203.0,507.908,511.4543,506.8471,511.14,14203.0
2023-11-14 10:30:00,520.06,520.73,518.66,520.22,9681.0,510.8845,511.5427,509.5092,511.0417,9681.0
2023-11-14 11:00:00,520.35,520.93,518.67,520.22,12844.0,511.1694,511.7392,509.5191,511.0417,12844.0
2023-11-14 11:30:00,520.8,520.8,517.49,517.49,9428.0,511.6115,511.6115,508.3599,508.3599,9428.0
2023-11-14 12:00:00,517.23,517.37,513.63,515.34,12944.0,508.1045,508.242,504.568,506.2478,12944.0
2023-11-14 12:30:00,516.05,518.07,515.34,518.04,8639.0,506.9453,508.9297,506.2478,508.9002,8639.0
2023-11-14 13:00:00,517.52,519.0,517.52,518.73,3728.0,508.3894,509.8432,508.3894,509.578,3728.0
2023-11-14 13:30:00,519.25,519.74,517.79,517.79,8263.0,510.0888,510.5702,508.6546,508.6546,8263.0
2023-11-14 14:00:00,517.66,519.82,517.0,519.49,3065.0,508.5269,510.6488,507.8785,510.3246,3065.0
2023-11-14 14:30:00,519.69,520.39,518.54,520.17,9830.0,510.5211,511.2087,509.3914,510.9926,9830.0
2023-11-14 15:00:00,520.64,522.91,520.64,521.73,14905.0,511.4543,513.6843,511.4543,512.5251,14905.0
2023-11-14 15:30:00,521.89,521.98,517.39,518.05,19625.0,512.6823,512.7707,508.2617,508.91,19625.0
2023-11-15 09:30:00,520.1,522.66,518.69,521.02,4138.0,510.9238,513.4387,509.5387,511.8276,4138.0
2023-11-15 10:00:00,522.05,522.16,519.82,521.43,3779.0,512.8394,512.9475,510.6488,512.2304,3779.0
2023-11-15 10:30:00,521.02,523.0,521.01,522.02,4955.0,511.8276,513.7727,511.8178,512.81,4955.0
2023-11-15 11:00:00,522.36,522.73,520.94,521.72,3768.0,513.144,513.5074,511.749,512.5153,3768.0
2023-11-15 11:30:00,521.61,521.87,519.59,520.87,7406.0,512.4072,512.6626,510.4228,511.6803,7406.0
2023-11-15 12:00:00,520.39,522.81,519.9,522.81,3139.0,511.2087,513.586,510.7274,513.586,3139.0
2023-11-15 12:30:00,522.5,523.75,521.72,521.72,2955.0,513.2815,514.5094,512.5153,512.5153,2955.0
2023-11-15 13:00:00,521.87,522.23,521.17,521.59,2878.0,512.6626,513.0163,511.975,512.3876,2878.0
2023-11-15 13:30:00,521.86,523.33,521.66,523.25,2218.0,512.6528,514.0969,512.4563,514.0183,2218.0
2023-11-15 14:00:00,523.96,523.96,522.5,523.61,2306.0,514.7157,514.7157,513.2815,514.3719,2306.0
2023-11-15 14:30:00,523.46,524.32,522.51,524.05,6650.0,514.2246,515.0694,513.2913,514.8042,6650.0
2023-11-15 15:00:00,523.85,524.46,522.61,523.08,10532.0,514.6077,515.2069,513.3896,513.8513,10532.0
2023-11-15 15:30:00,522.74,522.74,520.54,521.6,30216.0,513.5173,513.5173,511.3561,512.3974,30216.0
2023-11-16 09:30:00,523.27,525.85,521.01,523.09,4700.0,514.0379,516.5724,511.8178,513.8611,4700.0
2023-11-16 10:00:00,523.83,525.1,521.82,524.43,7124.0,514.588,515.8356,512.6135,515.1774,7124.0
2023-11-16 10:30:00,525.36,526.37,524.59,525.46,6855.0,516.091,517.0832,515.3346,516.1893,6855.0
2023-11-16 11:00:00,525.55,526.06,523.89,523.89,5486.0,516.2777,516.7787,514.647,514.647,5486.0
2023-11-16 11:30:00,523.93,527.68,523.93,527.68,4464.0,514.6863,518.3701,514.6863,518.3701,4464.0
2023-11-16 12:00:00,527.85,529.71,527.04,528.57,3850.0,518.5371,520.3643,517.7414,519.2444,3850.0
2023-11-16 12:30:00,527.61,527.88,526.04,526.41,2713.0,518.3013,518.5666,516.759,517.1225,2713.0
2023-11-16 13:00:00,526.26,526.8,525.55,526.36,6651.0,516.9752,517.5056,516.2777,517.0734,6651.0
2023-11-16 13:30:00,525.84,526.31,525.34,525.35,2316.0,516.5626,517.0243,516.0714,516.0812,2316.0
2023-11-16 14:00:00,525.0,526.12,524.8,525.34,3197.0,515.7374,516.8376,515.5409,516.0714,3197.0
2023-11-16 14:30:00,525.5,526.18,525.16,525.17,5391.0,516.2286,516.8966,515.8946,515.9044,5391.0
2023-11-16 15:00:00,525.33,526.0,525.31,525.83,4732.0,516.0616,516.7197,516.0419,516.5527,4732.0
2023-11-16 15:30:00,525.76,526.05,523.57,524.08,25564.0,516.484,516.7689,514.3326,514.8336,25564.0
2023-11-17 09:30:00,528.96,528.96,522.14,524.06,21196.0,519.6275,519.6275,512.9278,514.814,21196.0
2023-11-17 10:00:00,525.4,525.4,523.44,524.9,2363.0,516.1303,516.1303,514.2049,515.6392,2363.0
2023-11-17 10:30:00,524.51,524.52,521.52,522.49,4798.0,515.256,515.2659,512.3188,513.2717,4798.0
2023-11-17 11:00:00,522.55,522.8,520.58,520.96,4117.0,513.3306,513.5762,511.3954,511.7687,4117.0
2023-11-17 11:30:00,520.95,522.03,520.69,522.03,3176.0,511.7588,512.8198,511.5034,512.8198,3176.0
2023-11-17 12:00:00,522.22,522.83,521.81,521.86,1738.0,513.0064,513.6057,512.6037,512.6528,1738.0
2023-11-17 12:30:00,521.76,522.33,521.64,521.97,1934.0,512.5546,513.1145,512.4367,512.7608,1934.0
2023-11-17 13:00:00,521.79,521.79,521.23,521.23,1231.0,512.584,512.584,512.0339,512.0339,1231.0
2023-11-17 13:30:00,521.42,521.67,520.97,521.67,3853.0,512.2206,512.4661,511.7785,512.4661,3853.0
2023-11-17 14:00:00,522.03,522.05,521.01,521.5,4906.0,512.8198,512.8394,511.8178,512.2991,4906.0
2023-11-17 14:30:00,521.58,521.87,519.84,520.63,9530.0,512.3777,512.6626,510.6684,511.4445,9530.0
2023-11-17 15:00:00,520.21,520.49,519.81,520.49,5495.0,511.0319,511.307,510.639,511.307,5495.0
2023-11-17 15:30:00,520.15,521.55,518.62,521.54,38685.0,510.973,512.3483,509.47,512.3384,38685.0
2023-11-20 09:30:00,521.86,522.78,518.95,520.19,9802.0,512.6528,513.5566,509.7941,511.0123,9802.0
2023-11-20 10:00:00,520.34,521.36,519.62,520.1,4579.0,511.1596,512.1616,510.4523,510.9238,4579.0
2023-11-20 10:30:00,520.37,521.09,519.88,520.0,6395.0,511.1891,511.8964,510.7077,510.8256,6395.0
2023-11-20 11:00:00,520.3,521.45,520.3,520.47,9397.0,511.1203,512.25,511.1203,511.2873,9397.0
2023-11-20 11:30:00,520.46,521.05,520.03,520.86,2763.0,511.2775,511.8571,510.8551,511.6704,2763.0
2023-11-20 12:00:00,521.0,521.53,520.79,521.53,2413.0,511.808,512.3286,511.6017,512.3286,2413.0
2023-11-20 12:30:00,521.45,522.6,521.45,522.6,1100.0,512.25,513.3797,512.25,513.3797,1100.0
2023-11-20 13:00:00,522.67,523.28,521.72,522.27,3330.0,513.4485,514.0477,512.5153,513.0556,3330.0
2023-11-20 13:30:00,522.33,522.38,521.52,522.0,7968.0,513.1145,513.1636,512.3188,512.7903,7968.0
2023-11-20 14:00:00,522.1,522.16,521.34,521.34,2367.0,512.8886,512.9475,512.142,512.142,2367.0
2023-11-20 14:30:00,521.14,521.95,520.68,521.19,7036.0,511.9455,512.7412,511.4936,511.9946,7036.0
2023-11-20 15:00:00,521.1,524.04,521.0,524.04,3902.0,511.9062,514.7943,511.808,514.7943,3902.0
2023-11-20 15:30:00,523.79,523.79,521.26,522.22,14455.0,514.5487,514.5487,512.0634,513.0064,14455.0
2023-11-21 09:30:00,522.0,524.99,521.53,521.53,4310.0,512.7903,515.7276,512.3286,512.3286,4310.0
2023-11-21 10:00:00,521.02,523.81,521.02,521.99,2491.0,511.8276,514.5684,511.8276,512.7805,2491.0
2023-11-21 10:30:00,520.25,521.3,518.65,520.72,3291.0,511.0712,512.1027,509.4994,511.5329,3291.0
2023-11-21 11:00:00,520.74,520.95,520.23,520.88,800.0,511.5525,511.7588,511.0515,511.6901,800.0
2023-11-21 11:30:00,520.43,522.07,520.43,522.07,2621.0,511.248,512.8591,511.248,512.8591,2621.0
2023-11-21 12:00:00,522.25,523.0,522.25,522.62,800.0,513.0359,513.7727,513.0359,513.3994,800.0
2023-11-21 12:30:00,522.7,523.17,522.58,522.91,1180.0,513.478,513.9397,513.3601,513.6843,1180.0
2023-11-21 13:00:00,522.77,522.9,522.36,522.55,753.0,513.5467,513.6744,513.144,513.3306,753.0
2023-11-21 13:30:00,522.2,523.51,522.19,523.11,2523.0,512.9868,514.2737,512.977,513.8807,2523.0
2023-11-21 14:00:00,523.08,523.39,522.78,523.11,2991.0,513.8513,514.1558,513.5566,513.8807,2991.0
2023-11-21 14:30:00,522.96,523.52,522.95,523.52,1059.0,513.7334,514.2835,513.7236,514.2835,1059.0
2023-11-21 15:00:00,523.72,524.53,523.04,524.38,3499.0,514.48,515.2757,513.812,515.1283,3499.0
2023-11-21 15:30:00,524.39,524.97,523.54,524.9,14326.0,515.1382,515.7079,514.3031,515.6392,14326.0
2023-11-22 09:30:00,529.18,533.35,529.0,529.0,7392.0,519.8436,523.9401,519.6668,519.6668,7392.0
2023-11-22 10:00:00,530.79,532.39,530.04,531.66,5408.0,521.4252,522.997,520.6885,522.2799,5408.0
2023-11-22 10:30:00,532.39,532.39,529.59,529.59,2160.0,522.997,522.997,520.2464,520.2464,2160.0
2023-11-22 11:00:00,530.23,530.36,528.6,529.87,3816.0,520.8751,521.0028,519.2739,520.5215,3816.0
2023-11-22 11:30:00,530.55,530.55,529.4,530.22,2512.0,521.1895,521.1895,520.0598,520.8653,2512.0
2023-11-22 12:00:00,530.52,530.88,528.62,528.69,1206.0,521.16,521.5136,519.2935,519.3623,1206.0
2023-11-22 12:30:00,528.7,528.7,526.84,527.8,2857.0,519.3721,519.3721,517.5449,518.488,2857.0
2023-11-22 13:00:00,527.77,528.07,526.42,527.45,1860.0,518.4585,518.7532,517.1323,518.1442,1860.0
2023-11-22 13:30:00,527.47,527.7,526.48,527.03,3941.0,518.1638,518.3898,517.1913,517.7316,3941.0
2023-11-22 14:00:00,526.61,526.86,525.87,526.26,3720.0,517.319,517.5646,516.592,516.9752,3720.0
2023-11-22 14:30:00,526.07,526.23,524.15,525.9,7799.0,516.7885,516.9457,514.9024,516.6215,7799.0
2023-11-22 15:00:00,525.71,526.27,525.22,525.83,3475.0,516.4349,516.985,515.9535,516.5527,3475.0
2023-11-22 15:30:00,526.23,526.25,523.79,523.79,12863.0,516.9457,516.9653,514.5487,514.5487,12863.0
2023-11-24 09:30:00,522.87,525.58,522.11,523.45,4480.0,513.645,516.3072,512.8984,514.2147,4480.0
2023-11-24 10:00:00,523.12,525.89,523.11,525.89,1137.0,513.8906,516.6117,513.8807,516.6117,1137.0
2023-11-24 10:30:00,525.01,525.87,524.43,525.87,1720.0,515.7472,516.592,515.1774,516.592,1720.0
2023-11-24 11:00:00,525.57,526.24,524.4,525.91,2536.0,516.2973,516.9555,515.148,516.6313,2536.0
2023-11-24 11:30:00,526.19,527.13,525.3,526.0,3142.0,516.9064,517.8298,516.0321,516.7197,3142.0
2023-11-24 12:00:00,526.76,526.92,525.1,525.1,1864.0,517.4663,517.6235,515.8356,515.8356,1864.0
2023-11-24 12:30:00,525.97,528.43,525.38,527.39,12377.0,516.6903,519.1069,516.1107,518.0852,12377.0
2023-11-27 09:30:00,524.47,526.37,522.73,524.75,8239.0,515.2167,517.0832,513.5074,515.4918,8239.0
2023-11-27 10:00:00,525.4,525.9,524.36,524.9,3488.0,516.1303,516.6215,515.1087,515.6392,3488.0
2023-11-27 10:30:00,524.93,526.62,524.92,525.6,3152.0,515.6686,517.3288,515.6588,516.3268,3152.0
2023-11-27 11:00:00,525.32,527.34,524.94,527.16,2900.0,516.0517,518.0361,515.6784,517.8593,2900.0
2023-11-27 11:30:00,527.16,527.98,526.61,527.32,2240.0,517.8593,518.6648,517.319,518.0165,2240.0
2023-11-27 12:00:00,526.97,528.03,526.36,526.36,1342.0,517.6726,518.7139,517.0734,517.0734,1342.0
2023-11-27 12:30:00,526.43,526.76,526.37,526.66,800.0,517.1422,517.4663,517.0832,517.3681,800.0
2023-11-27 13:00:00,526.44,526.95,526.22,526.61,2124.0,517.152,517.653,516.9359,517.319,2124.0
2023-11-27 13:30:00,526.2,526.81,526.2,526.81,800.0,516.9162,517.5155,516.9162,517.5155,800.0
2023-11-27 14:00:00,526.51,527.43,526.51,527.42,1288.0,517.2207,518.1245,517.2207,518.1147,1288.0
2023-11-27 14:30:00,527.23,527.74,526.5,526.79,4094.0,517.928,518.429,517.2109,517.4958,4094.0
2023-11-27 15:00:00,526.79,527.68,526.5,527.68,2263.0,517.4958,518.3701,517.2109,518.3701,2263.0
2023-11-27 15:30:00,527.7,528.03,524.82,525.05,16678.0,518.3898,518.7139,515.5606,515.7865,16678.0
2023-11-28 09:30:00,522.39,525.0,522.22,524.59,9018.0,513.1734,515.7374,513.0064,515.3346,9018.0
2023-11-28 10:00:00,523.99,526.61,523.99,526.2,4345.0,514.7452,517.319,514.7452,516.9162,4345.0
2023-11-28 10:30:00,526.08,528.15,526.08,526.76,4394.0,516.7983,518.8318,516.7983,517.4663,4394.0
2023-11-28 11:00:00,526.41,527.3,526.21,527.02,2200.0,517.1225,517.9968,516.926,517.7218,2200.0
2023-11-28 11:30:00,526.84,527.61,526.83,527.19,1775.0,517.5449,518.3013,517.5351,517.8888,1775.0
2023-11-28 12:00:00,527.25,527.43,527.08,527.16,1007.0,517.9477,518.1245,517.7807,517.8593,1007.0
2023-11-28 12:30:00,527.47,527.5,526.76,527.5,600.0,518.1638,518.1933,517.4663,518.1933,600.0
2023-11-28 13:00:00,526.85,526.85,525.6,525.83,1742.0,517.5548,517.5548,516.3268,516.5527,1742.0
2023-11-28 13:30:00,526.04,527.41,526.03,527.0,2010.0,516.759,518.1049,516.7492,517.7021,2010.0
2023-11-28 14:00:00,526.92,526.92,525.82,525.82,1395.0,517.6235,517.6235,516.5429,516.5429,1395.0
2023-11-28 14:30:00,525.89,526.09,523.71,525.51,7052.0,516.6117,516.8082,514.4701,516.2384,7052.0
2023-11-28 15:00:00,525.6,525.67,524.0,524.0,8534.0,516.3268,516.3956,514.755,514.755,8534.0
2023-11-28 15:30:00,524.5,525.61,523.75,523.76,24623.0,515.2462,516.3366,514.5094,514.5193,24623.0
2023-11-29 09:30:00,528.15,532.07,528.0,530.75,13619.0,518.8318,522.6827,518.6845,521.3859,13619.0
2023-11-29 10:00:00,531.11,532.08,528.44,530.01,12760.0,521.7396,522.6925,519.1167,520.659,12760.0
2023-11-29 10:30:00,529.05,529.6,527.9,528.76,14194.0,519.7159,520.2562,518.5862,519.4311,14194.0
2023-11-29 11:00:00,529.23,529.4,526.11,528.11,5079.0,519.8928,520.0598,516.8278,518.7925,5079.0
2023-11-29 11:30:00,528.11,528.11,526.61,527.37,2042.0,518.7925,518.7925,517.319,518.0656,2042.0
2023-11-29 12:00:00,527.46,528.5,527.45,528.18,2480.0,518.154,519.1756,518.1442,518.8613,2480.0
2023-11-29 12:30:00,528.12,528.33,527.5,528.01,2679.0,518.8023,519.0086,518.1933,518.6943,2679.0
2023-11-29 13:00:00,528.02,528.53,527.44,528.34,2791.0,518.7041,519.2051,518.1343,519.0185,2791.0
2023-11-29 13:30:00,528.61,529.03,527.78,527.78,1533.0,519.2837,519.6963,518.4683,518.4683,1533.0
2023-11-29 14:00:00,527.88,528.3,527.61,527.61,1116.0,518.5666,518.9792,518.3013,518.3013,1116.0
2023-11-29 14:30:00,526.99,527.53,526.01,527.52,2453.0,517.6923,518.2228,516.7296,518.2129,2453.0
2023-11-29 15:00:00,527.08,527.68,525.36,525.82,1640.0,517.7807,518.3701,516.091,516.5429,1640.0
2023-11-29 15:30:00,525.6,526.81,525.36,526.76,10429.0,516.3268,517.5155,516.091,517.4663,10429.0
2023-11-30 09:30:00,526.42,528.0,525.6,526.69,4637.0,517.1323,518.6845,516.3268,517.3976,4637.0
2023-11-30 10:00:00,528.02,528.03,524.48,525.6,2837.0,518.7041,518.7139,515.2266,516.3268,2837.0
2023-11-30 10:30:00,524.79,526.07,523.85,526.07,2233.0,515.5311,516.7885,514.6077,516.7885,2233.0
2023-11-30 11:00:00,526.31,528.3,523.58,524.5,4870.0,517.0243,518.9792,514.3424,515.2462,4870.0
2023-11-30 11:30:00,523.64,523.64,521.47,521.47,1200.0,514.4014,514.4014,512.2697,512.2697,1200.0
2023-11-30 12:00:00,521.03,522.01,520.08,520.22,1710.0,511.8374,512.8001,510.9042,511.0417,1710.0
2023-11-30 12:30:00,520.47,520.62,519.4,519.43,1956.0,511.2873,511.4347,510.2362,510.2657,1956.0
2023-11-30 13:00:00,519.3,520.71,518.61,520.14,5078.0,510.138,511.5231,509.4601,510.9631,5078.0
2023-11-30 13:30:00,520.01,520.9,519.83,519.99,2039.0,510.8354,511.7097,510.6586,510.8158,2039.0
2023-11-30 14:00:00,519.99,520.15,519.09,519.51,3200.0,510.8158,510.973,509.9317,510.3443,3200.0
2023-11-30 14:30:00,519.12,519.65,518.33,518.34,5829.0,509.9611,510.4818,509.1851,509.1949,5829.0
2023-11-30 15:00:00,518.28,518.28,516.58,516.88,5915.0,509.136,509.136,507.4659,507.7607,5915.0
2023-11-30 15:30:00,516.97,521.13,516.97,520.61,23634.0,507.8491,511.9357,507.8491,511.4248,23634.0
2023-12-01 09:30:00,519.13,520.62,516.49,519.32,7710.0,509.971,511.4347,507.3775,510.1576,7710.0
2023-12-01 10:00:00,518.83,521.79,518.82,520.62,10895.0,509.6762,512.584,509.6664,511.4347,10895.0
2023-12-01 10:30:00,520.81,522.77,520.8,522.12,5497.0,511.6213,513.5467,511.6115,512.9082,5497.0
2023-12-01 11:00:00,521.8,522.5,520.98,521.96,4281.0,512.5938,513.2815,511.7883,512.751,4281.0
2023-12-01 11:30:00,522.09,525.46,522.09,525.46,6102.0,512.8787,516.1893,512.8787,516.1893,6102.0
2023-12-01 12:00:00,524.47,525.63,524.47,525.23,2014.0,515.2167,516.3563,515.2167,515.9633,2014.0
2023-12-01 12:30:00,524.49,525.6,524.39,525.6,2761.0,515.2364,516.3268,515.1382,516.3268,2761.0
2023-12-01 13:00:00,525.57,527.39,525.48,526.79,3509.0,516.2973,518.0852,516.2089,517.4958,3509.0
2023-12-01 13:30:00,526.48,526.9,525.69,526.58,4890.0,517.1913,517.6039,516.4152,517.2895,4890.0
2023-12-01 14:00:00,526.47,526.74,525.26,526.04,7679.0,517.1815,517.4467,515.9928,516.759,7679.0
2023-12-01 14:30:00,526.22,527.43,526.09,527.18,5404.0,516.9359,518.1245,516.8082,517.8789,5404.0
2023-12-01 15:00:00,527.18,527.57,525.97,527.32,9704.0,517.8789,518.262,516.6903,518.0165,9704.0
2023-12-01 15:30:00,527.32,528.29,525.78,527.73,33548.0,518.0165,518.9693,516.5036,518.4192,33548.0
2023-12-04 09:30:00,524.75,532.5,524.75,530.13,7303.0,515.4918,523.1051,515.4918,520.7769,7303.0
2023-12-04 10:00:00,529.5,530.84,524.04,524.25,6696.0,520.158,521.4744,514.7943,515.0006,6696.0
2023-12-04 10:30:00,523.7,524.01,522.14,522.39,4136.0,514.4603,514.7649,512.9278,513.1734,4136.0
2023-12-04 11:00:00,522.28,525.44,522.02,525.02,4987.0,513.0654,516.1696,512.81,515.757,4987.0
2023-12-04 11:30:00,525.35,525.99,524.75,525.94,2366.0,516.0812,516.7099,515.4918,516.6608,2366.0
2023-12-04 12:00:00,525.9,526.07,525.13,525.72,1688.0,516.6215,516.7885,515.8651,516.4447,1688.0
2023-12-04 12:30:00,525.2,526.65,525.04,526.65,3707.0,515.9339,517.3583,515.7767,517.3583,3707.0
2023-12-04 13:00:00,526.26,526.27,524.19,524.19,1100.0,516.9752,516.985,514.9417,514.9417,1100.0
2023-12-04 13:30:00,524.35,525.57,524.24,524.96,2211.0,515.0989,516.2973,514.9908,515.6981,2211.0
2023-12-04 14:00:00,524.69,525.12,523.94,523.94,3510.0,515.4329,515.8553,514.6961,514.6961,3510.0
2023-12-04 14:30:00,524.28,524.96,524.07,524.96,4849.0,515.0301,515.6981,514.8238,515.6981,4849.0
2023-12-04 15:00:00,524.88,525.34,524.62,524.62,2529.0,515.6195,516.0714,515.3641,515.3641,2529.0
2023-12-04 15:30:00,524.55,526.45,524.55,525.17,11573.0,515.2953,517.1618,515.2953,515.9044,11573.0
2023-12-05 09:30:00,523.11,523.11,517.1,520.88,6790.0,513.8807,513.8807,507.9768,511.6901,6790.0
2023-12-05 10:00:00,521.38,522.74,520.62,521.57,4124.0,512.1813,513.5173,511.4347,512.3679,4124.0
2023-12-05 10:30:00,520.65,523.05,520.65,523.05,3889.0,511.4641,513.8218,511.4641,513.8218,3889.0
2023-12-05 11:00:00,523.1,523.94,521.19,523.71,5213.0,513.8709,514.6961,511.9946,514.4701,5213.0
2023-12-05 11:30:00,524.57,524.57,521.5,521.65,1315.0,515.315,515.315,512.2991,512.4465,1315.0
2023-12-05 12:00:00,522.18,523.78,522.09,522.7,2135.0,512.9671,514.5389,512.8787,513.478,2135.0
2023-12-05 12:30:00,522.37,522.72,521.2,522.72,3284.0,513.1538,513.4976,512.0044,513.4976,3284.0
2023-12-05 13:00:00,522.84,523.18,522.3,522.78,1413.0,513.6155,513.9495,513.085,513.5566,1413.0
2023-12-05 13:30:00,522.65,522.65,521.14,521.14,1832.0,513.4289,513.4289,511.9455,511.9455,1832.0
2023-12-05 14:00:00,521.5,523.23,521.5,523.18,939.0,512.2991,513.9986,512.2991,513.9495,939.0
2023-12-05 14:30:00,522.97,523.89,522.18,523.74,3055.0,513.7432,514.647,512.9671,514.4996,3055.0
2023-12-05 15:00:00,523.8,524.07,523.16,523.46,5075.0,514.5586,514.8238,513.9299,514.2246,5075.0
2023-12-05 15:30:00,523.46,523.95,522.31,523.87,8907.0,514.2246,514.7059,513.0949,514.6273,8907.0
2023-12-06 09:30:00,526.92,527.0,525.9,525.9,2419.0,517.6235,517.7021,516.6215,516.6215,2419.0
2023-12-06 10:00:00,526.8,527.75,526.06,526.93,10395.0,517.5056,518.4389,516.7787,517.6333,10395.0
2023-12-06 10:30:00,527.17,527.26,525.56,526.63,3439.0,517.8691,517.9575,516.2875,517.3386,3439.0
2023-12-06 11:00:00,527.21,527.98,524.45,524.45,7545.0,517.9084,518.6648,515.1971,515.1971,7545.0
2023-12-06 11:30:00,524.21,525.14,522.65,524.06,12639.0,514.9613,515.8749,513.4289,514.814,12639.0
2023-12-06 12:00:00,524.05,524.53,522.41,522.44,2100.0,514.8042,515.2757,513.1931,513.2226,2100.0
2023-12-06 12:30:00,522.84,524.26,521.26,521.33,2102.0,513.6155,515.0104,512.0634,512.1321,2102.0
2023-12-06 13:00:00,521.59,521.59,520.39,520.99,11391.0,512.3876,512.3876,511.2087,511.7981,11391.0
2023-12-06 13:30:00,520.61,520.85,519.82,520.15,3624.0,511.4248,511.6606,510.6488,510.973,3624.0
2023-12-06 14:00:00,519.94,519.94,517.71,518.36,9081.0,510.7667,510.7667,508.576,509.2145,9081.0
2023-12-06 14:30:00,518.64,519.85,518.39,518.6,2505.0,509.4896,510.6783,509.244,509.4503,2505.0
2023-12-06 15:00:00,518.44,518.77,517.14,517.86,8355.0,509.2931,509.6173,508.0161,508.7234,8355.0
2023-12-06 15:30:00,517.78,518.2,515.0,515.06,43535.0,508.6448,509.0574,505.9138,505.9728,43535.0
2023-12-07 09:30:00,516.99,518.46,513.7,516.57,9469.0,507.8687,509.3128,504.6368,507.4561,9469.0
2023-12-07 10:00:00,516.78,517.21,516.06,517.01,3369.0,507.6624,508.0848,506.9551,507.8884,3369.0
2023-12-07 10:30:00,517.19,517.47,514.43,514.43,4789.0,508.0652,508.3402,505.3539,505.3539,4789.0
2023-12-07 11:00:00,514.75,515.56,512.98,514.09,3853.0,505.6682,506.4639,503.9295,505.0199,3853.0
2023-12-07 11:30:00,513.7,514.5,512.9,512.9,9069.0,504.6368,505.4226,503.8509,503.8509,9069.0
2023-12-07 12:00:00,513.43,513.45,511.2,511.96,7049.0,504.3715,504.3912,502.1809,502.9275,7049.0
2023-12-07 12:30:00,511.62,512.14,509.23,510.04,5839.0,502.5935,503.1043,500.2456,501.0413,5839.0
2023-12-07 13:00:00,510.58,510.58,508.48,509.07,6005.0,501.5718,501.5718,499.5089,500.0884,6005.0
2023-12-07 13:30:00,509.45,509.9,508.63,508.65,4068.0,500.4617,500.9038,499.6562,499.6759,4068.0
2023-12-07 14:00:00,508.66,509.62,508.17,508.34,11016.0,499.6857,500.6287,499.2043,499.3713,11016.0
2023-12-07 14:30:00,508.38,509.01,508.08,508.3,6106.0,499.4106,500.0295,499.1159,499.332,6106.0
2023-12-07 15:00:00,508.3,509.27,507.38,508.73,6450.0,499.332,500.2849,498.4283,499.7544,6450.0
2023-12-07 15:30:00,508.73,508.73,507.48,508.35,30486.0,499.7544,499.7544,498.5265,499.3811,30486.0
2023-12-08 09:30:00,507.04,508.6,506.7,506.7,5401.0,498.0943,499.6267,497.7603,497.7603,5401.0
2023-12-08 10:00:00,506.95,509.07,505.38,505.38,9515.0,498.0058,500.0884,496.4635,496.4635,9515.0
2023-12-08 10:30:00,505.26,505.26,501.02,503.98,9650.0,496.3457,496.3457,492.1805,495.0882,9650.0
2023-12-08 11:00:00,503.8,503.8,500.01,500.64,7553.0,494.9114,494.9114,491.1883,491.8072,7553.0
2023-12-08 11:30:00,500.64,503.05,500.03,502.28,5143.0,491.8072,494.1747,491.2079,493.4182,5143.0
2023-12-08 12:00:00,502.31,503.46,501.33,502.95,6864.0,493.4477,494.5774,492.485,494.0764,6864.0
2023-12-08 12:30:00,503.0,503.15,501.91,502.51,4759.0,494.1255,494.2729,493.0548,493.6442,4759.0
2023-12-08 13:00:00,502.47,502.47,501.39,501.53,2359.0,493.6049,493.6049,492.5439,492.6815,2359.0
2023-12-08 13:30:00,502.43,503.28,501.87,503.24,5981.0,493.5656,494.4006,493.0155,494.3613,5981.0
2023-12-08 14:00:00,503.17,504.13,503.17,504.13,2784.0,494.2925,495.2356,494.2925,495.2356,2784.0
2023-12-08 14:30:00,503.65,504.88,503.31,504.87,5203.0,494.7641,495.9724,494.4301,495.9625,5203.0
2023-12-08 15:00:00,504.79,505.21,504.04,504.23,5375.0,495.884,496.2965,495.1472,495.3338,5375.0
2023-12-08 15:30:00,504.15,506.7,504.04,506.68,49997.0,495.2552,497.7603,495.1472,497.7406,49997.0
2023-12-11 09:30:00,507.71,511.96,507.71,510.95,12028.0,498.7524,502.9275,498.7524,501.9353,12028.0
2023-12-11 10:00:00,510.51,513.0,510.22,512.0,7585.0,501.503,503.9491,501.2182,502.9668,7585.0
2023-12-11 10:30:00,512.37,513.56,511.8,512.91,6796.0,503.3302,504.4992,502.7703,503.8607,6796.0
2023-12-11 11:00:00,512.97,515.0,512.12,514.97,6725.0,503.9196,505.9138,503.0846,505.8844,6725.0
2023-12-11 11:30:00,514.62,515.61,514.62,515.25,1995.0,505.5405,506.5131,505.5405,506.1594,1995.0
2023-12-11 12:00:00,514.95,514.95,513.5,514.1,3960.0,505.8647,505.8647,504.4403,505.0297,3960.0
2023-12-11 12:30:00,514.18,515.65,514.18,515.24,2230.0,505.1083,506.5524,505.1083,506.1496,2230.0
2023-12-11 13:00:00,515.39,515.39,514.34,515.03,4983.0,506.2969,506.2969,505.2655,505.9433,4983.0
2023-12-11 13:30:00,514.61,515.46,514.13,514.13,11755.0,505.5307,506.3657,505.0592,505.0592,11755.0
2023-12-11 14:00:00,514.78,517.08,514.78,517.08,13340.0,505.6977,507.9571,505.6977,507.9571,13340.0
2023-12-11 14:30:00,516.99,518.43,516.73,517.7,3769.0,507.8687,509.2833,507.6133,508.5662,3769.0
2023-12-11 15:00:00,517.75,517.78,516.51,516.51,5181.0,508.6153,508.6448,507.3972,507.3972,5181.0
2023-12-11 15:30:00,517.09,517.42,516.0,516.57,21302.0,507.9669,508.2911,506.8962,507.4561,21302.0
2023-12-12 09:30:00,518.96,518.96,513.2,515.63,7033.0,509.804,509.804,504.1456,506.5327,7033.0
2023-12-12 10:00:00,515.34,518.06,513.04,516.78,9082.0,506.2478,508.9198,503.9884,507.6624,9082.0
2023-12-12 10:30:00,516.63,516.64,515.59,516.16,2222.0,507.5151,507.5249,506.4934,507.0534,2222.0
2023-12-12 11:00:00,516.24,516.26,514.44,515.68,4856.0,507.1319,507.1516,505.3637,506.5818,4856.0
2023-12-12 11:30:00,515.58,516.59,515.54,516.54,2070.0,506.4836,507.4758,506.4443,507.4267,2070.0
2023-12-12 12:00:00,516.77,519.17,516.56,519.17,1900.0,507.6526,510.0102,507.4463,510.0102,1900.0
2023-12-12 12:30:00,519.51,520.33,519.01,520.21,1920.0,510.3443,511.1498,509.8531,511.0319,1920.0
2023-12-12 13:00:00,519.94,520.37,519.8,520.37,1100.0,510.7667,511.1891,510.6291,511.1891,1100.0
2023-12-12 13:30:00,520.57,521.4,520.57,521.31,1322.0,511.3855,512.2009,511.3855,512.1125,1322.0
2023-12-12 14:00:00,520.82,521.81,520.77,521.56,2821.0,511.6311,512.6037,511.582,512.3581,2821.0
2023-12-12 14:30:00,521.69,521.7,520.95,521.58,2388.0,512.4858,512.4956,511.7588,512.3777,2388.0
2023-12-12 15:00:00,521.4,523.92,521.13,523.56,8406.0,512.2009,514.6764,511.9357,514.3228,8406.0
2023-12-12 15:30:00,523.39,526.25,523.34,526.23,54825.0,514.1558,516.9653,514.1067,516.9457,54825.0
2023-12-13 09:30:00,534.71,546.97,533.62,540.31,82900.0,525.2761,537.3198,524.2053,530.7773,82900.0
2023-12-13 10:00:00,540.85,540.94,537.13,539.9,20109.0,531.3077,531.3962,527.6534,530.3745,20109.0
2023-12-13 10:30:00,539.12,539.12,535.89,536.37,10868.0,529.6083,529.6083,526.4353,526.9068,10868.0
2023-12-13 11:00:00,536.37,538.97,536.28,536.96,8552.0,526.9068,529.4609,526.8184,527.4864,8552.0
2023-12-13 11:30:00,536.95,536.95,533.08,534.15,10068.0,527.4766,527.4766,523.6748,524.726,10068.0
2023-12-13 12:00:00,534.14,534.28,532.57,532.58,7005.0,524.7161,524.8537,523.1738,523.1837,7005.0
2023-12-13 12:30:00,532.94,532.94,529.1,530.25,6913.0,523.5373,523.5373,519.7651,520.8948,6913.0
2023-12-13 13:00:00,530.24,530.53,529.33,530.21,6014.0,520.8849,521.1698,519.991,520.8555,6014.0
2023-12-13 13:30:00,530.21,531.16,529.8,530.71,8318.0,520.8555,521.7887,520.4527,521.3466,8318.0
2023-12-13 14:00:00,531.01,538.18,530.8,537.9,13627.0,521.6414,528.6849,521.4351,528.4098,13627.0
2023-12-13 14:30:00,537.9,543.16,537.9,542.13,18825.0,528.4098,533.577,528.4098,532.5652,18825.0
2023-12-13 15:00:00,542.23,543.44,541.23,542.33,19766.0,532.6634,533.8521,531.681,532.7616,19766.0
2023-12-13 15:30:00,541.68,546.61,541.34,546.51,80423.0,532.1231,536.9661,531.7891,536.8679,80423.0
2023-12-14 09:30:00,551.25,559.86,551.25,553.36,35127.0,541.5243,549.9824,541.5243,543.597,35127.0
2023-12-14 10:00:00,553.37,555.53,549.14,550.12,30125.0,543.6069,545.7287,539.4515,540.4142,30125.0
2023-12-14 10:30:00,549.46,551.32,545.42,546.39,9020.0,539.7658,541.593,535.7971,536.75,9020.0
2023-12-14 11:00:00,546.04,547.78,544.1,545.39,10773.0,536.4062,538.1155,534.5004,535.7676,10773.0
2023-12-14 11:30:00,545.44,547.66,544.47,547.66,8496.0,535.8168,537.9976,534.8639,537.9976,8496.0
2023-12-14 12:00:00,547.39,547.95,546.35,547.03,5423.0,537.7324,538.2825,536.7107,537.3787,5423.0
2023-12-14 12:30:00,547.54,547.54,543.02,543.63,8800.0,537.8797,537.8797,533.4395,534.0387,8800.0
2023-12-14 13:00:00,542.95,542.95,538.98,538.98,7625.0,533.3707,533.3707,529.4707,529.4707,7625.0
2023-12-14 13:30:00,539.09,543.06,538.55,542.55,9631.0,529.5788,533.4788,529.0483,532.9778,9631.0
2023-12-14 14:00:00,542.52,544.15,542.52,544.15,10459.0,532.9483,534.5495,532.9483,534.5495,10459.0
2023-12-14 14:30:00,544.36,545.22,543.3,545.09,11296.0,534.7558,535.6006,533.7145,535.4729,11296.0
2023-12-14 15:00:00,545.06,545.84,544.04,545.19,13305.0,535.4435,536.2097,534.4415,535.5712,13305.0
2023-12-14 15:30:00,545.36,545.96,542.06,542.11,44171.0,535.7382,536.3276,532.4964,532.5455,44171.0
2023-12-15 09:30:00,541.51,541.51,532.34,534.83,76547.0,531.9561,531.9561,522.9479,525.394,76547.0
2023-12-15 10:00:00,535.89,537.62,535.23,536.88,9012.0,526.4353,528.1347,525.7869,527.4078,9012.0
2023-12-15 10:30:00,536.79,536.79,533.56,535.38,12334.0,527.3194,527.3194,524.1464,525.9343,12334.0
2023-12-15 11:00:00,535.75,536.27,534.01,535.0,9114.0,526.2977,526.8086,524.5884,525.561,9114.0
2023-12-15 11:30:00,534.86,536.25,532.4,533.04,21656.0,525.4234,526.7889,523.0068,523.6355,21656.0
2023-12-15 12:00:00,533.09,534.67,533.02,534.0,9405.0,523.6847,525.2368,523.6159,524.5786,9405.0
2023-12-15 12:30:00,534.08,534.12,531.89,532.87,7964.0,524.6572,524.6965,522.5058,523.4685,7964.0
2023-12-15 13:00:00,531.78,534.11,531.73,532.54,9800.0,522.3978,524.6867,522.3487,523.1444,9800.0
2023-12-15 13:30:00,532.65,532.91,530.78,530.78,3951.0,523.2524,523.5078,521.4154,521.4154,3951.0
2023-12-15 14:00:00,530.77,531.52,529.34,530.27,9623.0,521.4056,522.1424,520.0008,520.9144,9623.0
2023-12-15 14:30:00,529.43,530.4,528.49,529.58,20557.0,520.0892,521.0421,519.1658,520.2366,20557.0
2023-12-15 15:00:00,529.74,531.39,528.65,531.29,6271.0,520.3938,522.0147,519.323,521.9164,6271.0
2023-12-15 15:30:00,531.09,532.91,529.83,531.28,31174.0,521.7199,523.5078,520.4822,521.9066,31174.0
2023-12-18 09:30:00,531.82,536.42,526.17,527.47,17767.0,522.4371,526.9559,516.8867,518.1638,17767.0
2023-12-18 10:00:00,528.55,530.35,525.26,526.64,15144.0,519.2248,520.993,515.9928,517.3485,15144.0
2023-12-18 10:30:00,526.07,529.03,525.83,529.03,17678.0,516.7885,519.6963,516.5527,519.6963,17678.0
2023-12-18 11:00:00,528.64,529.54,527.99,528.53,7330.0,519.3132,520.1973,518.6746,519.2051,7330.0
2023-12-18 11:30:00,528.53,528.54,526.53,528.0,7582.0,519.2051,519.2149,517.2404,518.6845,7582.0
2023-12-18 12:00:00,528.05,529.08,527.7,528.21,15772.0,518.7336,519.7454,518.3898,518.8908,15772.0
2023-12-18 12:30:00,528.51,529.44,528.33,529.0,20960.0,519.1855,520.0991,519.0086,519.6668,20960.0
2023-12-18 13:00:00,529.0,529.01,528.46,528.85,9597.0,519.6668,519.6766,519.1363,519.5195,9597.0
2023-12-18 13:30:00,528.5,528.83,527.5,528.29,5238.0,519.1756,519.4998,518.1933,518.9693,5238.0
2023-12-18 14:00:00,528.61,529.37,528.14,528.9,12264.0,519.2837,520.0303,518.822,519.5686,12264.0
2023-12-18 14:30:00,528.73,529.35,527.66,527.66,12992.0,519.4016,520.0106,518.3505,518.3505,12992.0
2023-12-18 15:00:00,528.05,529.95,527.6,529.76,11814.0,518.7336,520.6001,518.2915,520.4134,11814.0
2023-12-18 15:30:00,529.81,532.67,529.5,532.67,44217.0,520.4625,523.2721,520.158,523.2721,44217.0
2023-12-19 09:30:00,535.0,539.7,534.8,538.14,11598.0,525.561,530.178,525.3645,528.6456,11598.0
2023-12-19 10:00:00,538.07,543.04,537.39,542.24,10321.0,528.5768,533.4591,527.9088,532.6732,10321.0
2023-12-19 10:30:00,541.68,541.68,540.27,541.12,8698.0,532.1231,532.1231,530.738,531.573,8698.0
2023-12-19 11:00:00,541.06,542.97,540.1,542.22,5362.0,531.514,533.3903,530.571,532.6536,5362.0
2023-12-19 11:30:00,541.97,542.51,541.18,541.43,4193.0,532.408,532.9385,531.6319,531.8775,4193.0
2023-12-19 12:00:00,541.6,543.68,541.24,543.24,6339.0,532.0445,534.0878,531.6909,533.6556,6339.0
2023-12-19 12:30:00,543.55,544.06,542.99,542.99,2200.0,533.9601,534.4611,533.41,533.41,2200.0
2023-12-19 13:00:00,542.62,542.63,540.44,540.44,2758.0,533.0465,533.0563,530.905,530.905,2758.0
2023-12-19 13:30:00,541.23,542.66,540.98,542.0,3310.0,531.681,533.0858,531.4355,532.4375,3310.0
2023-12-19 14:00:00,542.0,543.46,542.0,542.17,2973.0,532.4375,533.8717,532.4375,532.6045,2973.0
2023-12-19 14:30:00,542.41,542.62,541.95,542.38,3457.0,532.8402,533.0465,532.3883,532.8108,3457.0
2023-12-19 15:00:00,542.38,543.38,542.0,542.18,6154.0,532.8108,533.7931,532.4375,532.6143,6154.0
2023-12-19 15:30:00,543.4,544.24,542.35,542.52,20578.0,533.8128,534.6379,532.7813,532.9483,20578.0
2023-12-20 09:30:00,541.72,545.49,541.72,542.82,9678.0,532.1624,535.8659,532.1624,533.243,9678.0
2023-12-20 10:00:00,543.5,546.42,543.12,545.61,4421.0,533.911,536.7795,533.5377,535.9838,4421.0
2023-12-20 10:30:00,545.85,551.97,545.82,551.43,8590.0,536.2195,542.2316,536.1901,541.7011,8590.0
2023-12-20 11:00:00,551.53,553.99,551.2,553.07,11224.0,541.7993,544.2159,541.4751,543.3121,11224.0
2023-12-20 11:30:00,553.57,555.78,553.11,555.55,11319.0,543.8033,545.9743,543.3514,545.7484,11319.0
2023-12-20 12:00:00,555.55,555.78,552.05,552.35,9165.0,545.7484,545.9743,542.3101,542.6049,9165.0
2023-12-20 12:30:00,552.1,552.9,551.49,552.55,3320.0,542.3593,543.1451,541.76,542.8013,3320.0
2023-12-20 13:00:00,552.95,552.95,551.42,551.42,4624.0,543.1943,543.1943,541.6913,541.6913,4624.0
2023-12-20 13:30:00,551.6,552.04,548.8,549.16,6602.0,541.8681,542.3003,539.1175,539.4711,6602.0
2023-12-20 14:00:00,549.08,549.08,547.2,547.29,4902.0,539.3925,539.3925,537.5457,537.6341,4902.0
2023-12-20 14:30:00,547.31,547.31,540.83,542.36,5499.0,537.6538,537.6538,531.2881,532.7911,5499.0
2023-12-20 15:00:00,542.2,544.38,540.53,542.22,7553.0,532.6339,534.7755,530.9934,532.6536,7553.0
2023-12-20 15:30:00,542.48,544.16,540.14,540.18,20871.0,532.909,534.5593,530.6103,530.6496,20871.0
2023-12-21 09:30:00,544.43,546.94,541.32,543.48,11836.0,534.8246,537.2903,531.7695,533.8913,11836.0
2023-12-21 10:00:00,544.81,548.84,543.28,546.6,12237.0,535.1979,539.1568,533.6949,536.9563,12237.0
2023-12-21 10:30:00,546.85,547.89,545.66,547.42,1989.0,537.2019,538.2235,536.0329,537.7618,1989.0
2023-12-21 11:00:00,547.49,547.68,546.54,547.26,6033.0,537.8306,538.0172,536.8974,537.6047,6033.0
2023-12-21 11:30:00,547.13,549.98,547.13,549.41,11653.0,537.4769,540.2767,537.4769,539.7167,11653.0
2023-12-21 12:00:00,549.05,549.47,548.05,548.86,6421.0,539.3631,539.7757,538.3807,539.1764,6421.0
2023-12-21 12:30:00,549.57,549.64,545.58,545.58,5126.0,539.8739,539.9427,535.9543,535.9543,5126.0
2023-12-21 13:00:00,545.15,546.47,544.3,545.91,3500.0,535.5319,536.8286,534.6969,536.2785,3500.0
2023-12-21 13:30:00,546.82,548.16,546.1,548.15,2202.0,537.1724,538.4888,536.4651,538.479,2202.0
2023-12-21 14:00:00,548.08,549.03,547.66,548.38,3978.0,538.4102,539.3434,537.9976,538.7049,3978.0
2023-12-21 14:30:00,548.36,549.02,547.93,549.02,3976.0,538.6852,539.3336,538.2628,539.3336,3976.0
2023-12-21 15:00:00,549.03,550.4,548.13,550.39,7043.0,539.3434,540.6893,538.4593,540.6794,7043.0
2023-12-21 15:30:00,550.7,553.43,550.18,552.85,31035.0,540.984,543.6658,540.4731,543.096,31035.0
2023-12-22 09:30:00,554.75,559.24,554.75,556.54,9926.0,544.9625,549.3733,544.9625,546.7209,9926.0
2023-12-22 10:00:00,556.52,560.07,556.52,559.98,9360.0,546.7013,550.1886,546.7013,550.1002,9360.0
2023-12-22 10:30:00,560.55,560.73,559.33,560.19,9777.0,550.6602,550.837,549.4617,550.3065,9777.0
2023-12-22 11:00:00,559.86,560.92,559.65,560.0,6850.0,549.9824,551.0237,549.7761,550.1199,6850.0
2023-12-22 11:30:00,560.22,560.77,559.17,560.69,4870.0,550.336,550.8763,549.3045,550.7977,4870.0
2023-12-22 12:00:00,560.71,561.23,560.44,561.23,3884.0,550.8174,551.3282,550.5521,551.3282,3884.0
2023-12-22 12:30:00,561.25,561.91,560.5,561.65,9437.0,551.3478,551.9962,550.6111,551.7408,9437.0
2023-12-22 13:00:00,562.04,562.45,561.98,562.33,2549.0,552.1239,552.5267,552.0649,552.4088,2549.0
2023-12-22 13:30:00,562.11,562.31,561.03,561.71,2997.0,552.1927,552.3891,551.1317,551.7997,2997.0
2023-12-22 14:00:00,561.38,561.39,557.66,557.67,5751.0,551.4755,551.4854,547.8212,547.831,5751.0
2023-12-22 14:30:00,557.45,560.57,557.05,560.57,7684.0,547.6149,550.6798,547.2219,550.6798,7684.0
2023-12-22 15:00:00,560.35,560.6,559.49,560.3,5065.0,550.4637,550.7093,549.6189,550.4146,5065.0
2023-12-22 15:30:00,560.08,562.7,559.74,562.56,41619.0,550.1985,552.7722,549.8645,552.6347,41619.0
2023-12-26 09:30:00,562.28,563.0,562.06,562.53,2694.0,552.3597,553.067,552.1435,552.6052,2694.0
2023-12-26 10:00:00,562.96,563.35,561.15,561.15,1600.0,553.0277,553.4108,551.2496,551.2496,1600.0
2023-12-26 10:30:00,561.98,562.34,558.55,558.55,11307.0,552.0649,552.4186,548.6955,548.6955,11307.0
2023-12-26 11:00:00,558.66,559.95,558.66,559.71,2029.0,548.8035,550.0708,548.8035,549.835,2029.0
2023-12-26 11:30:00,560.06,560.77,559.0,559.47,2564.0,550.1788,550.8763,549.1375,549.5992,2564.0
2023-12-26 12:00:00,559.34,559.49,559.17,559.39,900.0,549.4715,549.6189,549.3045,549.5206,900.0
2023-12-26 12:30:00,559.16,559.99,558.44,558.83,730.0,549.2947,550.1101,548.5874,548.9705,730.0
2023-12-26 13:00:00,559.3,559.79,558.73,558.74,657.0,549.4322,549.9136,548.8723,548.8821,657.0
2023-12-26 13:30:00,558.48,559.09,558.48,559.02,632.0,548.6267,549.2259,548.6267,549.1572,632.0
2023-12-26 14:00:00,559.12,560.02,558.8,560.02,1720.0,549.2554,550.1395,548.9411,550.1395,1720.0
2023-12-26 14:30:00,559.86,561.57,559.85,561.57,2965.0,549.9824,551.6622,549.9725,551.6622,2965.0
2023-12-26 15:00:00,561.45,562.69,561.21,562.68,3120.0,551.5443,552.7624,551.3085,552.7526,3120.0
2023-12-26 15:30:00,562.93,563.12,560.19,561.4,8905.0,552.9982,553.1848,550.3065,551.4952,8905.0
2023-12-27 09:30:00,561.57,565.94,561.57,564.56,3407.0,551.6622,555.9551,551.6622,554.5994,3407.0
2023-12-27 10:00:00,564.77,564.91,562.97,564.91,3509.0,554.8057,554.9433,553.0375,554.9433,3509.0
2023-12-27 10:30:00,564.49,564.58,563.88,564.58,1702.0,554.5307,554.6191,553.9314,554.6191,1702.0
2023-12-27 11:00:00,563.75,565.32,563.62,564.98,7843.0,553.8037,555.346,553.676,555.012,7843.0
2023-12-27 11:30:00,565.21,565.21,564.45,564.8,800.0,555.238,555.238,554.4914,554.8352,800.0
2023-12-27 12:00:00,564.38,565.87,564.07,565.7,2171.0,554.4226,555.8863,554.1181,555.7193,2171.0
2023-12-27 12:30:00,565.77,566.03,564.46,564.63,1694.0,555.7881,556.0435,554.5012,554.6682,1694.0
2023-12-27 13:00:00,564.95,566.93,564.87,565.52,2685.0,554.9825,556.9276,554.904,555.5425,2685.0
2023-12-27 13:30:00,565.35,565.48,565.11,565.11,700.0,555.3755,555.5032,555.1397,555.1397,700.0
2023-12-27 14:00:00,564.73,565.63,564.22,565.63,3021.0,554.7664,555.6506,554.2654,555.6506,3021.0
2023-12-27 14:30:00,565.63,565.63,564.73,565.14,1995.0,555.6506,555.6506,554.7664,555.1692,1995.0
2023-12-27 15:00:00,565.6,565.88,564.6,565.32,1858.0,555.6211,555.8961,554.6387,555.346,1858.0
2023-12-27 15:30:00,565.35,565.99,564.54,565.62,15662.0,555.3755,556.0042,554.5798,555.6407,15662.0
2023-12-28 09:30:00,566.93,571.81,566.9,569.17,9228.0,556.9276,561.7215,556.8981,559.1281,9228.0
2023-12-28 10:00:00,568.75,569.63,568.02,569.54,5140.0,558.7155,559.58,557.9984,559.4916,5140.0
2023-12-28 10:30:00,569.4,571.0,569.4,569.74,6869.0,559.354,560.9258,559.354,559.688,6869.0
2023-12-28 11:00:00,569.67,569.99,568.03,569.99,2821.0,559.6193,559.9336,558.0082,559.9336,2821.0
2023-12-28 11:30:00,569.69,570.79,569.45,569.83,2313.0,559.6389,560.7195,559.4032,559.7765,2313.0
2023-12-28 12:00:00,569.28,569.82,569.04,569.04,2155.0,559.2362,559.7666,559.0004,559.0004,2155.0
2023-12-28 12:30:00,569.29,569.55,568.8,569.26,4481.0,559.246,559.5014,558.7646,559.2165,4481.0
2023-12-28 13:00:00,568.86,569.34,568.16,569.1,3549.0,558.8236,559.2951,558.1359,559.0593,3549.0
2023-12-28 13:30:00,569.0,569.78,568.97,569.32,2430.0,558.9611,559.7273,558.9316,559.2754,2430.0
2023-12-28 14:00:00,569.63,570.42,569.57,570.29,1475.0,559.58,560.356,559.521,560.2283,1475.0
2023-12-28 14:30:00,570.45,573.18,570.45,572.58,5660.0,560.3855,563.0673,560.3855,562.4779,5660.0
2023-12-28 15:00:00,572.8,572.94,571.31,571.51,5385.0,562.6941,562.8316,561.2303,561.4268,5385.0
2023-12-28 15:30:00,571.04,571.24,569.68,570.93,35717.0,560.9651,561.1616,559.6291,560.857,35717.0
2023-12-29 09:30:00,569.44,573.32,569.44,571.81,5109.0,559.3933,563.2049,559.3933,561.7215,5109.0
2023-12-29 10:00:00,572.57,572.65,570.26,572.15,3175.0,562.4681,562.5467,560.1989,562.0555,3175.0
2023-12-29 10:30:00,571.95,572.19,570.43,571.22,4397.0,561.859,562.0948,560.3659,561.1419,4397.0
2023-12-29 11:00:00,571.4,571.62,569.06,569.46,3122.0,561.3188,561.5349,559.02,559.413,3122.0
2023-12-29 11:30:00,568.42,569.68,567.52,567.75,3148.0,558.3913,559.6291,557.5072,557.7331,3148.0
2023-12-29 12:00:00,567.57,567.57,565.76,565.76,1585.0,557.5563,557.5563,555.7783,555.7783,1585.0
2023-12-29 12:30:00,566.21,567.61,566.09,567.61,1997.0,556.2203,557.5956,556.1024,557.5956,1997.0
2023-12-29 13:00:00,567.89,567.89,565.61,565.75,2750.0,557.8707,557.8707,555.6309,555.7684,2750.0
2023-12-29 13:30:00,565.84,567.41,565.83,566.91,2115.0,555.8568,557.3991,555.847,556.908,2115.0
2023-12-29 14:00:00,567.25,567.63,566.61,567.08,2338.0,557.242,557.6153,556.6133,557.075,2338.0
2023-12-29 14:30:00,567.06,568.24,567.06,567.91,3283.0,557.0553,558.2145,557.0553,557.8903,3283.0
2023-12-29 15:00:00,568.31,568.31,567.57,567.93,2300.0,558.2833,558.2833,557.5563,557.91,2300.0
2023-12-29 15:30:00,567.6,567.85,563.86,565.55,23815.0,557.5858,557.8314,553.9118,555.572,23815.0
2024-01-02 09:30:00,560.04,561.52,556.08,557.41,17260.0,550.1592,551.6131,546.269,547.5756,17260.0
2024-01-02 10:00:00,557.65,558.61,551.71,552.13,9062.0,547.8113,548.7544,541.9761,542.3887,9062.0
2024-01-02 10:30:00,552.11,553.78,551.09,551.63,9627.0,542.3691,544.0096,541.3671,541.8976,9627.0
2024-01-02 11:00:00,551.63,554.28,551.48,553.43,7843.0,541.8976,544.5008,541.7502,543.6658,7843.0
2024-01-02 11:30:00,553.87,554.92,553.19,554.88,4115.0,544.098,545.1295,543.43,545.0902,4115.0
2024-01-02 12:00:00,553.72,554.54,553.25,553.5,5354.0,543.9507,544.7562,543.489,543.7346,5354.0
2024-01-02 12:30:00,553.5,554.09,551.15,551.15,3906.0,543.7346,544.3142,541.426,541.426,3906.0
2024-01-02 13:00:00,551.94,552.29,551.44,552.0,2904.0,542.2021,542.5459,541.7109,542.261,2904.0
2024-01-02 13:30:00,551.99,552.73,551.1,552.05,6204.0,542.2512,542.9781,541.3769,542.3101,6204.0
2024-01-02 14:00:00,552.01,553.03,551.87,552.05,3117.0,542.2709,543.2729,542.1333,542.3101,3117.0
2024-01-02 14:30:00,551.29,552.92,551.29,552.41,7247.0,541.5636,543.1648,541.5636,542.6638,7247.0
2024-01-02 15:00:00,552.39,554.49,552.39,553.71,6699.0,542.6441,544.7071,542.6441,543.9409,6699.0
2024-01-02 15:30:00,553.88,556.56,552.78,555.91,33182.0,544.1079,546.7406,543.0273,546.102,33182.0
2024-01-03 09:30:00,552.91,552.91,545.78,547.72,18102.0,543.155,543.155,536.1508,538.0565,18102.0
2024-01-03 10:00:00,548.25,550.49,545.34,546.55,30769.0,538.5772,540.7777,535.7185,536.9072,30769.0
2024-01-03 10:30:00,546.51,546.6,544.84,546.6,7455.0,536.8679,536.9563,535.2274,536.9563,7455.0
2024-01-03 11:00:00,546.68,548.58,546.68,548.08,10709.0,537.0349,538.9014,537.0349,538.4102,10709.0
2024-01-03 11:30:00,548.11,548.55,547.49,548.06,8858.0,538.4397,538.8719,537.8306,538.3905,8858.0
2024-01-03 12:00:00,547.73,549.16,547.73,548.19,4283.0,538.0664,539.4711,538.0664,538.5182,4283.0
2024-01-03 12:30:00,548.96,550.73,548.96,550.56,5710.0,539.2747,541.0134,539.2747,540.8464,5710.0
2024-01-03 13:00:00,551.2,551.48,550.5,551.34,4229.0,541.4751,541.7502,540.7875,541.6127,4229.0
2024-01-03 13:30:00,550.91,550.92,549.56,550.2,2234.0,541.1903,541.2001,539.8641,540.4928,2234.0
2024-01-03 14:00:00,549.9,550.66,547.83,549.85,6024.0,540.1981,540.9447,538.1646,540.149,6024.0
2024-01-03 14:30:00,550.18,550.37,548.48,549.31,10264.0,540.4731,540.6598,538.8031,539.6185,10264.0
2024-01-03 15:00:00,549.43,549.43,548.17,548.31,13721.0,539.7364,539.7364,538.4986,538.6361,13721.0
2024-01-03 15:30:00,548.26,550.3,548.21,549.88,61319.0,538.587,540.591,538.5379,540.1784,61319.0
2024-01-04 09:30:00,547.34,555.2,547.34,554.22,9543.0,537.6832,545.4046,537.6832,544.4419,9543.0
2024-01-04 10:00:00,554.24,558.51,554.24,557.96,10713.0,544.4615,548.6562,544.4615,548.1159,10713.0
2024-01-04 10:30:00,557.84,558.28,556.26,556.91,9165.0,547.998,548.4302,546.4459,547.0844,9165.0
2024-01-04 11:00:00,556.65,557.61,555.74,557.14,39468.0,546.829,547.7721,545.935,547.3103,39468.0
2024-01-04 11:30:00,556.99,558.21,556.99,558.21,2461.0,547.163,548.3615,547.163,548.3615,2461.0
2024-01-04 12:00:00,558.69,558.95,557.64,558.72,5022.0,548.833,549.0884,547.8015,548.8625,5022.0
2024-01-04 12:30:00,558.37,559.43,558.08,558.85,2893.0,548.5186,549.5599,548.2338,548.9902,2893.0
2024-01-04 13:00:00,558.94,559.79,558.93,559.47,2712.0,549.0786,549.9136,549.0688,549.5992,2712.0
2024-01-04 13:30:00,559.65,559.9,559.19,559.3,3816.0,549.7761,550.0216,549.3242,549.4322,3816.0
2024-01-04 14:00:00,559.3,559.84,559.18,559.53,3049.0,549.4322,549.9627,549.3144,549.6582,3049.0
2024-01-04 14:30:00,559.14,560.22,558.91,560.15,4145.0,549.2751,550.336,549.0491,550.2672,4145.0
2024-01-04 15:00:00,560.26,561.55,560.23,561.32,11122.0,550.3753,551.6425,550.3458,551.4166,11122.0
2024-01-04 15:30:00,561.4,562.33,559.46,559.75,25379.0,551.4952,552.4088,549.5894,549.8743,25379.0
2024-01-05 09:30:00,556.2,560.21,546.56,547.29,10345.0,546.3869,550.3262,536.917,537.6341,10345.0
2024-01-05 10:00:00,547.94,557.25,547.21,551.52,16446.0,538.2727,547.4184,537.5555,541.7895,16446.0
2024-01-05 10:30:00,551.59,552.96,550.41,550.74,6157.0,541.8583,543.2041,540.6991,541.0233,6157.0
2024-01-05 11:00:00,550.47,550.49,547.46,548.22,7022.0,540.758,540.7777,537.8011,538.5477,7022.0
2024-01-05 11:30:00,547.88,551.48,547.18,550.69,4142.0,538.2137,541.7502,537.5261,540.9741,4142.0
2024-01-05 12:00:00,549.96,550.56,548.53,549.54,6053.0,540.257,540.8464,538.8522,539.8444,6053.0
2024-01-05 12:30:00,549.61,549.61,545.45,545.81,10627.0,539.9132,539.9132,535.8266,536.1802,10627.0
2024-01-05 13:00:00,544.93,545.71,544.12,545.71,5398.0,535.3158,536.082,534.5201,536.082,5398.0
2024-01-05 13:30:00,546.14,547.11,543.98,544.32,5317.0,536.5044,537.4573,534.3825,534.7165,5317.0
2024-01-05 14:00:00,544.39,544.4,542.07,542.42,4000.0,534.7853,534.7951,532.5062,532.85,4000.0
2024-01-05 14:30:00,542.59,544.38,539.01,539.01,8826.0,533.017,534.7755,529.5002,529.5002,8826.0
2024-01-05 15:00:00,538.88,539.21,536.35,536.79,15358.0,529.3725,529.6967,526.8871,527.3194,15358.0
2024-01-05 15:30:00,536.5,539.37,536.47,538.05,36704.0,527.0345,529.8539,527.005,528.5571,36704.0
2024-01-08 09:30:00,541.92,541.92,536.07,540.88,10126.0,532.3589,532.3589,526.6121,531.3372,10126.0
2024-01-08 10:00:00,541.37,543.26,540.64,541.83,9344.0,531.8186,533.6752,531.1015,532.2705,9344.0
2024-01-08 10:30:00,541.83,542.27,540.5,540.55,6275.0,532.2705,532.7027,530.9639,531.013,6275.0
2024-01-08 11:00:00,540.33,541.04,537.79,538.04,3450.0,530.7969,531.4944,528.3017,528.5473,3450.0
2024-01-08 11:30:00,538.27,540.02,538.22,539.49,4417.0,528.7733,530.4924,528.7241,529.9717,4417.0
2024-01-08 12:00:00,539.46,539.47,538.09,538.52,4674.0,529.9423,529.9521,528.5964,529.0189,4674.0
2024-01-08 12:30:00,538.54,540.0,538.53,539.48,3882.0,529.0385,530.4727,529.0287,529.9619,3882.0
2024-01-08 13:00:00,540.18,540.46,539.39,539.49,1042.0,530.6496,530.9246,529.8735,529.9717,1042.0
2024-01-08 13:30:00,540.12,540.35,539.82,540.02,2498.0,530.5906,530.8166,530.2959,530.4924,2498.0
2024-01-08 14:00:00,540.42,542.63,540.42,541.96,3574.0,530.8853,533.0563,530.8853,532.3982,3574.0
2024-01-08 14:30:00,541.96,543.25,541.66,542.81,7003.0,532.3982,533.6654,532.1035,533.2332,7003.0
2024-01-08 15:00:00,542.4,542.81,540.59,541.1,12815.0,532.8304,533.2332,531.0523,531.5533,12815.0
2024-01-08 15:30:00,540.93,543.26,540.93,542.99,38566.0,531.3863,533.6752,531.3863,533.41,38566.0
2024-01-09 09:30:00,537.83,544.04,537.82,543.0,20316.0,528.341,534.4415,528.3312,533.4198,20316.0
2024-01-09 10:00:00,544.0,544.42,542.09,542.84,10774.0,534.4022,534.8148,532.5259,533.2626,10774.0
2024-01-09 10:30:00,542.19,543.38,541.88,543.27,8486.0,532.6241,533.7931,532.3196,533.6851,8486.0
2024-01-09 11:00:00,543.26,544.3,542.61,542.61,6020.0,533.6752,534.6969,533.0367,533.0367,6020.0
2024-01-09 11:30:00,543.02,544.95,542.83,544.57,10248.0,533.4395,535.3354,533.2528,534.9621,10248.0
2024-01-09 12:00:00,544.51,546.02,544.51,545.7,2101.0,534.9032,536.3865,534.9032,536.0722,2101.0
2024-01-09 12:30:00,545.65,545.66,544.97,545.3,1911.0,536.0231,536.0329,535.3551,535.6792,1911.0
2024-01-09 13:00:00,545.12,546.7,544.4,545.05,12490.0,535.5024,537.0545,534.7951,535.4336,12490.0
2024-01-09 13:30:00,545.18,546.51,543.79,545.46,27744.0,535.5614,536.8679,534.1959,535.8364,27744.0
2024-01-09 14:00:00,545.25,545.8,544.68,544.94,12837.0,535.6301,536.1704,535.0702,535.3256,12837.0
2024-01-09 14:30:00,545.28,545.43,542.4,542.87,6367.0,535.6596,535.8069,532.8304,533.2921,6367.0
2024-01-09 15:00:00,543.36,544.08,542.22,543.56,4507.0,533.7735,534.4808,532.6536,533.9699,4507.0
2024-01-09 15:30:00,542.95,542.95,539.51,539.74,30264.0,533.3707,533.3707,529.9914,530.2173,30264.0
2024-01-10 09:30:00,541.63,543.78,540.0,540.11,6313.0,532.074,534.1861,530.4727,530.5808,6313.0
2024-01-10 10:00:00,539.56,540.05,538.0,539.52,3561.0,530.0405,530.5219,528.508,530.0012,3561.0
2024-01-10 10:30:00,539.52,541.11,539.26,541.09,1895.0,530.0012,531.5632,529.7458,531.5435,1895.0
2024-01-10 11:00:00,540.42,540.75,538.55,539.61,4703.0,530.8853,531.2095,529.0483,530.0896,4703.0
2024-01-10 11:30:00,539.37,540.3,539.27,539.84,4658.0,529.8539,530.7675,529.7556,530.3156,4658.0
2024-01-10 12:00:00,540.13,540.91,540.0,540.19,3380.0,530.6005,531.3667,530.4727,530.6594,3380.0
2024-01-10 12:30:00,539.25,541.49,539.25,540.71,1743.0,529.736,531.9365,529.736,531.1702,1743.0
2024-01-10 13:00:00,540.98,543.45,540.98,543.4,3801.0,531.4355,533.8619,531.4355,533.8128,3801.0
2024-01-10 13:30:00,543.5,544.5,543.04,543.9,2439.0,533.911,534.8934,533.4591,534.3039,2439.0
2024-01-10 14:00:00,544.3,545.24,543.11,544.73,9958.0,534.6969,535.6203,533.5279,535.1193,9958.0
2024-01-10 14:30:00,545.49,545.95,544.93,545.44,4592.0,535.8659,536.3178,535.3158,535.8168,4592.0
2024-01-10 15:00:00,544.83,545.01,542.96,543.52,9318.0,535.2175,535.3944,533.3805,533.9306,9318.0
2024-01-10 15:30:00,543.85,546.83,543.85,546.54,31457.0,534.2548,537.1822,534.2548,536.8974,31457.0
2024-01-11 09:30:00,549.78,554.78,546.22,550.99,66943.0,540.0802,544.992,536.583,541.2688,66943.0
2024-01-11 10:00:00,551.65,552.5,548.86,549.64,29541.0,541.9172,542.7522,539.1764,539.9427,29541.0
2024-01-11 10:30:00,550.03,551.47,548.56,551.06,29378.0,540.3258,541.7404,538.8817,541.3376,29378.0
2024-01-11 11:00:00,551.11,553.21,549.25,549.36,37710.0,541.3867,543.4497,539.5595,539.6676,37710.0
2024-01-11 11:30:00,549.4,550.45,548.43,549.25,21236.0,539.7069,540.7384,538.754,539.5595,21236.0
2024-01-11 12:00:00,549.6,552.83,549.59,551.0,25046.0,539.9034,543.0764,539.8935,541.2787,25046.0
2024-01-11 12:30:00,551.09,552.49,549.84,550.32,247654.0,541.3671,542.7424,540.1391,540.6107,247654.0
2024-01-11 13:00:00,549.92,549.92,546.1,546.73,11448.0,540.2177,540.2177,536.4651,537.084,11448.0
2024-01-11 13:30:00,546.66,548.6,546.26,548.6,6815.0,537.0152,538.921,536.6223,538.921,6815.0
2024-01-11 14:00:00,549.45,550.1,547.98,549.25,7621.0,539.756,540.3945,538.312,539.5595,7621.0
2024-01-11 14:30:00,548.95,550.92,548.67,550.05,8635.0,539.2648,541.2001,538.9898,540.3454,8635.0
2024-01-11 15:00:00,549.26,551.45,548.67,550.91,13204.0,539.5694,541.7207,538.9898,541.1903,13204.0
2024-01-11 15:30:00,551.0,552.31,549.46,549.89,45301.0,541.2787,542.5656,539.7658,540.1883,45301.0
2024-01-12 09:30:00,555.3,556.0,545.5,546.15,13894.0,545.5028,546.1905,535.8757,536.5142,13894.0
2024-01-12 10:00:00,544.95,550.88,544.94,550.5,10221.0,535.3354,541.1608,535.3256,540.7875,10221.0
2024-01-12 10:30:00,551.03,551.05,546.52,546.75,3112.0,541.3081,541.3278,536.8777,537.1037,3112.0
2024-01-12 11:00:00,546.44,547.6,545.42,545.46,6577.0,536.7991,537.9387,535.7971,535.8364,6577.0
2024-01-12 11:30:00,546.94,546.95,542.54,544.0,9598.0,537.2903,537.3001,532.9679,534.4022,9598.0
2024-01-12 12:00:00,543.94,545.07,542.31,544.58,4869.0,534.3432,535.4533,532.742,534.9719,4869.0
2024-01-12 12:30:00,545.19,547.4,544.7,546.07,4981.0,535.5712,537.7422,535.0898,536.4357,4981.0
2024-01-12 13:00:00,546.41,547.12,546.03,546.26,1778.0,536.7697,537.4671,536.3964,536.6223,1778.0
2024-01-12 13:30:00,546.72,546.72,545.93,546.37,1032.0,537.0742,537.0742,536.2981,536.7304,1032.0
2024-01-12 14:00:00,546.49,547.01,545.42,545.87,4226.0,536.8482,537.3591,535.7971,536.2392,4226.0
2024-01-12 14:30:00,545.72,545.72,544.58,545.16,4236.0,536.0918,536.0918,534.9719,535.5417,4236.0
2024-01-12 15:00:00,544.58,545.02,543.82,544.0,8256.0,534.9719,535.4042,534.2253,534.4022,8256.0
2024-01-12 15:30:00,543.74,547.0,543.74,545.45,35416.0,534.1468,537.3492,534.1468,535.8266,35416.0
2024-01-16 09:30:00,541.07,543.52,536.08,536.96,22551.0,531.5239,533.9306,526.6219,527.4864,22551.0
2024-01-16 10:00:00,537.16,542.12,536.92,541.44,16714.0,527.6829,532.5553,527.4471,531.8873,16714.0
2024-01-16 10:30:00,541.2,542.68,540.79,541.18,9613.0,531.6516,533.1055,531.2488,531.6319,9613.0
2024-01-16 11:00:00,540.76,542.39,539.77,541.35,8454.0,531.2193,532.8206,530.2468,531.7989,8454.0
2024-01-16 11:30:00,541.77,541.84,538.86,538.92,7355.0,532.2115,532.2803,529.3529,529.4118,7355.0
2024-01-16 12:00:00,539.13,539.53,538.78,539.05,4936.0,529.6181,530.011,529.2743,529.5395,4936.0
2024-01-16 12:30:00,539.04,539.41,538.52,538.52,2481.0,529.5297,529.8932,529.0189,529.0189,2481.0
2024-01-16 13:00:00,538.93,539.68,538.52,538.79,6090.0,529.4216,530.1584,529.0189,529.2841,6090.0
2024-01-16 13:30:00,538.86,538.87,537.4,537.84,10023.0,529.3529,529.3627,527.9186,528.3509,10023.0
2024-01-16 14:00:00,537.89,539.76,537.25,539.31,21934.0,528.4,530.237,527.7713,529.7949,21934.0
2024-01-16 14:30:00,539.09,541.22,539.08,540.43,14788.0,529.5788,531.6712,529.569,530.8952,14788.0
2024-01-16 15:00:00,540.4,541.04,540.29,540.48,26075.0,530.8657,531.4944,530.7576,530.9443,26075.0
2024-01-16 15:30:00,540.83,542.44,539.84,542.44,51565.0,531.2881,532.8697,530.3156,532.8697,51565.0
2024-01-17 09:30:00,532.0,534.95,525.46,533.62,64534.0,522.6139,525.5118,516.1893,524.2053,64534.0
2024-01-17 10:00:00,533.22,536.69,532.72,536.69,36988.0,523.8124,527.2211,523.3212,527.2211,36988.0
2024-01-17 10:30:00,536.75,538.02,535.62,536.84,12874.0,527.2801,528.5277,526.17,527.3685,12874.0
2024-01-17 11:00:00,536.81,539.3,536.48,538.41,17660.0,527.339,529.7851,527.0148,528.9108,17660.0
2024-01-17 11:30:00,538.36,538.95,537.68,537.98,12945.0,528.8617,529.4413,528.1937,528.4884,12945.0
2024-01-17 12:00:00,537.99,538.05,535.6,536.2,18413.0,528.4982,528.5571,526.1504,526.7398,18413.0
2024-01-17 12:30:00,536.22,536.95,535.18,536.05,12000.0,526.7594,527.4766,525.7378,526.5924,12000.0
2024-01-17 13:00:00,536.0,536.25,532.52,534.24,25915.0,526.5433,526.7889,523.1247,524.8144,25915.0
2024-01-17 13:30:00,533.71,534.35,532.81,533.58,9654.0,524.2937,524.9224,523.4096,524.166,9654.0
2024-01-17 14:00:00,534.82,535.36,533.84,535.19,10431.0,525.3841,525.9146,524.4214,525.7476,10431.0
2024-01-17 14:30:00,535.85,537.0,535.55,536.15,9166.0,526.396,527.5257,526.1013,526.6907,9166.0
2024-01-17 15:00:00,536.15,536.64,535.95,536.33,14406.0,526.6907,527.172,526.4942,526.8675,14406.0
2024-01-17 15:30:00,536.18,538.16,536.18,538.16,34154.0,526.7201,528.6652,526.7201,528.6652,34154.0
2024-01-18 09:30:00,551.35,554.27,542.41,546.38,80818.0,541.6225,544.491,532.8402,536.7402,80818.0
2024-01-18 10:00:00,546.01,546.4,542.41,546.39,30684.0,536.3767,536.7598,532.8402,536.75,30684.0
2024-01-18 10:30:00,546.77,548.34,546.45,546.8,26777.0,537.1233,538.6656,536.8089,537.1528,26777.0
2024-01-18 11:00:00,546.61,546.91,545.8,545.95,23228.0,536.9661,537.2608,536.1704,536.3178,23228.0
2024-01-18 11:30:00,545.96,546.37,539.84,541.29,16385.0,536.3276,536.7304,530.3156,531.74,16385.0
2024-01-18 12:00:00,541.46,541.91,539.36,540.96,26687.0,531.907,532.349,529.844,531.4158,26687.0
2024-01-18 12:30:00,540.76,542.17,540.35,541.75,15487.0,531.2193,532.6045,530.8166,532.1919,15487.0
2024-01-18 13:00:00,541.75,541.84,539.99,541.25,22167.0,532.1919,532.2803,530.4629,531.7007,22167.0
2024-01-18 13:30:00,541.0,542.04,540.84,541.85,6926.0,531.4551,532.4768,531.2979,532.2901,6926.0
2024-01-18 14:00:00,541.89,542.65,540.7,542.64,10590.0,532.3294,533.076,531.1604,533.0662,10590.0
2024-01-18 14:30:00,542.77,543.29,541.67,542.14,9384.0,533.1939,533.7047,532.1133,532.575,9384.0
2024-01-18 15:00:00,542.14,544.98,542.14,544.06,20039.0,532.575,535.3649,532.575,534.4611,20039.0
2024-01-18 15:30:00,544.32,546.61,543.78,546.46,44749.0,534.7165,536.9661,534.1861,536.8188,44749.0
2024-01-19 09:30:00,551.4,551.53,545.04,549.6,43528.0,541.6716,541.7993,535.4238,539.9034,43528.0
2024-01-19 10:00:00,549.81,550.65,548.13,549.0,13643.0,540.1097,540.9348,538.4593,539.314,13643.0
2024-01-19 10:30:00,549.37,550.18,548.5,550.18,15917.0,539.6774,540.4731,538.8228,540.4731,15917.0
2024-01-19 11:00:00,549.96,551.81,549.44,551.77,5883.0,540.257,542.0744,539.7462,542.0351,5883.0
2024-01-19 11:30:00,551.32,551.5,550.31,550.63,4213.0,541.593,541.7698,540.6008,540.9152,4213.0
2024-01-19 12:00:00,550.65,551.14,550.02,551.05,5973.0,540.9348,541.4162,540.316,541.3278,5973.0
2024-01-19 12:30:00,551.24,553.2,551.24,553.18,7292.0,541.5144,543.4399,541.5144,543.4202,7292.0
2024-01-19 13:00:00,553.2,553.6,552.0,553.2,9298.0,543.4399,543.8328,542.261,543.4399,9298.0
2024-01-19 13:30:00,553.47,555.29,553.27,554.44,8484.0,543.7051,545.493,543.5086,544.658,8484.0
2024-01-19 14:00:00,553.98,555.89,553.98,555.51,5758.0,544.2061,546.0824,544.2061,545.7091,5758.0
2024-01-19 14:30:00,555.74,556.28,555.0,555.44,7480.0,545.935,546.4655,545.2081,545.6403,7480.0
2024-01-19 15:00:00,555.18,555.95,555.03,555.4,9234.0,545.3849,546.1413,545.2376,545.601,9234.0
2024-01-19 15:30:00,555.25,555.25,553.02,553.94,25196.0,545.4537,545.4537,543.263,544.1668,25196.0
2024-01-22 09:30:00,556.83,563.95,556.17,563.02,15414.0,547.0058,554.0002,546.3575,553.0866,15414.0
2024-01-22 10:00:00,562.1,564.3,561.42,564.3,21820.0,552.1828,554.344,551.5148,554.344,21820.0
2024-01-22 10:30:00,563.76,564.46,562.35,563.05,17043.0,553.8135,554.5012,552.4284,553.1161,17043.0
2024-01-22 11:00:00,562.64,564.18,561.49,563.81,16699.0,552.7133,554.2261,551.5836,553.8627,16699.0
2024-01-22 11:30:00,563.81,566.47,563.17,566.43,15256.0,553.8627,556.4757,553.234,556.4364,15256.0
2024-01-22 12:00:00,566.1,567.46,565.2,566.79,7522.0,556.1123,557.4483,555.2281,556.7901,7522.0
2024-01-22 12:30:00,567.0,569.13,566.84,568.69,12651.0,556.9964,559.0888,556.8392,558.6566,12651.0
2024-01-22 13:00:00,568.64,569.6,565.97,565.98,9793.0,558.6074,559.5505,555.9846,555.9944,9793.0
2024-01-22 13:30:00,566.08,566.83,564.92,565.57,4285.0,556.0926,556.8294,554.9531,555.5916,4285.0
2024-01-22 14:00:00,565.6,565.63,563.72,564.62,6343.0,555.6211,555.6506,553.7743,554.6584,6343.0
2024-01-22 14:30:00,564.83,566.04,564.51,565.85,10923.0,554.8647,556.0533,554.5503,555.8667,10923.0
2024-01-22 15:00:00,565.58,566.86,565.43,566.86,10888.0,555.6014,556.8589,555.4541,556.8589,10888.0
2024-01-22 15:30:00,566.43,566.83,565.3,566.24,29612.0,556.4364,556.8294,555.3264,556.2498,29612.0
2024-01-23 09:30:00,566.63,571.19,566.07,567.0,8940.0,556.6329,561.1125,556.0828,556.9964,8940.0
2024-01-23 10:00:00,566.9,568.8,565.19,566.2,14569.0,556.8981,558.7646,555.2183,556.2105,14569.0
2024-01-23 10:30:00,565.79,568.82,565.39,567.35,12671.0,555.8077,558.7843,555.4148,557.3402,12671.0
2024-01-23 11:00:00,567.26,567.26,565.89,566.11,7863.0,557.2518,557.2518,555.906,556.1221,7863.0
2024-01-23 11:30:00,566.59,570.18,566.59,568.75,9235.0,556.5936,560.1203,556.5936,558.7155,9235.0
2024-01-23 12:00:00,568.97,569.07,568.0,568.57,22111.0,558.9316,559.0299,557.9787,558.5387,22111.0
2024-01-23 12:30:00,568.64,568.99,566.97,567.72,2553.0,558.6074,558.9513,556.9669,557.7037,2553.0
2024-01-23 13:00:00,567.3,567.59,565.0,565.0,6009.0,557.2911,557.576,555.0317,555.0317,6009.0
2024-01-23 13:30:00,564.97,564.97,563.58,564.49,4422.0,555.0022,555.0022,553.6367,554.5307,4422.0
2024-01-23 14:00:00,564.34,564.34,563.14,563.14,5053.0,554.3833,554.3833,553.2045,553.2045,5053.0
2024-01-23 14:30:00,563.76,564.58,563.17,563.49,27489.0,553.8135,554.6191,553.234,553.5483,27489.0
2024-01-23 15:00:00,563.13,564.81,562.92,563.63,7886.0,553.1947,554.845,552.9884,553.6858,7886.0
2024-01-23 15:30:00,563.23,564.23,562.87,563.67,31865.0,553.2929,554.2753,552.9392,553.7251,31865.0
2024-01-24 09:30:00,567.79,567.79,562.14,564.0,8424.0,557.7724,557.7724,552.2221,554.0493,8424.0
2024-01-24 10:00:00,563.63,563.83,561.35,562.7,5954.0,553.6858,553.8823,551.4461,552.7722,5954.0
2024-01-24 10:30:00,562.93,563.97,561.65,562.44,7172.0,552.9982,554.0198,551.7408,552.5168,7172.0
2024-01-24 11:00:00,562.93,563.94,561.88,563.27,3719.0,552.9982,553.9904,551.9667,553.3322,3719.0
2024-01-24 11:30:00,562.88,563.8,562.51,563.1,2039.0,552.9491,553.8528,552.5856,553.1652,2039.0
2024-01-24 12:00:00,563.14,564.0,562.39,563.29,7947.0,553.2045,554.0493,552.4677,553.3518,7947.0
2024-01-24 12:30:00,562.94,564.24,562.64,564.24,7389.0,553.008,554.2851,552.7133,554.2851,7389.0
2024-01-24 13:00:00,563.77,563.78,561.52,561.61,7134.0,553.8234,553.8332,551.6131,551.7015,7134.0
2024-01-24 13:30:00,561.56,561.81,560.26,561.08,3887.0,551.6524,551.8979,550.3753,551.1808,3887.0
2024-01-24 14:00:00,561.06,561.74,559.97,560.43,7853.0,551.1612,551.8292,550.0904,550.5423,7853.0
2024-01-24 14:30:00,560.26,561.8,560.26,560.47,9080.0,550.3753,551.8881,550.3753,550.5816,9080.0
2024-01-24 15:00:00,560.0,560.8,558.77,558.77,3155.0,550.1199,550.9058,548.9116,548.9116,3155.0
2024-01-24 15:30:00,559.36,560.36,558.09,558.46,27776.0,549.4912,550.4735,548.2436,548.6071,27776.0
2024-01-25 09:30:00,558.68,559.59,554.74,558.18,13115.0,548.8232,549.7171,544.9527,548.332,13115.0
2024-01-25 10:00:00,557.04,557.51,552.4,552.79,4911.0,547.2121,547.6738,542.654,543.0371,4911.0
2024-01-25 10:30:00,552.99,553.52,550.43,551.82,6787.0,543.2336,543.7542,540.7187,542.0842,6787.0
2024-01-25 11:00:00,551.3,553.29,551.05,552.45,9714.0,541.5734,543.5283,541.3278,542.7031,9714.0
2024-01-25 11:30:00,552.1,552.79,551.28,551.32,5868.0,542.3593,543.0371,541.5537,541.593,5868.0
2024-01-25 12:00:00,551.94,552.11,550.45,551.33,19333.0,542.2021,542.3691,540.7384,541.6028,19333.0
2024-01-25 12:30:00,551.06,551.45,550.1,550.42,18225.0,541.3376,541.7207,540.3945,540.7089,18225.0
2024-01-25 13:00:00,550.45,551.21,549.35,549.65,9553.0,540.7384,541.485,539.6578,539.9525,9553.0
2024-01-25 13:30:00,549.63,550.64,549.61,550.12,6514.0,539.9328,540.925,539.9132,540.4142,6514.0
2024-01-25 14:00:00,549.75,550.84,549.39,550.49,6912.0,540.0507,541.1215,539.6971,540.7777,6912.0
2024-01-25 14:30:00,550.49,551.12,549.71,550.8,11892.0,540.7777,541.3966,540.0114,541.0822,11892.0
2024-01-25 15:00:00,551.1,551.29,550.47,550.98,13306.0,541.3769,541.5636,540.758,541.259,13306.0
2024-01-25 15:30:00,550.98,554.79,550.79,554.75,71595.0,541.259,545.0018,541.0724,544.9625,71595.0
2024-01-26 09:30:00,557.09,559.33,550.4,552.88,13379.0,547.2612,549.4617,540.6893,543.1255,13379.0
2024-01-26 10:00:00,553.09,553.09,551.03,552.01,10387.0,543.3318,543.3318,541.3081,542.2709,10387.0
2024-01-26 10:30:00,551.61,552.03,550.62,551.33,7221.0,541.8779,542.2905,540.9054,541.6028,7221.0
2024-01-26 11:00:00,550.78,550.78,548.14,550.07,23155.0,541.0626,541.0626,538.4691,540.3651,23155.0
2024-01-26 11:30:00,549.83,550.05,547.71,547.98,12204.0,540.1293,540.3454,538.0467,538.312,12204.0
2024-01-26 12:00:00,547.63,549.36,547.46,547.85,16774.0,537.9681,539.6676,537.8011,538.1842,16774.0
2024-01-26 12:30:00,547.84,547.84,545.34,545.68,13632.0,538.1744,538.1744,535.7185,536.0525,13632.0
2024-01-26 13:00:00,545.62,546.21,545.27,545.99,12617.0,535.9936,536.5732,535.6498,536.3571,12617.0
2024-01-26 13:30:00,546.0,546.0,544.37,544.56,9747.0,536.3669,536.3669,534.7656,534.9523,9747.0
2024-01-26 14:00:00,544.53,546.13,544.36,545.96,15567.0,534.9228,536.4946,534.7558,536.3276,15567.0
2024-01-26 14:30:00,546.03,548.76,545.42,548.07,18703.0,536.3964,539.0782,535.7971,538.4004,18703.0
2024-01-26 15:00:00,548.07,551.74,547.77,551.16,17121.0,538.4004,542.0056,538.1057,541.4358,17121.0
2024-01-26 15:30:00,551.18,551.5,548.43,548.87,73269.0,541.4555,541.7698,538.754,539.1863,73269.0
2024-01-29 09:30:00,542.38,551.46,542.38,548.48,14443.0,532.8108,541.7306,532.8108,538.8031,14443.0
2024-01-29 10:00:00,549.21,549.58,545.27,546.07,11063.0,539.5203,539.8837,535.6498,536.4357,11063.0
2024-01-29 10:30:00,545.56,546.24,544.22,545.36,11066.0,535.9346,536.6027,534.6183,535.7382,11066.0
2024-01-29 11:00:00,544.85,546.55,544.39,545.84,20078.0,535.2372,536.9072,534.7853,536.2097,20078.0
2024-01-29 11:30:00,545.26,546.03,544.89,545.09,14930.0,535.6399,536.3964,535.2765,535.4729,14930.0
2024-01-29 12:00:00,545.49,546.38,544.44,545.29,21202.0,535.8659,536.7402,534.8344,535.6694,21202.0
2024-01-29 12:30:00,545.83,546.12,543.49,543.49,17251.0,536.1999,536.4848,533.9012,533.9012,17251.0
2024-01-29 13:00:00,543.42,545.47,543.41,544.32,9571.0,533.8324,535.8462,533.8226,534.7165,9571.0
2024-01-29 13:30:00,544.65,546.07,544.47,545.69,12361.0,535.0407,536.4357,534.8639,536.0624,12361.0
2024-01-29 14:00:00,545.78,548.63,545.44,547.92,23019.0,536.1508,538.9505,535.8168,538.253,23019.0
2024-01-29 14:30:00,547.77,547.97,546.55,546.74,14545.0,538.1057,538.3021,536.9072,537.0938,14545.0
2024-01-29 15:00:00,546.72,551.37,546.71,550.98,23137.0,537.0742,541.6421,537.0644,541.259,23137.0
2024-01-29 15:30:00,550.98,551.48,549.76,550.87,66123.0,541.259,541.7502,540.0605,541.151,66123.0
2024-01-30 09:30:00,580.14,607.48,580.14,598.28,92642.0,569.9046,596.7622,569.9046,587.7245,92642.0
2024-01-30 10:00:00,596.7,601.18,595.36,598.84,56224.0,586.1724,590.5733,584.856,588.2746,56224.0
2024-01-30 10:30:00,598.74,600.89,595.91,599.37,29435.0,588.1764,590.2885,585.3963,588.7953,29435.0
2024-01-30 11:00:00,599.24,613.91,598.41,611.45,55684.0,588.6676,603.0787,587.8522,600.6621,55684.0
2024-01-30 11:30:00,611.92,617.39,608.37,610.0,47553.0,601.1239,606.4973,597.6365,599.2377,47553.0
2024-01-30 12:00:00,609.84,613.28,607.82,608.27,37714.0,599.0806,602.4599,597.0962,597.5383,37714.0
2024-01-30 12:30:00,608.72,610.02,604.96,608.16,17835.0,597.9803,599.2574,594.2867,597.4302,17835.0
2024-01-30 13:00:00,608.57,609.57,606.17,607.35,14284.0,597.833,598.8153,595.4753,596.6345,14284.0
2024-01-30 13:30:00,607.49,608.22,602.43,604.23,16912.0,596.772,597.4891,591.8013,593.5695,16912.0
2024-01-30 14:00:00,604.22,605.26,600.95,602.76,27303.0,593.5597,594.5814,590.3474,592.1255,27303.0
2024-01-30 14:30:00,602.76,607.51,598.47,604.7,31974.0,592.1255,596.7917,587.9112,594.0312,31974.0
2024-01-30 15:00:00,604.89,607.78,604.39,607.14,22794.0,594.2179,597.0569,593.7267,596.4282,22794.0
2024-01-30 15:30:00,607.59,607.6,601.71,601.99,108536.0,596.8702,596.8801,591.094,591.3691,108536.0
2024-01-31 09:30:00,600.0,610.98,597.19,603.89,35382.0,589.4142,600.2004,586.6537,593.2355,35382.0
2024-01-31 10:00:00,604.05,611.61,602.74,609.4,18132.0,593.3927,600.8193,592.1058,598.6483,18132.0
2024-01-31 10:30:00,609.4,611.97,606.39,607.2,19259.0,598.6483,601.173,595.6914,596.4871,19259.0
2024-01-31 11:00:00,607.3,608.63,605.85,607.55,8795.0,596.5854,597.8919,595.1609,596.831,8795.0
2024-01-31 11:30:00,606.9,609.69,606.32,609.24,15872.0,596.1924,598.9332,595.6227,598.4911,15872.0
2024-01-31 12:00:00,609.32,611.75,608.63,611.69,18460.0,598.5697,600.9569,597.8919,600.8979,18460.0
2024-01-31 12:30:00,611.37,611.54,609.85,611.16,13811.0,600.5836,600.7506,599.0904,600.3773,13811.0
2024-01-31 13:00:00,611.14,612.53,609.05,609.07,60193.0,600.3576,601.7231,598.3045,598.3241,60193.0
2024-01-31 13:30:00,609.13,609.36,608.01,608.69,6793.0,598.3831,598.609,597.2828,597.9508,6793.0
2024-01-31 14:00:00,609.43,609.43,602.8,602.8,18259.0,598.6778,598.6778,592.1648,592.1648,18259.0
2024-01-31 14:30:00,602.76,608.84,602.0,607.03,26361.0,592.1255,598.0982,591.3789,596.3201,26361.0
2024-01-31 15:00:00,607.0,607.0,601.91,602.18,23043.0,596.2907,596.2907,591.2905,591.5557,23043.0
2024-01-31 15:30:00,602.24,602.24,596.62,598.51,54239.0,591.6146,591.6146,586.0938,587.9504,54239.0
2024-02-01 09:30:00,598.94,601.94,586.0,590.07,58937.0,588.3729,591.3199,575.6612,579.6594,58937.0
2024-02-01 10:00:00,590.07,592.29,586.14,590.61,18998.0,579.6594,581.8402,575.7987,580.1898,18998.0
2024-02-01 10:30:00,590.66,591.18,586.04,588.13,24696.0,580.2389,580.7498,575.7005,577.7536,24696.0
2024-02-01 11:00:00,588.15,589.0,584.41,586.31,11850.0,577.7732,578.6082,574.0992,575.9657,11850.0
2024-02-01 11:30:00,586.31,590.4,586.3,590.16,17062.0,575.9657,579.9835,575.9559,579.7478,17062.0
2024-02-01 12:00:00,590.16,591.14,587.67,590.19,21700.0,579.7478,580.7105,577.3017,579.7772,21700.0
2024-02-01 12:30:00,590.34,591.83,589.73,590.2,31082.0,579.9246,581.3883,579.3254,579.7871,31082.0
2024-02-01 13:00:00,590.26,593.13,588.74,593.13,18258.0,579.846,582.6654,578.3528,582.6654,18258.0
2024-02-01 13:30:00,592.94,596.66,592.94,595.0,17640.0,582.4787,586.1331,582.4787,584.5024,17640.0
2024-02-01 14:00:00,595.0,595.55,592.72,593.86,9426.0,584.5024,585.0427,582.2626,583.3825,9426.0
2024-02-01 14:30:00,594.19,597.19,593.59,597.14,19946.0,583.7067,586.6537,583.1173,586.6046,19946.0
2024-02-01 15:00:00,596.99,598.99,596.98,598.7,13764.0,586.4573,588.422,586.4474,588.1371,13764.0
2024-02-01 15:30:00,598.91,604.3,598.91,604.3,91151.0,588.3434,593.6383,588.3434,593.6383,91151.0
2024-02-02 09:30:00,603.36,604.58,596.8,598.25,19475.0,592.7149,593.9134,586.2706,587.695,19475.0
2024-02-02 10:00:00,598.3,599.9,596.32,597.67,21488.0,587.7442,589.3159,585.7991,587.1253,21488.0
2024-02-02 10:30:00,597.6,598.67,595.75,598.4,10544.0,587.0565,588.1076,585.2391,587.8424,10544.0
2024-02-02 11:00:00,598.62,598.76,596.48,597.54,8838.0,588.0585,588.196,585.9563,586.9976,8838.0
2024-02-02 11:30:00,597.33,598.46,596.87,597.0,7888.0,586.7913,587.9013,586.3394,586.4671,7888.0
2024-02-02 12:00:00,597.04,597.04,595.39,596.02,6326.0,586.5064,586.5064,584.8855,585.5044,6326.0
2024-02-02 12:30:00,595.79,596.22,592.36,594.77,7228.0,585.2784,585.7009,581.909,584.2764,7228.0
2024-02-02 13:00:00,594.64,595.66,593.81,593.83,6733.0,584.1487,585.1507,583.3334,583.353,6733.0
2024-02-02 13:30:00,594.15,594.15,593.07,593.27,12324.0,583.6674,583.6674,582.6064,582.8029,12324.0
2024-02-02 14:00:00,593.3,594.94,592.11,592.96,21298.0,582.8324,584.4434,581.6634,582.4984,21298.0
2024-02-02 14:30:00,593.1,593.64,590.75,593.48,16074.0,582.6359,583.1664,580.3274,583.0092,16074.0
2024-02-02 15:00:00,593.62,594.13,592.43,593.66,20201.0,583.1467,583.6477,581.9777,583.186,20201.0
2024-02-02 15:30:00,593.58,594.12,590.67,593.06,54912.0,583.1074,583.6379,580.2488,582.5966,54912.0
2024-02-05 09:30:00,590.85,592.39,585.48,587.47,24232.0,580.4256,581.9384,575.1503,577.1052,24232.0
2024-02-05 10:00:00,586.78,586.78,582.43,585.14,9220.0,576.4274,576.4274,572.1541,574.8163,9220.0
2024-02-05 10:30:00,585.36,585.84,582.51,583.2,12023.0,575.0325,575.504,572.2327,572.9106,12023.0
2024-02-05 11:00:00,583.64,584.16,583.24,584.04,17911.0,573.3428,573.8536,572.9499,573.7357,17911.0
2024-02-05 11:30:00,583.85,584.69,583.23,584.63,12930.0,573.5491,574.3743,572.94,574.3153,12930.0
2024-02-05 12:00:00,584.28,584.91,583.72,584.6,15846.0,573.9715,574.5904,573.4214,574.2859,15846.0
2024-02-05 12:30:00,584.65,588.35,584.24,586.7,16489.0,574.335,577.9697,573.9322,576.3488,16489.0
2024-02-05 13:00:00,586.47,587.04,585.56,586.12,12252.0,576.1229,576.6828,575.2289,575.779,12252.0
2024-02-05 13:30:00,586.5,586.61,585.63,586.56,13719.0,576.1523,576.2604,575.2977,576.2113,13719.0
2024-02-05 14:00:00,586.58,587.02,586.45,586.86,7580.0,576.2309,576.6632,576.1032,576.506,7580.0
2024-02-05 14:30:00,586.83,587.04,584.92,585.18,20933.0,576.4765,576.6828,574.6002,574.8556,20933.0
2024-02-05 15:00:00,585.26,585.72,583.62,585.29,14117.0,574.9342,575.3861,573.3232,574.9637,14117.0
2024-02-05 15:30:00,585.08,585.23,582.89,583.04,53785.0,574.7574,574.9047,572.606,572.7534,53785.0
2024-02-06 09:30:00,586.93,586.93,581.51,581.51,14066.0,576.5748,576.5748,571.2504,571.2504,14066.0
2024-02-06 10:00:00,582.93,584.91,582.01,582.57,9622.0,572.6453,574.5904,571.7416,572.2917,9622.0
2024-02-06 10:30:00,582.45,582.94,580.8,581.16,5819.0,572.1738,572.6552,570.5529,570.9066,5819.0
2024-02-06 11:00:00,581.68,581.74,580.06,581.2,5000.0,571.4174,571.4763,569.826,570.9459,5000.0
2024-02-06 11:30:00,581.02,581.51,580.42,580.8,4339.0,570.769,571.2504,570.1796,570.5529,4339.0
2024-02-06 12:00:00,580.24,580.68,579.34,579.79,6431.0,570.0028,570.435,569.1187,569.5607,6431.0
2024-02-06 12:30:00,580.0,581.05,579.55,581.05,5844.0,569.767,570.7985,569.325,570.7985,5844.0
2024-02-06 13:00:00,580.7,581.57,580.57,581.0,4991.0,570.4547,571.3093,570.327,570.7494,4991.0
2024-02-06 13:30:00,581.0,581.82,580.94,581.63,12333.0,570.7494,571.5549,570.6904,571.3683,12333.0
2024-02-06 14:00:00,581.41,581.76,580.01,580.61,19281.0,571.1521,571.496,569.7768,570.3663,19281.0
2024-02-06 14:30:00,580.95,581.39,580.82,581.32,5585.0,570.7003,571.1325,570.5726,571.0637,5585.0
2024-02-06 15:00:00,581.28,581.78,581.01,581.19,13772.0,571.0244,571.5156,570.7592,570.936,13772.0
2024-02-06 15:30:00,581.0,582.06,580.61,582.0,76741.0,570.7494,571.7907,570.3663,571.7317,76741.0
2024-02-07 09:30:00,585.08,585.08,578.35,580.64,13945.0,574.7574,574.7574,568.1461,570.3957,13945.0
2024-02-07 10:00:00,580.58,588.79,580.58,587.9,27029.0,570.3368,578.4019,570.3368,577.5276,27029.0
2024-02-07 10:30:00,587.87,588.05,584.79,584.99,7250.0,577.4982,577.675,574.4725,574.669,7250.0
2024-02-07 11:00:00,585.36,586.66,584.75,586.06,4210.0,575.0325,576.3095,574.4332,575.7201,4210.0
2024-02-07 11:30:00,586.06,586.45,585.63,585.75,10826.0,575.7201,576.1032,575.2977,575.4156,10826.0
2024-02-07 12:00:00,585.63,586.72,585.24,585.91,6138.0,575.2977,576.3685,574.9146,575.5728,6138.0
2024-02-07 12:30:00,585.46,586.73,584.87,586.56,11362.0,575.1307,576.3783,574.5511,576.2113,11362.0
2024-02-07 13:00:00,586.79,588.28,586.08,588.28,18548.0,576.4372,577.9009,575.7398,577.9009,18548.0
2024-02-07 13:30:00,589.31,591.11,588.82,590.31,6099.0,578.9128,580.681,578.4314,579.8951,6099.0
2024-02-07 14:00:00,590.0,591.2,588.94,591.12,7094.0,579.5906,580.7694,578.5493,580.6908,7094.0
2024-02-07 14:30:00,591.2,591.49,590.25,590.43,8824.0,580.7694,581.0543,579.8362,580.013,8824.0
2024-02-07 15:00:00,590.33,590.99,589.43,589.43,11401.0,579.9148,580.5631,579.0306,579.0306,11401.0
2024-02-07 15:30:00,589.68,590.65,589.14,590.65,36387.0,579.2762,580.2291,578.7458,580.2291,36387.0
2024-02-08 09:30:00,586.43,588.48,584.74,585.73,10112.0,576.0836,578.0974,574.4234,575.3959,10112.0
2024-02-08 10:00:00,585.43,586.2,581.25,583.01,12688.0,575.1012,575.8576,570.995,572.7239,12688.0
2024-02-08 10:30:00,583.51,584.3,582.49,583.98,10986.0,573.2151,573.9912,572.2131,573.6768,10986.0
2024-02-08 11:00:00,584.0,584.15,582.01,583.38,6492.0,573.6964,573.8438,571.7416,573.0874,6492.0
2024-02-08 11:30:00,582.82,583.84,582.48,583.78,6442.0,572.5373,573.5393,572.2033,573.4803,6442.0
2024-02-08 12:00:00,583.7,586.63,583.7,585.88,9912.0,573.4017,576.28,573.4017,575.5433,9912.0
2024-02-08 12:30:00,585.9,586.83,585.66,586.65,13630.0,575.5629,576.4765,575.3272,576.2997,13630.0
2024-02-08 13:00:00,586.5,586.76,585.75,586.17,8944.0,576.1523,576.4078,575.4156,575.8282,8944.0
2024-02-08 13:30:00,586.18,586.18,585.52,585.82,9576.0,575.838,575.838,575.1896,575.4843,9576.0
2024-02-08 14:00:00,585.86,587.66,585.6,587.41,19080.0,575.5236,577.2919,575.2682,577.0463,19080.0
2024-02-08 14:30:00,587.48,587.94,587.24,587.67,7011.0,577.1151,577.5669,576.8793,577.3017,7011.0
2024-02-08 15:00:00,587.75,588.17,587.03,587.14,11081.0,577.3803,577.7929,576.673,576.7811,11081.0
2024-02-08 15:30:00,587.21,587.63,585.38,585.5,48038.0,576.8498,577.2624,575.0521,575.17,48038.0
2024-02-09 09:30:00,585.39,586.85,584.5,586.27,14618.0,575.0619,576.4962,574.1876,575.9264,14618.0
2024-02-09 10:00:00,585.93,586.4,585.25,585.66,14695.0,575.5924,576.0541,574.9244,575.3272,14695.0
2024-02-09 10:30:00,585.36,587.55,585.29,587.41,11200.0,575.0325,577.1838,574.9637,577.0463,11200.0
2024-02-09 11:00:00,587.34,589.84,587.02,589.29,7475.0,576.9775,579.4334,576.6632,578.8931,7475.0
2024-02-09 11:30:00,589.63,589.63,588.51,589.5,8036.0,579.2271,579.2271,578.1269,579.0994,8036.0
2024-02-09 12:00:00,589.47,589.62,588.79,589.37,3775.0,579.0699,579.2173,578.4019,578.9717,3775.0
2024-02-09 12:30:00,589.5,591.0,589.08,590.94,6379.0,579.0994,580.5729,578.6868,580.514,6379.0
2024-02-09 13:00:00,591.43,592.98,591.19,591.94,6313.0,580.9954,582.518,580.7596,581.4964,6313.0
2024-02-09 13:30:00,592.08,593.2,591.28,592.88,10368.0,581.6339,582.7341,580.848,582.4198,10368.0
2024-02-09 14:00:00,592.76,594.24,592.5,593.45,5983.0,582.3019,583.7558,582.0465,582.9797,5983.0
2024-02-09 14:30:00,593.48,593.81,592.88,593.23,4971.0,583.0092,583.3334,582.4198,582.7636,4971.0
2024-02-09 15:00:00,593.4,593.72,592.28,593.0,10205.0,582.9306,583.245,581.8304,582.5377,10205.0
2024-02-09 15:30:00,593.17,593.17,591.0,592.41,25825.0,582.7047,582.7047,580.5729,581.9581,25825.0
2024-02-12 09:30:00,592.93,594.19,590.57,592.36,8496.0,582.4689,583.7067,580.1505,581.909,8496.0
2024-02-12 10:00:00,591.75,593.96,591.32,592.38,20104.0,581.3097,583.4807,580.8873,581.9286,20104.0
2024-02-12 10:30:00,592.82,594.02,591.84,594.0,10679.0,582.3608,583.5397,581.3981,583.52,10679.0
2024-02-12 11:00:00,593.95,595.83,593.32,595.83,8666.0,583.4709,585.3177,582.852,585.3177,8666.0
2024-02-12 11:30:00,595.31,596.8,595.21,596.8,3487.0,584.8069,586.2706,584.7087,586.2706,3487.0
2024-02-12 12:00:00,596.7,596.7,594.5,594.5,10430.0,586.1724,586.1724,584.0112,584.0112,10430.0
2024-02-12 12:30:00,594.4,594.49,593.45,593.93,5381.0,583.913,584.0014,582.9797,583.4513,5381.0
2024-02-12 13:00:00,593.62,594.49,593.21,593.75,3561.0,583.1467,584.0014,582.744,583.2744,3561.0
2024-02-12 13:30:00,593.56,593.59,592.66,593.37,5812.0,583.0878,583.1173,582.2037,582.9011,5812.0
2024-02-12 14:00:00,593.5,594.14,592.5,592.98,17980.0,583.0288,583.6575,582.0465,582.518,17980.0
2024-02-12 14:30:00,592.73,593.16,591.0,591.55,13879.0,582.2724,582.6948,580.5729,581.1132,13879.0
2024-02-12 15:00:00,591.74,592.4,591.61,591.68,5557.0,581.2999,581.9482,581.1722,581.241,5557.0
2024-02-12 15:30:00,591.47,591.61,589.42,590.12,21689.0,581.0347,581.1722,579.0208,579.7085,21689.0
2024-02-13 09:30:00,580.0,580.37,574.09,575.43,23806.0,569.767,570.1305,563.9613,565.2777,23806.0
2024-02-13 10:00:00,574.93,576.9,572.0,575.71,15795.0,564.7865,566.7217,561.9082,565.5527,15795.0
2024-02-13 10:30:00,576.06,577.74,575.42,575.68,9415.0,565.8965,567.5469,565.2678,565.5232,9415.0
2024-02-13 11:00:00,575.82,580.14,575.82,579.42,8880.0,565.6608,569.9046,565.6608,569.1973,8880.0
2024-02-13 11:30:00,579.63,582.28,578.95,579.68,6131.0,569.4035,572.0068,568.7355,569.4527,6131.0
2024-02-13 12:00:00,579.31,579.64,578.24,578.25,4425.0,569.0892,569.4134,568.0381,568.0479,4425.0
2024-02-13 12:30:00,578.6,579.24,577.57,577.57,2572.0,568.3917,569.0204,567.3799,567.3799,2572.0
2024-02-13 13:00:00,576.88,577.14,576.29,577.14,2473.0,566.7021,566.9575,566.1225,566.9575,2473.0
2024-02-13 13:30:00,576.58,577.11,576.04,576.4,4348.0,566.4074,566.928,565.8769,566.2305,4348.0
2024-02-13 14:00:00,576.48,576.48,572.58,573.01,3114.0,566.3091,566.3091,562.4779,562.9003,3114.0
2024-02-13 14:30:00,572.67,573.74,572.12,572.2,3402.0,562.5663,563.6175,562.026,562.1046,3402.0
2024-02-13 15:00:00,572.2,572.39,570.79,571.38,4728.0,562.1046,562.2913,560.7195,561.2991,4728.0
2024-02-13 15:30:00,572.03,575.62,571.48,575.59,39877.0,561.9376,565.4643,561.3973,565.4348,39877.0
2024-02-14 09:30:00,580.66,580.66,574.78,577.95,8830.0,570.4154,570.4154,564.6391,567.7532,8830.0
2024-02-14 10:00:00,577.46,577.48,575.02,575.54,16203.0,567.2718,567.2915,564.8749,565.3857,16203.0
2024-02-14 10:30:00,575.39,576.28,572.09,572.92,5081.0,565.2384,566.1127,561.9966,562.8119,5081.0
2024-02-14 11:00:00,571.99,572.52,571.01,571.97,5657.0,561.8983,562.419,560.9356,561.8787,5657.0
2024-02-14 11:30:00,572.17,572.38,570.84,570.99,9290.0,562.0752,562.2815,560.7686,560.916,9290.0
2024-02-14 12:00:00,570.83,571.48,568.6,570.44,6645.0,560.7588,561.3973,558.5682,560.3757,6645.0
2024-02-14 12:30:00,570.81,572.23,570.71,572.17,14071.0,560.7392,562.1341,560.6409,562.0752,14071.0
2024-02-14 13:00:00,571.67,572.12,569.69,570.56,4388.0,561.584,562.026,559.6389,560.4936,4388.0
2024-02-14 13:30:00,570.81,571.97,569.91,570.69,8132.0,560.7392,561.8787,559.855,560.6213,8132.0
2024-02-14 14:00:00,570.44,572.48,570.15,571.67,19996.0,560.3757,562.3797,560.0908,561.584,19996.0
2024-02-14 14:30:00,571.45,571.45,569.59,570.46,13310.0,561.3679,561.3679,559.5407,560.3953,13310.0
2024-02-14 15:00:00,570.42,572.33,569.97,571.98,16235.0,560.356,562.2323,559.914,561.8885,16235.0
2024-02-14 15:30:00,572.18,572.85,570.85,572.75,30431.0,562.085,562.7432,560.7785,562.6449,30431.0
2024-02-15 09:30:00,573.64,577.06,573.64,576.07,13332.0,565.0853,568.4543,565.0853,567.4791,13332.0
2024-02-15 10:00:00,576.06,578.01,573.96,574.51,8711.0,567.4692,569.3902,565.4006,565.9423,8711.0
2024-02-15 10:30:00,573.87,576.31,573.06,575.42,7783.0,565.3119,567.7155,564.514,566.8388,7783.0
2024-02-15 11:00:00,575.25,575.49,571.47,571.47,12323.0,566.6713,566.9077,562.9477,562.9477,12323.0
2024-02-15 11:30:00,571.47,574.46,571.32,574.44,4041.0,562.9477,565.8931,562.7999,565.8734,4041.0
2024-02-15 12:00:00,574.77,574.96,573.13,573.56,3948.0,566.1985,566.3856,564.5829,565.0065,3948.0
2024-02-15 12:30:00,573.19,573.76,572.3,572.95,3301.0,564.642,565.2035,563.7653,564.4056,3301.0
2024-02-15 13:00:00,572.49,574.52,572.48,574.51,9494.0,563.9525,565.9522,563.9426,565.9423,9494.0
2024-02-15 13:30:00,575.02,575.24,573.55,575.24,7211.0,566.4447,566.6615,564.9967,566.6615,7211.0
2024-02-15 14:00:00,575.13,576.5,575.05,576.1,6899.0,566.5531,567.9027,566.4743,567.5086,6899.0
2024-02-15 14:30:00,576.23,577.0,575.77,576.58,7536.0,567.6367,568.3952,567.1836,567.9815,7536.0
2024-02-15 15:00:00,576.37,576.4,575.62,576.25,8400.0,567.7746,567.8042,567.0358,567.6564,8400.0
2024-02-15 15:30:00,576.55,576.72,574.77,576.15,38016.0,567.9519,568.1194,566.1985,567.5579,38016.0
2024-02-16 09:30:00,573.25,575.34,572.0,572.0,17492.0,564.7011,566.76,563.4698,563.4698,17492.0
2024-02-16 10:00:00,572.0,574.68,571.12,573.11,8842.0,563.4698,566.1098,562.6029,564.5632,8842.0
2024-02-16 10:30:00,573.06,576.42,572.86,575.07,5018.0,564.514,567.8239,564.317,566.494,5018.0
2024-02-16 11:00:00,574.95,577.31,574.94,577.09,3360.0,566.3758,568.7006,566.3659,568.4839,3360.0
2024-02-16 11:30:00,577.49,578.38,575.28,575.28,6595.0,568.8779,569.7546,566.7009,566.7009,6595.0
2024-02-16 12:00:00,575.6,576.5,575.6,576.5,3139.0,567.0161,567.9027,567.0161,567.9027,3139.0
2024-02-16 12:30:00,576.63,576.99,575.33,575.33,1409.0,568.0307,568.3854,566.7501,566.7501,1409.0
2024-02-16 13:00:00,575.52,576.42,574.58,576.09,3914.0,566.9373,567.8239,566.0113,567.4988,3914.0
2024-02-16 13:30:00,576.31,576.31,575.56,576.03,2562.0,567.7155,567.7155,566.9767,567.4397,2562.0
2024-02-16 14:00:00,576.05,576.05,573.97,574.38,5095.0,567.4594,567.4594,565.4104,565.8143,5095.0
2024-02-16 14:30:00,574.38,574.38,570.03,570.5,6447.0,565.8143,565.8143,561.5292,561.9922,6447.0
2024-02-16 15:00:00,570.5,570.9,569.28,570.18,6911.0,561.9922,562.3862,560.7903,561.6769,6911.0
2024-02-16 15:30:00,570.52,570.62,568.07,568.65,39193.0,562.0119,562.1104,559.5984,560.1697,39193.0
2024-02-20 09:30:00,559.38,560.04,551.18,552.24,35334.0,551.038,551.6881,542.9603,544.0045,35334.0
2024-02-20 10:00:00,552.4,558.79,552.4,558.32,23082.0,544.1621,550.4568,544.1621,549.9938,23082.0
2024-02-20 10:30:00,558.61,558.92,555.98,557.34,14793.0,550.2795,550.5848,547.6887,549.0284,14793.0
2024-02-20 11:00:00,557.5,557.5,555.76,557.25,10723.0,549.186,549.186,547.472,548.9397,10723.0
2024-02-20 11:30:00,557.17,557.17,555.7,556.33,10844.0,548.8609,548.8609,547.4129,548.0335,10844.0
2024-02-20 12:00:00,555.63,556.19,555.16,555.83,7206.0,547.3439,547.8956,546.8809,547.5409,7206.0
2024-02-20 12:30:00,555.87,557.18,555.51,557.1,7371.0,547.5803,548.8708,547.2257,548.792,7371.0
2024-02-20 13:00:00,556.99,557.59,556.11,556.38,11553.0,548.6836,549.2747,547.8167,548.0827,11553.0
2024-02-20 13:30:00,555.87,556.91,555.39,556.53,3601.0,547.5803,548.6048,547.1075,548.2305,3601.0
2024-02-20 14:00:00,556.69,557.65,556.52,557.32,5158.0,548.3881,549.3338,548.2206,549.0087,5158.0
2024-02-20 14:30:00,557.26,560.26,556.59,558.62,9922.0,548.9496,551.9049,548.2896,550.2893,9922.0
2024-02-20 15:00:00,558.36,559.04,557.68,558.91,6637.0,550.0332,550.7031,549.3633,550.575,6637.0
2024-02-20 15:30:00,558.96,559.25,556.12,556.51,93570.0,550.6242,550.9099,547.8266,548.2108,93570.0
2024-02-21 09:30:00,554.5,559.74,552.46,553.16,19007.0,546.2308,551.3926,544.2212,544.9107,19007.0
2024-02-21 10:00:00,552.88,555.09,551.23,552.15,10921.0,544.6349,546.812,543.0095,543.9158,10921.0
2024-02-21 10:30:00,552.39,554.13,552.27,553.68,8039.0,544.1522,545.8663,544.034,545.423,8039.0
2024-02-21 11:00:00,553.85,555.27,553.85,554.77,7839.0,545.5905,546.9893,545.5905,546.4967,7839.0
2024-02-21 11:30:00,554.72,554.95,553.74,554.28,8159.0,546.4475,546.674,545.4821,546.014,8159.0
2024-02-21 12:00:00,554.23,554.23,553.05,553.99,4007.0,545.9648,545.9648,544.8024,545.7284,4007.0
2024-02-21 12:30:00,553.72,553.79,552.01,553.31,4115.0,545.4624,545.5313,543.7779,545.0585,4115.0
2024-02-21 13:00:00,552.72,552.92,551.99,552.19,7360.0,544.4773,544.6743,543.7582,543.9552,7360.0
2024-02-21 13:30:00,552.1,552.57,551.99,552.25,5857.0,543.8665,544.3295,543.7582,544.0143,5857.0
2024-02-21 14:00:00,551.96,552.1,549.79,550.62,8062.0,543.7286,543.8665,541.591,542.4086,8062.0
2024-02-21 14:30:00,550.81,552.22,549.57,551.78,9761.0,542.5958,543.9848,541.3743,543.5513,9761.0
2024-02-21 15:00:00,552.24,552.75,550.89,551.69,8348.0,544.0045,544.5069,542.6746,543.4627,8348.0
2024-02-21 15:30:00,551.98,555.55,551.77,555.55,55587.0,543.7483,547.2651,543.5415,547.2651,55587.0
2024-02-22 09:30:00,563.79,568.59,560.12,566.64,29138.0,555.3822,560.1106,551.7669,558.1897,29138.0
2024-02-22 10:00:00,565.66,566.02,563.4,563.88,7798.0,557.2243,557.579,554.998,555.4709,7798.0
2024-02-22 10:30:00,563.64,564.13,561.97,563.88,16627.0,555.2345,555.7171,553.5894,555.4709,16627.0
2024-02-22 11:00:00,563.65,564.87,563.53,564.14,8070.0,555.2443,556.4461,555.1261,555.727,8070.0
2024-02-22 11:30:00,564.03,564.34,562.67,563.03,3061.0,555.6186,555.924,554.2789,554.6336,3061.0
2024-02-22 12:00:00,563.3,564.06,561.37,562.26,4571.0,554.8995,555.6482,552.9983,553.875,4571.0
2024-02-22 12:30:00,562.79,563.18,561.82,563.18,3224.0,554.3971,554.7813,553.4416,554.7813,3224.0
2024-02-22 13:00:00,562.99,566.41,562.88,566.02,25240.0,554.5941,557.9631,554.4858,557.579,25240.0
2024-02-22 13:30:00,566.09,567.76,566.03,567.65,4120.0,557.6479,559.293,557.5888,559.1847,4120.0
2024-02-22 14:00:00,567.65,569.46,567.22,569.46,6247.0,559.1847,560.9677,558.7611,560.9677,6247.0
2024-02-22 14:30:00,569.51,569.51,565.88,566.24,30906.0,561.0169,561.0169,557.441,557.7957,30906.0
2024-02-22 15:00:00,566.23,566.3,564.81,565.11,9904.0,557.7858,557.8548,556.387,556.6825,9904.0
2024-02-22 15:30:00,564.81,565.47,562.47,565.46,58167.0,556.387,557.0372,554.0819,557.0273,58167.0
2024-02-23 09:30:00,568.49,570.41,566.07,568.4,13243.0,560.0121,561.9035,557.6282,559.9235,13243.0
2024-02-23 10:00:00,568.35,571.18,567.44,570.74,12560.0,559.8742,562.662,558.9778,562.2286,12560.0
2024-02-23 10:30:00,571.15,571.15,568.93,569.86,13210.0,562.6325,562.6325,560.4456,561.3617,13210.0
2024-02-23 11:00:00,569.61,570.57,568.06,570.56,7436.0,561.1154,562.0611,559.5885,562.0513,7436.0
2024-02-23 11:30:00,570.3,571.0,569.44,569.63,4687.0,561.7951,562.4847,560.948,561.1351,4687.0
2024-02-23 12:00:00,569.63,569.95,567.2,567.41,11437.0,561.1351,561.4504,558.7414,558.9482,11437.0
2024-02-23 12:30:00,567.17,569.71,566.74,568.82,11764.0,558.7118,561.2139,558.2882,560.3372,11764.0
2024-02-23 13:00:00,568.63,569.25,568.16,568.67,9380.0,560.15,560.7608,559.687,560.1894,9380.0
2024-02-23 13:30:00,568.43,568.87,566.93,567.6,8047.0,559.953,560.3865,558.4754,559.1354,8047.0
2024-02-23 14:00:00,567.38,568.04,567.29,567.3,3880.0,558.9187,559.5688,558.83,558.8399,3880.0
2024-02-23 14:30:00,567.79,567.84,567.11,567.11,5561.0,559.3226,559.3718,558.6527,558.6527,5561.0
2024-02-23 15:00:00,567.09,568.35,566.18,567.98,7193.0,558.633,559.8742,557.7366,559.5097,7193.0
2024-02-23 15:30:00,568.0,569.8,567.76,568.98,33820.0,559.5294,561.3026,559.293,560.4948,33820.0
2024-02-26 09:30:00,569.25,574.14,569.25,573.44,9965.0,560.7608,565.5779,560.7608,564.8883,9965.0
2024-02-26 10:00:00,572.62,572.63,570.68,570.69,2648.0,564.0805,564.0904,562.1695,562.1793,2648.0
2024-02-26 10:30:00,570.69,571.65,569.81,569.81,3698.0,562.1793,563.125,561.3124,561.3124,3698.0
2024-02-26 11:00:00,569.67,570.98,569.48,570.98,3746.0,561.1745,562.465,560.9874,562.465,3746.0
2024-02-26 11:30:00,571.22,572.97,570.8,572.97,4148.0,562.7014,564.4253,562.2877,564.4253,4148.0
2024-02-26 12:00:00,572.61,572.7,571.92,572.7,2598.0,564.0707,564.1593,563.391,564.1593,2598.0
2024-02-26 12:30:00,572.25,572.41,571.19,572.19,2600.0,563.7161,563.8737,562.6719,563.6569,2600.0
2024-02-26 13:00:00,572.11,572.23,570.58,570.6,3001.0,563.5781,563.6964,562.071,562.0907,3001.0
2024-02-26 13:30:00,570.1,570.1,569.63,570.05,1603.0,561.5981,561.5981,561.1351,561.5489,1603.0
2024-02-26 14:00:00,570.47,570.47,567.68,569.88,11105.0,561.9626,561.9626,559.2142,561.3814,11105.0
2024-02-26 14:30:00,570.13,570.78,569.02,570.35,7485.0,561.6277,562.268,560.5342,561.8444,7485.0
2024-02-26 15:00:00,570.7,572.53,570.7,571.75,4517.0,562.1892,563.9919,562.1892,563.2235,4517.0
2024-02-26 15:30:00,571.87,571.87,567.62,567.62,23148.0,563.3417,563.3417,559.1551,559.1551,23148.0
2024-02-27 09:30:00,567.78,567.78,563.77,565.7,9225.0,559.3127,559.3127,555.3625,557.2637,9225.0
2024-02-27 10:00:00,565.33,566.08,564.01,565.37,6376.0,556.8993,557.6381,555.5989,556.9387,6376.0
2024-02-27 10:30:00,565.54,566.45,562.48,563.26,6554.0,557.1061,558.0025,554.0918,554.8601,6554.0
2024-02-27 11:00:00,563.14,563.18,562.35,562.35,2200.0,554.7419,554.7813,553.9637,553.9637,2200.0
2024-02-27 11:30:00,563.04,563.69,562.5,562.73,5553.0,554.6434,555.2837,554.1115,554.338,5553.0
2024-02-27 12:00:00,562.77,563.35,562.01,562.27,2341.0,554.3774,554.9488,553.6288,553.8849,2341.0
2024-02-27 12:30:00,562.45,563.01,561.87,562.25,5236.0,554.0622,554.6138,553.4908,553.8652,5236.0
2024-02-27 13:00:00,561.92,561.92,560.7,561.01,6488.0,553.5401,553.5401,552.3383,552.6437,6488.0
2024-02-27 13:30:00,561.29,561.62,560.46,561.4,7883.0,552.9195,553.2446,552.1019,553.0279,7883.0
2024-02-27 14:00:00,561.02,561.45,560.0,560.0,18999.0,552.6535,553.0771,551.6487,551.6487,18999.0
2024-02-27 14:30:00,560.23,560.23,558.54,558.58,8258.0,551.8753,551.8753,550.2105,550.2499,8258.0
2024-02-27 15:00:00,558.38,559.88,558.33,559.48,8829.0,550.0529,551.5305,550.0036,551.1365,8829.0
2024-02-27 15:30:00,559.62,559.67,557.62,557.62,51650.0,551.2744,551.3237,549.3042,549.3042,51650.0
2024-02-28 09:30:00,554.86,559.44,554.31,556.47,42710.0,546.5854,551.0971,546.0436,548.1714,42710.0
2024-02-28 10:00:00,555.94,557.97,554.76,557.5,13322.0,547.6493,549.649,546.4869,549.186,13322.0
2024-02-28 10:30:00,557.72,565.13,557.6,565.13,22793.0,549.4027,556.7022,549.2845,556.7022,22793.0
2024-02-28 11:00:00,564.77,565.1,563.51,564.75,12614.0,556.3476,556.6727,555.1064,556.3279,12614.0
2024-02-28 11:30:00,564.8,565.66,564.29,564.29,6013.0,556.3772,557.2243,555.8748,555.8748,6013.0
2024-02-28 12:00:00,564.13,564.91,563.73,564.45,8992.0,555.7171,556.4855,555.3231,556.0324,8992.0
2024-02-28 12:30:00,564.27,565.15,563.73,565.02,5927.0,555.8551,556.7219,555.3231,556.5939,5927.0
2024-02-28 13:00:00,564.84,565.92,563.99,565.55,5766.0,556.4166,557.4805,555.5792,557.116,5766.0
2024-02-28 13:30:00,565.69,565.97,564.72,565.67,10015.0,557.2539,557.5297,556.2983,557.2342,10015.0
2024-02-28 14:00:00,565.67,566.48,564.64,566.48,3533.0,557.2342,558.0321,556.2195,558.0321,3533.0
2024-02-28 14:30:00,565.96,566.35,565.06,566.29,3545.0,557.5199,557.904,556.6333,557.8449,3545.0
2024-02-28 15:00:00,566.46,566.96,565.95,566.96,7195.0,558.0124,558.5049,557.51,558.5049,7195.0
2024-02-28 15:30:00,566.8,568.2,565.82,568.1,43346.0,558.3473,559.7265,557.3819,559.6279,43346.0
2024-02-29 09:30:00,569.79,570.34,566.05,569.42,4905.0,561.2927,561.8345,557.6085,560.9283,4905.0
2024-02-29 10:00:00,567.99,568.46,563.91,566.09,3041.0,559.5196,559.9826,555.5004,557.6479,3041.0
2024-02-29 10:30:00,566.46,567.55,564.85,564.97,3459.0,558.0124,559.0861,556.4264,556.5446,3459.0
2024-02-29 11:00:00,564.96,566.92,564.96,565.94,2306.0,556.5348,558.4655,556.5348,557.5002,2306.0
2024-02-29 11:30:00,565.6,565.6,563.09,565.02,2263.0,557.1652,557.1652,554.6927,556.5939,2263.0
2024-02-29 12:00:00,564.69,565.13,563.6,563.9,2437.0,556.2688,556.7022,555.1951,555.4906,2437.0
2024-02-29 12:30:00,563.41,565.31,563.41,565.12,2408.0,555.0079,556.8795,555.0079,556.6924,2408.0
2024-02-29 13:00:00,565.0,565.32,563.23,564.37,2239.0,556.5742,556.8894,554.8306,555.9536,2239.0
2024-02-29 13:30:00,564.15,564.81,563.56,563.57,2612.0,555.7368,556.387,555.1556,555.1655,2612.0
2024-02-29 14:00:00,563.74,564.86,563.3,563.71,2298.0,555.333,556.4363,554.8995,555.3034,2298.0
2024-02-29 14:30:00,563.53,563.6,562.55,563.14,4283.0,555.1261,555.1951,554.1607,554.7419,4283.0
2024-02-29 15:00:00,562.75,563.5,561.86,562.84,2961.0,554.3577,555.0965,553.481,554.4464,2961.0
2024-02-29 15:30:00,563.0,563.33,560.84,560.84,35182.0,554.604,554.9291,552.4762,552.4762,35182.0
2024-03-01 09:30:00,558.52,559.74,554.76,556.26,8489.0,550.1908,551.3926,546.4869,547.9645,8489.0
2024-03-01 10:00:00,555.61,560.09,555.17,559.68,10309.0,547.3242,551.7374,546.8908,551.3335,10309.0
2024-03-01 10:30:00,560.25,560.9,558.86,560.2,2806.0,551.895,552.5353,550.5257,551.8458,2806.0
2024-03-01 11:00:00,561.0,562.3,560.43,561.65,5714.0,552.6338,553.9144,552.0723,553.2741,5714.0
2024-03-01 11:30:00,562.26,564.13,560.78,564.08,5534.0,553.875,555.7171,552.4171,555.6679,5534.0
2024-03-01 12:00:00,563.74,567.44,563.74,567.42,2887.0,555.333,558.9778,555.333,558.9581,2887.0
2024-03-01 12:30:00,566.75,567.26,565.0,566.06,6345.0,558.2981,558.8005,556.5742,557.6184,6345.0
2024-03-01 13:00:00,565.94,565.94,564.46,565.31,1653.0,557.5002,557.5002,556.0422,556.8795,1653.0
2024-03-01 13:30:00,564.39,564.61,562.7,563.64,3715.0,555.9733,556.19,554.3085,555.2345,3715.0
2024-03-01 14:00:00,564.0,565.06,563.52,564.28,3379.0,555.5891,556.6333,555.1162,555.8649,3379.0
2024-03-01 14:30:00,565.24,565.25,564.03,564.69,4693.0,556.8106,556.8204,555.6186,556.2688,4693.0
2024-03-01 15:00:00,564.43,565.47,563.85,565.28,3790.0,556.0127,557.0372,555.4413,556.85,3790.0
2024-03-01 15:30:00,565.07,566.34,564.64,565.8,22099.0,556.6431,557.8942,556.2195,557.3622,22099.0
2024-03-04 09:30:00,565.28,565.84,562.47,563.9,8292.0,556.85,557.4016,554.0819,555.4906,8292.0
2024-03-04 10:00:00,563.54,565.16,562.49,563.4,5514.0,555.1359,556.7318,554.1016,554.998,5514.0
2024-03-04 10:30:00,563.59,564.73,563.59,564.65,7012.0,555.1852,556.3082,555.1852,556.2294,7012.0
2024-03-04 11:00:00,564.31,564.71,562.6,562.8,3000.0,555.8945,556.2885,554.21,554.407,3000.0
2024-03-04 11:30:00,562.25,562.91,560.86,561.81,8054.0,553.8652,554.5153,552.4959,553.4317,8054.0
2024-03-04 12:00:00,561.84,562.41,561.52,561.97,3409.0,553.4613,554.0228,553.1461,553.5894,3409.0
2024-03-04 12:30:00,562.26,563.42,561.93,561.93,4810.0,553.875,555.0177,553.55,553.55,4810.0
2024-03-04 13:00:00,561.7,562.56,561.7,562.04,3154.0,553.3234,554.1706,553.3234,553.6583,3154.0
2024-03-04 13:30:00,561.71,561.92,560.52,561.33,10507.0,553.3332,553.5401,552.161,552.9589,10507.0
2024-03-04 14:00:00,561.31,562.12,560.71,560.72,8536.0,552.9392,553.7371,552.3481,552.358,8536.0
2024-03-04 14:30:00,560.91,561.94,560.31,561.38,10247.0,552.5452,553.5598,551.9541,553.0082,10247.0
2024-03-04 15:00:00,561.34,562.48,560.91,562.12,8930.0,552.9688,554.0918,552.5452,553.7371,8930.0
2024-03-04 15:30:00,562.24,562.64,557.8,558.06,54127.0,553.8553,554.2494,549.4815,549.7377,54127.0
2024-03-05 09:30:00,556.0,557.15,554.81,556.55,5961.0,547.7084,548.8412,546.5361,548.2502,5961.0
2024-03-05 10:00:00,556.73,556.73,554.57,556.16,1575.0,548.4275,548.4275,546.2997,547.866,1575.0
2024-03-05 10:30:00,556.19,556.57,554.43,554.76,5483.0,547.8956,548.2699,546.1618,546.4869,5483.0
2024-03-05 11:00:00,555.02,555.77,554.29,555.34,4110.0,546.743,547.4818,546.0239,547.0582,4110.0
2024-03-05 11:30:00,555.32,556.0,552.6,553.34,8785.0,547.0385,547.7084,544.3591,545.0881,8785.0
2024-03-05 12:00:00,553.56,554.41,552.84,553.85,5839.0,545.3048,546.1421,544.5955,545.5905,5839.0
2024-03-05 12:30:00,553.12,553.12,552.05,552.38,1400.0,544.8713,544.8713,543.8173,544.1424,1400.0
2024-03-05 13:00:00,552.09,552.14,551.5,552.01,2598.0,543.8567,543.906,543.2755,543.7779,2598.0
2024-03-05 13:30:00,552.55,553.05,551.09,551.09,3135.0,544.3098,544.8024,542.8716,542.8716,3135.0
2024-03-05 14:00:00,550.75,551.61,550.51,550.82,1921.0,542.5367,543.3839,542.3003,542.6056,1921.0
2024-03-05 14:30:00,550.28,550.33,549.0,549.01,3895.0,542.0737,542.1229,540.8128,540.8226,3895.0
2024-03-05 15:00:00,548.97,549.86,548.52,548.52,3140.0,540.7832,541.66,540.3399,540.3399,3140.0
2024-03-05 15:30:00,548.56,550.46,548.55,549.96,20162.0,540.3793,542.251,540.3695,541.7585,20162.0
2024-03-06 09:30:00,551.0,554.22,548.68,549.27,12225.0,542.783,545.9549,540.4976,541.0788,12225.0
2024-03-06 10:00:00,548.74,551.7,547.2,549.2,12602.0,540.5567,543.4725,539.0396,541.0098,12602.0
2024-03-06 10:30:00,549.57,550.34,549.16,549.9,28764.0,541.3743,542.1328,540.9704,541.6994,28764.0
2024-03-06 11:00:00,550.16,551.12,549.57,551.12,45626.0,541.9555,542.9012,541.3743,542.9012,45626.0
2024-03-06 11:30:00,551.13,551.45,550.38,550.42,18235.0,542.911,543.2262,542.1722,542.2116,18235.0
2024-03-06 12:00:00,550.65,551.04,550.0,550.01,25258.0,542.4382,542.8224,541.7979,541.8077,25258.0
2024-03-06 12:30:00,550.16,550.65,549.52,550.12,12950.0,541.9555,542.4382,541.325,541.9161,12950.0
2024-03-06 13:00:00,550.15,550.38,549.7,550.0,16676.0,541.9456,542.1722,541.5023,541.7979,16676.0
2024-03-06 13:30:00,550.1,550.85,548.04,548.63,9671.0,541.8964,542.6352,539.8671,540.4483,9671.0
2024-03-06 14:00:00,548.48,549.19,547.78,549.04,2428.0,540.3005,540.9999,539.611,540.8522,2428.0
2024-03-06 14:30:00,548.6,549.2,547.5,547.91,8840.0,540.4187,541.0098,539.3351,539.739,8840.0
2024-03-06 15:00:00,547.78,548.63,547.43,548.26,5098.0,539.611,540.4483,539.2662,540.0838,5098.0
2024-03-06 15:30:00,548.0,549.56,547.33,549.53,27126.0,539.8277,541.3644,539.1677,541.3349,27126.0
2024-03-07 09:30:00,559.2,559.2,554.56,557.0,42596.0,550.8607,550.8607,546.2899,548.6935,42596.0
2024-03-07 10:00:00,557.18,558.53,556.88,558.24,3909.0,548.8708,550.2007,548.5753,549.915,3909.0
2024-03-07 10:30:00,558.11,558.96,555.6,556.51,8162.0,549.7869,550.6242,547.3144,548.2108,8162.0
2024-03-07 11:00:00,556.92,556.99,552.67,553.02,11035.0,548.6147,548.6836,544.428,544.7728,11035.0
2024-03-07 11:30:00,553.15,553.52,551.01,552.36,11944.0,544.9009,545.2654,542.7928,544.1227,11944.0
2024-03-07 12:00:00,552.65,552.65,551.45,551.6,3308.0,544.4083,544.4083,543.2262,543.374,3308.0
2024-03-07 12:30:00,551.57,552.16,551.19,551.73,3165.0,543.3445,543.9257,542.9701,543.5021,3165.0
2024-03-07 13:00:00,552.0,552.28,551.24,551.46,3320.0,543.768,544.0439,543.0194,543.2361,3320.0
2024-03-07 13:30:00,551.46,553.24,550.41,552.99,30948.0,543.2361,544.9895,542.2018,544.7433,30948.0
2024-03-07 14:00:00,552.95,554.12,552.62,553.98,2584.0,544.7039,545.8564,544.3788,545.7185,2584.0
2024-03-07 14:30:00,553.64,553.77,551.87,551.87,3709.0,545.3836,545.5116,543.64,543.64,3709.0
2024-03-07 15:00:00,551.76,552.29,551.18,551.2,5031.0,543.5316,544.0537,542.9603,542.98,5031.0
2024-03-07 15:30:00,551.25,551.44,550.0,550.17,31822.0,543.0292,543.2164,541.7979,541.9653,31822.0
2024-03-08 09:30:00,550.0,555.18,549.93,553.8,8112.0,541.7979,546.9006,541.7289,545.5412,8112.0
2024-03-08 10:00:00,553.68,554.21,550.82,550.82,21613.0,545.423,545.9451,542.6056,542.6056,21613.0
2024-03-08 10:30:00,550.54,553.56,550.06,553.0,9318.0,542.3298,545.3048,541.857,544.7531,9318.0
2024-03-08 11:00:00,552.73,553.9,551.36,553.48,10238.0,544.4872,545.6397,543.1376,545.226,10238.0
2024-03-08 11:30:00,553.46,553.46,552.61,552.62,4210.0,545.2063,545.2063,544.3689,544.3788,4210.0
2024-03-08 12:00:00,552.73,553.98,552.68,553.98,5749.0,544.4872,545.7185,544.4379,545.7185,5749.0
2024-03-08 12:30:00,553.99,554.2,552.47,552.91,3911.0,545.7284,545.9352,544.231,544.6645,3911.0
2024-03-08 13:00:00,552.92,554.58,552.88,552.9,3357.0,544.6743,546.3096,544.6349,544.6546,3357.0
2024-03-08 13:30:00,552.87,552.87,549.15,549.69,7347.0,544.6251,544.6251,540.9605,541.4925,7347.0
2024-03-08 14:00:00,550.45,551.88,550.43,550.97,7210.0,542.2412,543.6498,542.2215,542.7534,7210.0
2024-03-08 14:30:00,550.98,553.31,550.97,552.97,7066.0,542.7633,545.0585,542.7534,544.7236,7066.0
2024-03-08 15:00:00,553.2,553.43,551.77,551.77,5530.0,544.9501,545.1767,543.5415,543.5415,5530.0
2024-03-08 15:30:00,552.14,553.16,550.89,551.63,27027.0,543.906,544.9107,542.6746,543.4036,27027.0
2024-03-11 09:30:00,550.52,555.75,548.74,549.64,11047.0,542.3101,547.4621,540.5567,541.4432,11047.0
2024-03-11 10:00:00,549.97,552.92,548.39,552.81,10288.0,541.7683,544.6743,540.2119,544.566,10288.0
2024-03-11 10:30:00,553.08,554.08,552.25,553.24,4300.0,544.8319,545.817,544.0143,544.9895,4300.0
2024-03-11 11:00:00,553.75,554.25,552.9,553.81,3689.0,545.4919,545.9845,544.6546,545.551,3689.0
2024-03-11 11:30:00,553.5,556.27,553.29,556.27,3049.0,545.2457,547.9744,545.0388,547.9744,3049.0
2024-03-11 12:00:00,556.71,560.17,556.68,560.17,14311.0,548.4078,551.8162,548.3782,551.8162,14311.0
2024-03-11 12:30:00,560.17,562.58,560.17,562.33,5502.0,551.8162,554.1903,551.8162,553.944,5502.0
2024-03-11 13:00:00,562.55,563.51,560.99,562.76,5952.0,554.1607,555.1064,552.624,554.3676,5952.0
2024-03-11 13:30:00,562.87,563.69,562.06,563.04,4468.0,554.4759,555.2837,553.678,554.6434,4468.0
2024-03-11 14:00:00,562.96,563.79,562.85,563.45,5708.0,554.5646,555.3822,554.4562,555.0473,5708.0
2024-03-11 14:30:00,563.41,564.79,563.07,563.83,9096.0,555.0079,556.3673,554.673,555.4216,9096.0
2024-03-11 15:00:00,563.23,563.78,562.12,562.17,5934.0,554.8306,555.3724,553.7371,553.7864,5934.0
2024-03-11 15:30:00,562.18,564.72,561.78,563.99,31621.0,553.7962,556.2983,553.4022,555.5792,31621.0
2024-03-12 09:30:00,567.6,572.66,566.0,572.55,15872.0,559.1354,564.1199,557.5593,564.0116,15872.0
2024-03-12 10:00:00,573.99,578.3,573.99,578.3,20211.0,565.4301,569.6758,565.4301,569.6758,20211.0
2024-03-12 10:30:00,578.48,578.65,571.12,571.92,17275.0,569.8531,570.0206,562.6029,563.391,17275.0
2024-03-12 11:00:00,571.6,571.96,569.36,569.75,7356.0,563.0757,563.4304,560.8692,561.2533,7356.0
2024-03-12 11:30:00,569.77,570.73,568.76,569.63,10149.0,561.273,562.2187,560.2781,561.1351,10149.0
2024-03-12 12:00:00,569.25,569.9,562.79,562.79,4884.0,560.7608,561.4011,554.3971,554.3971,4884.0
2024-03-12 12:30:00,562.63,564.77,562.13,562.19,2563.0,554.2395,556.3476,553.747,553.8061,2563.0
2024-03-12 13:00:00,561.59,562.86,561.39,562.46,4610.0,553.215,554.4661,553.018,554.0721,4610.0
2024-03-12 13:30:00,563.08,566.71,562.67,565.34,7226.0,554.6828,558.2587,554.2789,556.9091,7226.0
2024-03-12 14:00:00,565.09,566.01,564.36,565.23,2948.0,556.6628,557.5691,555.9437,556.8007,2948.0
2024-03-12 14:30:00,565.75,566.58,564.89,566.55,4111.0,557.313,558.1306,556.4658,558.1011,4111.0
2024-03-12 15:00:00,566.55,567.59,566.29,567.59,4983.0,558.1011,559.1255,557.8449,559.1255,4983.0
2024-03-12 15:30:00,567.37,567.58,565.6,565.75,27277.0,558.9088,559.1157,557.1652,557.313,27277.0
2024-03-13 09:30:00,566.98,566.98,561.78,563.14,11603.0,558.5246,558.5246,553.4022,554.7419,11603.0
2024-03-13 10:00:00,563.77,563.77,561.91,563.2,3606.0,555.3625,555.3625,553.5303,554.801,3606.0
2024-03-13 10:30:00,562.5,564.48,561.6,563.9,1093.0,554.1115,556.0619,553.2249,555.4906,1093.0
2024-03-13 11:00:00,564.87,564.87,559.85,559.92,3299.0,556.4461,556.4461,551.501,551.5699,3299.0
2024-03-13 11:30:00,559.06,559.68,557.17,558.43,3565.0,550.7228,551.3335,548.8609,550.1022,3565.0
2024-03-13 12:00:00,559.13,559.82,557.65,558.96,7215.0,550.7917,551.4714,549.3338,550.6242,7215.0
2024-03-13 12:30:00,558.84,560.43,558.84,559.89,3214.0,550.506,552.0723,550.506,551.5404,3214.0
2024-03-13 13:00:00,560.58,561.98,560.41,561.98,2504.0,552.2201,553.5992,552.0526,553.5992,2504.0
2024-03-13 13:30:00,562.55,562.62,561.74,562.36,4434.0,554.1607,554.2297,553.3628,553.9735,4434.0
2024-03-13 14:00:00,562.39,562.39,561.46,561.62,1202.0,554.0031,554.0031,553.087,553.2446,1202.0
2024-03-13 14:30:00,561.52,561.52,558.68,558.68,2303.0,553.1461,553.1461,550.3484,550.3484,2303.0
2024-03-13 15:00:00,558.37,558.86,556.73,557.27,4241.0,550.043,550.5257,548.4275,548.9594,4241.0
2024-03-13 15:30:00,557.86,559.58,556.87,557.76,33483.0,549.5407,551.235,548.5654,549.4421,33483.0
2024-03-14 09:30:00,559.0,559.23,553.17,553.17,6965.0,550.6637,550.8902,544.9206,544.9206,6965.0
2024-03-14 10:00:00,553.0,554.14,552.1,553.71,2255.0,544.7531,545.8761,543.8665,545.4525,2255.0
2024-03-14 10:30:00,554.32,554.99,552.51,553.23,4375.0,546.0534,546.7135,544.2704,544.9797,4375.0
2024-03-14 11:00:00,553.98,554.09,551.55,551.56,2154.0,545.7185,545.8269,543.3248,543.3346,2154.0
2024-03-14 11:30:00,552.17,552.65,551.0,551.67,2806.0,543.9355,544.4083,542.783,543.443,2806.0
2024-03-14 12:00:00,551.23,553.54,551.23,553.28,2734.0,543.0095,545.2851,543.0095,545.029,2734.0
2024-03-14 12:30:00,552.44,553.05,549.71,550.02,3333.0,544.2015,544.8024,541.5122,541.8176,3333.0
2024-03-14 13:00:00,549.99,549.99,547.5,547.98,3152.0,541.788,541.788,539.3351,539.808,3152.0
2024-03-14 13:30:00,547.57,549.67,546.85,549.67,1710.0,539.4041,541.4728,538.6948,541.4728,1710.0
2024-03-14 14:00:00,550.11,551.24,550.11,550.74,1675.0,541.9062,543.0194,541.9062,542.5268,1675.0
2024-03-14 14:30:00,550.74,550.94,548.87,548.99,8388.0,542.5268,542.7238,540.6847,540.8029,8388.0
2024-03-14 15:00:00,548.2,550.67,548.2,550.11,4750.0,540.0247,542.4579,540.0247,541.9062,4750.0
2024-03-14 15:30:00,550.19,553.53,549.65,553.29,19314.0,541.985,545.2752,541.4531,545.0388,19314.0
2024-03-15 09:30:00,549.56,552.12,548.58,548.89,53219.0,541.3644,543.8863,540.399,540.7044,53219.0
2024-03-15 10:00:00,549.19,550.37,547.1,549.08,3068.0,540.9999,542.1623,538.9411,540.8916,3068.0
2024-03-15 10:30:00,549.13,551.55,547.95,550.64,2893.0,540.9408,543.3248,539.7784,542.4283,2893.0
2024-03-15 11:00:00,550.3,550.45,549.53,550.0,6325.0,542.0934,542.2412,541.3349,541.7979,6325.0
2024-03-15 11:30:00,549.54,549.98,548.77,549.84,1847.0,541.3447,541.7782,540.5862,541.6403,1847.0
2024-03-15 12:00:00,549.85,550.11,549.46,549.71,6447.0,541.6501,541.9062,541.2659,541.5122,6447.0
2024-03-15 12:30:00,549.49,550.04,548.26,549.04,2002.0,541.2955,541.8373,540.0838,540.8522,2002.0
2024-03-15 13:00:00,548.54,550.05,548.54,549.6,2539.0,540.3596,541.8471,540.3596,541.4038,2539.0
2024-03-15 13:30:00,549.89,549.89,548.92,549.09,1118.0,541.6895,541.6895,540.734,540.9014,1118.0
2024-03-15 14:00:00,549.1,549.48,547.42,547.42,1662.0,540.9113,541.2856,539.2563,539.2563,1662.0
2024-03-15 14:30:00,547.95,548.86,547.18,547.61,2833.0,539.7784,540.6749,539.0199,539.4435,2833.0
2024-03-15 15:00:00,547.31,548.36,546.06,546.59,5433.0,539.148,540.1823,537.9166,538.4387,5433.0
2024-03-15 15:30:00,546.69,547.34,544.08,544.78,35994.0,538.5372,539.1775,535.9662,536.6557,35994.0
2024-03-18 09:30:00,547.25,548.59,545.54,548.57,32382.0,539.0889,540.4089,537.4044,540.3892,32382.0
2024-03-18 10:00:00,548.32,552.39,548.22,551.75,19994.0,540.1429,544.1522,540.0444,543.5218,19994.0
2024-03-18 10:30:00,551.72,552.43,550.09,552.43,2918.0,543.4922,544.1916,541.8865,544.1916,2918.0
2024-03-18 11:00:00,552.58,553.88,551.95,553.88,3152.0,544.3394,545.62,543.7188,545.62,3152.0
2024-03-18 11:30:00,553.33,553.54,552.71,552.71,1731.0,545.0782,545.2851,544.4675,544.4675,1731.0
2024-03-18 12:00:00,552.15,553.01,551.65,552.25,2575.0,543.9158,544.763,543.4233,544.0143,2575.0
2024-03-18 12:30:00,552.47,552.77,551.59,552.29,1801.0,544.231,544.5266,543.3642,544.0537,1801.0
2024-03-18 13:00:00,552.06,552.63,551.78,552.54,4489.0,543.8271,544.3886,543.5513,544.3,4489.0
2024-03-18 13:30:00,552.56,554.31,552.56,554.09,15251.0,544.3197,546.0436,544.3197,545.8269,15251.0
2024-03-18 14:00:00,554.09,555.19,553.79,554.95,9309.0,545.8269,546.9105,545.5313,546.674,9309.0
2024-03-18 14:30:00,554.46,554.95,553.7,554.73,6975.0,546.1914,546.674,545.4427,546.4573,6975.0
2024-03-18 15:00:00,554.19,554.64,552.09,552.13,6173.0,545.9254,546.3687,543.8567,543.8961,6173.0
2024-03-18 15:30:00,552.12,552.16,549.91,550.4,16012.0,543.8863,543.9257,541.7092,542.1919,16012.0
2024-03-19 09:30:00,551.0,553.34,548.82,553.34,3685.0,542.783,545.0881,540.6355,545.0881,3685.0
2024-03-19 10:00:00,554.01,554.57,552.45,552.5,4209.0,545.7481,546.2997,544.2113,544.2606,4209.0
2024-03-19 10:30:00,552.13,554.67,552.12,554.67,5094.0,543.8961,546.3982,543.8863,546.3982,5094.0
2024-03-19 11:00:00,553.99,554.44,553.84,554.44,1380.0,545.7284,546.1717,545.5806,546.1717,1380.0
2024-03-19 11:30:00,554.67,555.37,554.67,555.03,2913.0,546.3982,547.0878,546.3982,546.7529,2913.0
2024-03-19 12:00:00,554.95,556.16,554.81,555.87,4820.0,546.674,547.866,546.5361,547.5803,4820.0
2024-03-19 12:30:00,556.17,560.53,555.96,559.7,17935.0,547.8759,552.1708,547.669,551.3532,17935.0
2024-03-19 13:00:00,559.88,562.29,559.88,561.33,8507.0,551.5305,553.9046,551.5305,552.9589,8507.0
2024-03-19 13:30:00,561.84,562.12,559.81,560.63,3894.0,553.4613,553.7371,551.4616,552.2693,3894.0
2024-03-19 14:00:00,560.31,561.04,560.09,560.81,3714.0,551.9541,552.6732,551.7374,552.4467,3714.0
2024-03-19 14:30:00,560.98,562.94,560.98,562.39,5261.0,552.6141,554.5449,552.6141,554.0031,5261.0
2024-03-19 15:00:00,562.75,563.64,562.39,563.64,6513.0,554.3577,555.2345,554.0031,555.2345,6513.0
2024-03-19 15:30:00,563.62,564.8,562.65,564.59,22559.0,555.2148,556.3772,554.2592,556.1703,22559.0
2024-03-20 09:30:00,565.05,565.44,561.7,562.06,6138.0,556.6234,557.0076,553.3234,553.678,6138.0
2024-03-20 10:00:00,561.78,562.22,558.66,560.47,23999.0,553.4022,553.8356,550.3287,552.1117,23999.0
2024-03-20 10:30:00,562.68,562.68,559.26,560.0,3773.0,554.2888,554.2888,550.9198,551.6487,3773.0
2024-03-20 11:00:00,559.6,560.11,558.87,558.88,10274.0,551.2547,551.7571,550.5356,550.5454,10274.0
2024-03-20 11:30:00,559.03,559.04,557.12,558.68,10266.0,550.6932,550.7031,548.8117,550.3484,10266.0
2024-03-20 12:00:00,559.34,559.42,558.6,559.07,3221.0,550.9986,551.0774,550.2696,550.7326,3221.0
2024-03-20 12:30:00,558.68,558.68,557.97,558.37,6624.0,550.3484,550.3484,549.649,550.043,6624.0
2024-03-20 13:00:00,557.99,558.0,557.09,557.51,2660.0,549.6687,549.6786,548.7821,549.1959,2660.0
2024-03-20 13:30:00,557.6,558.3,556.99,557.08,25912.0,549.2845,549.9741,548.6836,548.7723,25912.0
2024-03-20 14:00:00,557.81,559.31,555.82,556.93,43204.0,549.4914,550.969,547.5311,548.6245,43204.0
2024-03-20 14:30:00,557.62,559.45,555.97,558.09,12960.0,549.3042,551.1069,547.6788,549.7672,12960.0
2024-03-20 15:00:00,559.15,559.48,558.4,558.51,20851.0,550.8114,551.1365,550.0726,550.181,20851.0
2024-03-20 15:30:00,558.68,560.13,557.96,558.78,85359.0,550.3484,551.7768,549.6392,550.4469,85359.0
2024-03-21 09:30:00,560.42,562.22,560.02,561.12,14164.0,552.0625,553.8356,551.6684,552.752,14164.0
2024-03-21 10:00:00,561.69,564.74,561.0,564.74,28141.0,553.3135,556.318,552.6338,556.318,28141.0
2024-03-21 10:30:00,564.12,567.32,564.01,566.54,9912.0,555.7073,558.8596,555.5989,558.0912,9912.0
2024-03-21 11:00:00,565.95,566.51,564.19,564.79,5932.0,557.51,558.0617,555.7763,556.3673,5932.0
2024-03-21 11:30:00,564.79,568.09,564.63,567.48,21536.0,556.3673,559.6181,556.2097,559.0172,21536.0
2024-03-21 12:00:00,567.48,567.48,565.58,566.88,33575.0,559.0172,559.0172,557.1455,558.4261,33575.0
2024-03-21 12:30:00,566.33,567.45,566.32,566.71,4231.0,557.8843,558.9876,557.8745,558.2587,4231.0
2024-03-21 13:00:00,566.38,566.68,565.56,566.68,20359.0,557.9336,558.2291,557.1258,558.2291,20359.0
2024-03-21 13:30:00,566.68,568.35,566.6,567.36,6938.0,558.2291,559.8742,558.1503,558.899,6938.0
2024-03-21 14:00:00,567.65,568.18,567.38,568.12,9073.0,559.1847,559.7067,558.9187,559.6476,9073.0
2024-03-21 14:30:00,568.1,568.17,566.5,567.38,8858.0,559.6279,559.6969,558.0518,558.9187,8858.0
2024-03-21 15:00:00,567.78,568.46,566.68,567.17,6842.0,559.3127,559.9826,558.2291,558.7118,6842.0
2024-03-21 15:30:00,566.85,567.47,563.4,564.01,69221.0,558.3966,559.0073,554.998,555.5989,69221.0
2024-03-22 09:30:00,563.0,563.0,558.14,559.01,4753.0,554.604,554.604,549.8165,550.6735,4753.0
2024-03-22 10:00:00,558.91,560.26,557.04,558.68,6666.0,550.575,551.9049,548.7329,550.3484,6666.0
2024-03-22 10:30:00,558.67,559.02,553.09,553.58,16010.0,550.3386,550.6834,544.8418,545.3245,16010.0
2024-03-22 11:00:00,553.57,554.89,552.93,554.11,8819.0,545.3146,546.6149,544.6842,545.8466,8819.0
2024-03-22 11:30:00,554.43,555.38,552.0,552.5,13530.0,546.1618,547.0976,543.768,544.2606,13530.0
2024-03-22 12:00:00,552.5,552.88,550.79,551.96,7298.0,544.2606,544.6349,542.5761,543.7286,7298.0
2024-03-22 12:30:00,551.98,552.58,551.24,551.6,4361.0,543.7483,544.3394,543.0194,543.374,4361.0
2024-03-22 13:00:00,551.54,553.5,551.54,552.79,5233.0,543.3149,545.2457,543.3149,544.5463,5233.0
2024-03-22 13:30:00,552.74,553.33,552.55,552.99,4079.0,544.497,545.0782,544.3098,544.7433,4079.0
2024-03-22 14:00:00,553.01,553.1,551.54,552.26,4171.0,544.763,544.8516,543.3149,544.0242,4171.0
2024-03-22 14:30:00,552.09,553.45,551.52,552.98,4158.0,543.8567,545.1964,543.2952,544.7334,4158.0
2024-03-22 15:00:00,552.74,552.87,550.87,552.09,6529.0,544.497,544.6251,542.6549,543.8567,6529.0
2024-03-22 15:30:00,552.09,553.12,550.95,552.73,41950.0,543.8567,544.8713,542.7337,544.4872,41950.0
2024-03-25 09:30:00,550.75,551.87,547.53,550.58,6266.0,542.5367,543.64,539.3647,542.3692,6266.0
2024-03-25 10:00:00,549.82,551.24,549.02,549.26,4408.0,541.6206,543.0194,540.8325,541.0689,4408.0
2024-03-25 10:30:00,550.89,550.89,549.46,550.12,8030.0,542.6746,542.6746,541.2659,541.9161,8030.0
2024-03-25 11:00:00,550.11,551.18,550.01,550.98,2504.0,541.9062,542.9603,541.8077,542.7633,2504.0
2024-03-25 11:30:00,551.04,551.85,549.91,551.85,6591.0,542.8224,543.6203,541.7092,543.6203,6591.0
2024-03-25 12:00:00,551.99,552.21,551.23,551.24,1607.0,543.7582,543.9749,543.0095,543.0194,1607.0
2024-03-25 12:30:00,550.72,550.72,549.23,549.56,4968.0,542.5071,542.5071,541.0393,541.3644,4968.0
2024-03-25 13:00:00,549.61,550.31,549.49,549.98,3224.0,541.4137,542.1032,541.2955,541.7782,3224.0
2024-03-25 13:30:00,549.87,550.85,549.75,550.68,1100.0,541.6698,542.6352,541.5516,542.4677,1100.0
2024-03-25 14:00:00,550.69,550.8,548.69,550.0,5888.0,542.4776,542.5859,540.5074,541.7979,5888.0
2024-03-25 14:30:00,550.2,550.99,550.03,550.72,14768.0,541.9949,542.7731,541.8274,542.5071,14768.0
2024-03-25 15:00:00,551.11,551.61,550.49,550.87,6793.0,542.8913,543.3839,542.2806,542.6549,6793.0
2024-03-25 15:30:00,550.87,552.11,550.73,551.44,39819.0,542.6549,543.8764,542.517,543.2164,39819.0
2024-03-26 09:30:00,551.93,553.05,551.06,552.11,6483.0,543.6991,544.8024,542.8421,543.8764,6483.0
2024-03-26 10:00:00,552.46,555.49,551.75,555.03,8885.0,544.2212,547.206,543.5218,546.7529,8885.0
2024-03-26 10:30:00,555.89,555.9,553.65,554.44,7182.0,547.6,547.6099,545.3934,546.1717,7182.0
2024-03-26 11:00:00,554.26,554.67,553.15,553.61,3649.0,545.9943,546.3982,544.9009,545.354,3649.0
2024-03-26 11:30:00,553.99,554.67,553.08,554.13,26698.0,545.7284,546.3982,544.8319,545.8663,26698.0
2024-03-26 12:00:00,554.21,554.21,553.51,553.7,3703.0,545.9451,545.9451,545.2555,545.4427,3703.0
2024-03-26 12:30:00,553.84,554.86,553.21,554.59,12536.0,545.5806,546.5854,544.96,546.3194,12536.0
2024-03-26 13:00:00,554.5,556.0,554.49,555.11,3426.0,546.2308,547.7084,546.2209,546.8317,3426.0
2024-03-26 13:30:00,555.15,555.31,554.27,554.32,3404.0,546.8711,547.0287,546.0042,546.0534,3404.0
2024-03-26 14:00:00,554.34,555.18,553.05,553.16,47765.0,546.0731,546.9006,544.8024,544.9107,47765.0
2024-03-26 14:30:00,553.25,553.63,552.66,553.07,4974.0,544.9994,545.3737,544.4182,544.8221,4974.0
2024-03-26 15:00:00,553.57,553.83,552.99,553.05,11743.0,545.3146,545.5708,544.7433,544.8024,11743.0
2024-03-26 15:30:00,553.07,553.55,551.76,551.98,33477.0,544.8221,545.2949,543.5316,543.7483,33477.0
2024-03-27 09:30:00,556.62,558.23,550.42,551.65,9070.0,548.3191,549.9051,542.2116,543.4233,9070.0
2024-03-27 10:00:00,551.17,554.2,550.85,552.22,24993.0,542.9504,545.9352,542.6352,543.9848,24993.0
2024-03-27 10:30:00,553.89,554.0,551.6,552.4,4278.0,545.6299,545.7382,543.374,544.1621,4278.0
2024-03-27 11:00:00,551.97,553.02,551.81,551.82,4005.0,543.7385,544.7728,543.5809,543.5907,4005.0
2024-03-27 11:30:00,551.77,552.87,551.3,551.35,4415.0,543.5415,544.6251,543.0785,543.1277,4415.0
2024-03-27 12:00:00,550.98,551.71,550.61,551.51,11620.0,542.7633,543.4824,542.3988,543.2853,11620.0
2024-03-27 12:30:00,551.47,553.05,551.0,551.57,20658.0,543.2459,544.8024,542.783,543.3445,20658.0
2024-03-27 13:00:00,551.11,552.12,551.03,552.1,4205.0,542.8913,543.8863,542.8125,543.8665,4205.0
2024-03-27 13:30:00,551.89,552.38,551.84,552.04,5609.0,543.6597,544.1424,543.6104,543.8074,5609.0
2024-03-27 14:00:00,552.07,557.02,552.07,555.68,3339.0,543.837,548.7132,543.837,547.3932,3339.0
2024-03-27 14:30:00,556.04,556.17,554.11,554.22,3498.0,547.7478,547.8759,545.8466,545.9549,3498.0
2024-03-27 15:00:00,554.21,555.0,553.8,555.0,13589.0,545.9451,546.7233,545.5412,546.7233,13589.0
2024-03-27 15:30:00,555.79,557.82,555.79,557.0,32707.0,547.5015,549.5012,547.5015,548.6935,32707.0
2024-03-28 09:30:00,558.46,558.52,557.52,558.44,5557.0,550.1317,550.1908,549.2057,550.112,5557.0
2024-03-28 10:00:00,559.81,560.28,558.13,558.28,2106.0,551.4616,551.9246,549.8066,549.9544,2106.0
2024-03-28 10:30:00,558.92,561.51,558.92,561.51,3705.0,550.5848,553.1362,550.5848,553.1362,3705.0
2024-03-28 11:00:00,560.73,560.73,558.65,558.65,1886.0,552.3679,552.3679,550.3189,550.3189,1886.0
2024-03-28 11:30:00,559.8,560.95,559.8,560.15,1367.0,551.4517,552.5846,551.4517,551.7965,1367.0
2024-03-28 12:00:00,560.3,560.53,558.65,559.1,3964.0,551.9443,552.1708,550.3189,550.7622,3964.0
2024-03-28 12:30:00,559.0,559.75,558.93,559.65,1657.0,550.6637,551.4025,550.5947,551.304,1657.0
2024-03-28 13:00:00,559.7,559.81,558.98,559.71,3456.0,551.3532,551.4616,550.6439,551.3631,3456.0
2024-03-28 13:30:00,558.85,559.53,558.85,559.53,1391.0,550.5159,551.1857,550.5159,551.1857,1391.0
2024-03-28 14:00:00,559.22,561.73,559.22,561.73,20860.0,550.8804,553.3529,550.8804,553.3529,20860.0
2024-03-28 14:30:00,561.73,562.09,560.57,561.9,6209.0,553.3529,553.7076,552.2102,553.5204,6209.0
2024-03-28 15:00:00,561.86,562.67,561.48,562.57,8266.0,553.481,554.2789,553.1067,554.1804,8266.0
2024-03-28 15:30:00,562.85,563.23,560.04,560.04,44754.0,554.4562,554.8306,551.6881,551.6881,44754.0
2024-04-01 09:30:00,562.36,563.62,560.22,561.21,23014.0,553.9735,555.2148,551.8655,552.8407,23014.0
2024-04-01 10:00:00,559.88,560.49,557.44,557.99,9037.0,551.5305,552.1314,549.1269,549.6687,9037.0
2024-04-01 10:30:00,557.13,557.14,554.76,555.1,24774.0,548.8215,548.8314,546.4869,546.8218,24774.0
2024-04-01 11:00:00,555.48,556.15,554.89,555.09,10217.0,547.1961,547.8562,546.6149,546.812,10217.0
2024-04-01 11:30:00,553.33,555.55,553.12,555.53,2371.0,545.0782,547.2651,544.8713,547.2454,2371.0
2024-04-01 12:00:00,555.1,555.12,552.97,554.05,3938.0,546.8218,546.8415,544.7236,545.7875,3938.0
2024-04-01 12:30:00,554.26,554.26,553.25,553.61,1815.0,545.9943,545.9943,544.9994,545.354,1815.0
2024-04-01 13:00:00,553.63,553.64,552.69,553.22,5407.0,545.3737,545.3836,544.4478,544.9698,5407.0
2024-04-01 13:30:00,553.54,554.59,553.41,553.94,2550.0,545.2851,546.3194,545.157,545.6791,2550.0
2024-04-01 14:00:00,553.9,554.04,552.64,552.64,2826.0,545.6397,545.7776,544.3985,544.3985,2826.0
2024-04-01 14:30:00,552.51,553.98,552.24,553.98,2480.0,544.2704,545.7185,544.0045,545.7185,2480.0
2024-04-01 15:00:00,554.02,554.37,553.2,553.94,3029.0,545.7579,546.1027,544.9501,545.6791,3029.0
2024-04-01 15:30:00,553.63,555.83,553.42,555.11,27363.0,545.3737,547.5409,545.1669,546.8317,27363.0
2024-04-02 09:30:00,551.69,554.73,546.84,548.11,11344.0,543.4627,546.4573,538.685,539.9361,11344.0
2024-04-02 10:00:00,548.31,549.52,546.0,547.69,9709.0,540.1331,541.325,537.8575,539.5223,9709.0
2024-04-02 10:30:00,546.6,548.26,544.33,544.64,6684.0,538.4486,540.0838,536.2124,536.5178,6684.0
2024-04-02 11:00:00,544.34,545.63,543.65,543.65,6979.0,536.2223,537.493,535.5426,535.5426,6979.0
2024-04-02 11:30:00,543.98,544.17,541.44,542.29,5578.0,535.8676,536.0548,533.3655,534.2028,5578.0
2024-04-02 12:00:00,542.18,542.49,540.84,540.84,2431.0,534.0945,534.3999,532.7745,532.7745,2431.0
2024-04-02 12:30:00,540.5,541.09,538.59,539.46,8619.0,532.4395,533.0207,530.558,531.415,8619.0
2024-04-02 13:00:00,539.46,539.88,538.67,539.11,3280.0,531.415,531.8288,530.6368,531.0703,3280.0
2024-04-02 13:30:00,539.17,539.63,537.83,538.34,5272.0,531.1294,531.5825,529.8094,530.3118,5272.0
2024-04-02 14:00:00,538.06,542.26,537.95,540.93,43178.0,530.0359,534.1733,529.9276,532.8631,43178.0
2024-04-02 14:30:00,540.08,540.38,539.23,539.23,2729.0,532.0258,532.3213,531.1885,531.1885,2729.0
2024-04-02 15:00:00,539.83,541.12,539.64,540.89,5791.0,531.7795,533.0503,531.5924,532.8237,5791.0
2024-04-02 15:30:00,540.73,542.74,540.47,542.22,27040.0,532.6661,534.6461,532.41,534.1339,27040.0
2024-04-03 09:30:00,541.94,544.56,540.71,540.72,10598.0,533.8581,536.439,532.6464,532.6563,10598.0
2024-04-03 10:00:00,541.46,543.09,540.09,540.88,6242.0,533.3852,534.9909,532.0357,532.8139,6242.0
2024-04-03 10:30:00,540.7,542.82,539.73,542.82,7352.0,532.6366,534.7249,531.681,534.7249,7352.0
2024-04-03 11:00:00,543.06,543.06,541.51,541.56,5749.0,534.9614,534.9614,533.4345,533.4837,5749.0
2024-04-03 11:30:00,541.39,543.01,541.21,541.83,7761.0,533.3163,534.9121,533.139,533.7497,7761.0
2024-04-03 12:00:00,541.75,542.41,540.28,542.39,8146.0,533.6709,534.3211,532.2228,534.3014,8146.0
2024-04-03 12:30:00,542.21,542.36,540.27,540.92,7253.0,534.124,534.2718,532.213,532.8533,7253.0
2024-04-03 13:00:00,541.11,542.12,540.54,541.6,14327.0,533.0404,534.0354,532.4789,533.5231,14327.0
2024-04-03 13:30:00,541.51,541.86,541.27,541.41,6487.0,533.4345,533.7793,533.1981,533.336,6487.0
2024-04-03 14:00:00,541.66,541.66,539.51,540.03,5316.0,533.5822,533.5822,531.4643,531.9765,5316.0
2024-04-03 14:30:00,540.04,541.31,540.03,540.69,6229.0,531.9864,533.2375,531.9765,532.6267,6229.0
2024-04-03 15:00:00,540.49,541.26,539.82,539.9,12655.0,532.4297,533.1882,531.7697,531.8485,12655.0
2024-04-03 15:30:00,539.95,540.97,539.77,540.0,33403.0,531.8977,532.9025,531.7204,531.947,33403.0
2024-04-04 09:30:00,543.37,544.39,541.35,543.81,12468.0,535.2667,536.2715,533.2769,535.7002,12468.0
2024-04-04 10:00:00,544.0,545.2,543.09,544.87,11917.0,535.8873,537.0694,534.9909,536.7444,11917.0
2024-04-04 10:30:00,544.33,547.95,544.33,545.4,9763.0,536.2124,539.7784,536.2124,537.2665,9763.0
2024-04-04 11:00:00,545.11,545.47,544.11,545.09,5225.0,536.9808,537.3354,535.9957,536.9611,5225.0
2024-04-04 11:30:00,545.6,545.73,544.8,544.88,4709.0,537.4635,537.5915,536.6754,536.7542,4709.0
2024-04-04 12:00:00,544.88,546.71,544.88,546.59,4407.0,536.7542,538.5569,536.7542,538.4387,4407.0
2024-04-04 12:30:00,546.55,546.55,544.85,544.92,5315.0,538.3993,538.3993,536.7247,536.7936,5315.0
2024-04-04 13:00:00,545.01,545.77,544.72,545.66,6459.0,536.8823,537.6309,536.5966,537.5226,6459.0
2024-04-04 13:30:00,545.75,546.94,544.38,544.38,7783.0,537.6112,538.7835,536.2617,536.2617,7783.0
2024-04-04 14:00:00,544.01,544.15,538.61,538.65,9673.0,535.8972,536.0351,530.5777,530.6171,9673.0
2024-04-04 14:30:00,538.33,539.32,535.82,535.83,8492.0,530.3019,531.2771,527.8293,527.8392,8492.0
2024-04-04 15:00:00,535.06,537.44,533.96,533.96,22466.0,527.0807,529.4252,525.9971,525.9971,22466.0
2024-04-04 15:30:00,534.14,534.66,531.91,533.94,71748.0,526.1744,526.6866,523.9776,525.9774,71748.0
2024-04-05 09:30:00,536.24,538.69,535.35,537.64,35767.0,528.2431,530.6565,527.3663,529.6222,35767.0
2024-04-05 10:00:00,537.53,537.85,535.62,535.68,16604.0,529.5138,529.8291,527.6323,527.6914,16604.0
2024-04-05 10:30:00,536.68,538.26,535.63,537.99,8720.0,528.6765,530.2329,527.6422,529.967,8720.0
2024-04-05 11:00:00,537.39,538.77,537.16,538.39,9137.0,529.3759,530.7353,529.1493,530.361,9137.0
2024-04-05 11:30:00,538.35,542.59,538.23,542.31,15235.0,530.3216,534.4984,530.2034,534.2225,15235.0
2024-04-05 12:00:00,542.04,543.16,541.9,543.16,8393.0,533.9566,535.0599,533.8187,535.0599,8393.0
2024-04-05 12:30:00,542.83,543.56,542.13,542.85,7349.0,534.7348,535.4539,534.0452,534.7545,7349.0
2024-04-05 13:00:00,542.88,543.09,541.44,541.44,7324.0,534.784,534.9909,533.3655,533.3655,7324.0
2024-04-05 13:30:00,541.5,542.51,540.45,540.84,6953.0,533.4246,534.4196,532.3903,532.7745,6953.0
2024-04-05 14:00:00,540.49,542.2,539.99,541.5,11989.0,532.4297,534.1142,531.9371,533.4246,11989.0
2024-04-05 14:30:00,541.57,542.18,540.3,541.0,8217.0,533.4936,534.0945,532.2425,532.9321,8217.0
2024-04-05 15:00:00,541.1,542.18,541.01,541.61,9501.0,533.0306,534.0945,532.9419,533.533,9501.0
2024-04-05 15:30:00,541.85,542.99,540.4,542.15,49192.0,533.7694,534.8924,532.341,534.0649,49192.0
2024-04-08 09:30:00,544.4,547.55,543.3,543.3,19391.0,536.2814,539.3844,535.1978,535.1978,19391.0
2024-04-08 10:00:00,543.51,545.15,541.4,545.15,10605.0,535.4047,537.0202,533.3261,537.0202,10605.0
2024-04-08 10:30:00,545.25,548.36,545.15,547.44,7898.0,537.1187,540.1823,537.0202,539.276,7898.0
2024-04-08 11:00:00,547.42,547.49,546.09,546.83,5943.0,539.2563,539.3253,537.9462,538.6751,5943.0
2024-04-08 11:30:00,547.17,548.16,547.16,547.29,4806.0,539.0101,539.9853,539.0002,539.1283,4806.0
2024-04-08 12:00:00,547.64,548.67,547.39,547.83,7617.0,539.4731,540.4877,539.2268,539.6602,7617.0
2024-04-08 12:30:00,548.02,548.06,546.43,547.63,4902.0,539.8474,539.8868,538.2811,539.4632,4902.0
2024-04-08 13:00:00,547.39,548.62,547.39,548.03,5080.0,539.2268,540.4384,539.2268,539.8572,5080.0
2024-04-08 13:30:00,548.05,549.67,548.05,549.67,1900.0,539.8769,541.4728,539.8769,541.4728,1900.0
2024-04-08 14:00:00,549.99,549.99,548.81,548.82,600.0,541.788,541.788,540.6256,540.6355,600.0
2024-04-08 14:30:00,548.72,548.86,548.01,548.73,2600.0,540.537,540.6749,539.8375,540.5468,2600.0
2024-04-08 15:00:00,548.94,548.99,547.68,548.99,7076.0,540.7537,540.8029,539.5125,540.8029,7076.0
2024-04-08 15:30:00,549.15,549.78,548.31,549.45,16739.0,540.9605,541.5811,540.1331,541.2561,16739.0
2024-04-09 09:30:00,554.7,555.0,552.52,554.04,9902.0,546.4278,546.7233,544.2803,545.7776,9902.0
2024-04-09 10:00:00,554.32,554.56,552.11,553.25,6902.0,546.0534,546.2899,543.8764,544.9994,6902.0
2024-04-09 10:30:00,552.58,552.95,549.98,552.01,5509.0,544.3394,544.7039,541.7782,543.7779,5509.0
2024-04-09 11:00:00,551.98,552.62,550.96,552.5,3061.0,543.7483,544.3788,542.7436,544.2606,3061.0
2024-04-09 11:30:00,552.37,552.94,552.23,552.34,3434.0,544.1325,544.694,543.9946,544.103,3434.0
2024-04-09 12:00:00,552.62,552.63,551.95,552.25,1145.0,544.3788,544.3886,543.7188,544.0143,1145.0
2024-04-09 12:30:00,552.42,553.27,551.58,551.98,3249.0,544.1818,545.0191,543.3543,543.7483,3249.0
2024-04-09 13:00:00,551.83,552.79,551.58,552.33,3480.0,543.6006,544.5463,543.3543,544.0931,3480.0
2024-04-09 13:30:00,552.19,552.5,551.26,551.26,1627.0,543.9552,544.2606,543.0391,543.0391,1627.0
2024-04-09 14:00:00,551.07,551.13,550.25,550.25,6202.0,542.8519,542.911,542.0441,542.0441,6202.0
2024-04-09 14:30:00,550.08,551.01,549.82,551.01,2098.0,541.8767,542.7928,541.6206,542.7928,2098.0
2024-04-09 15:00:00,550.93,553.55,550.18,553.55,9941.0,542.714,545.2949,541.9752,545.2949,9941.0
2024-04-09 15:30:00,553.43,554.78,551.64,554.46,27344.0,545.1767,546.5066,543.4134,546.1914,27344.0
2024-04-10 09:30:00,541.55,549.1,541.55,544.17,14343.0,533.4739,540.9113,533.4739,536.0548,14343.0
2024-04-10 10:00:00,542.5,543.28,541.17,541.49,7676.0,534.4097,535.1781,533.0995,533.4148,7676.0
2024-04-10 10:30:00,541.5,542.9,538.8,539.66,7750.0,533.4246,534.8037,530.7649,531.6121,7750.0
2024-04-10 11:00:00,538.91,539.58,538.17,538.17,2881.0,530.8733,531.5333,530.1443,530.1443,2881.0
2024-04-10 11:30:00,538.26,538.46,536.95,537.24,4236.0,530.2329,530.43,528.9425,529.2282,4236.0
2024-04-10 12:00:00,537.87,539.78,537.43,538.9,4969.0,529.8488,531.7303,529.4153,530.8634,4969.0
2024-04-10 12:30:00,538.9,539.25,537.52,537.97,5273.0,530.8634,531.2082,529.504,529.9473,5273.0
2024-04-10 13:00:00,537.48,537.48,535.09,537.43,4844.0,529.4646,529.4646,527.1102,529.4153,4844.0
2024-04-10 13:30:00,536.06,536.72,533.68,536.11,4651.0,528.0658,528.7159,525.7212,528.115,4651.0
2024-04-10 14:00:00,536.47,536.53,534.68,534.68,2913.0,528.4696,528.5287,526.7063,526.7063,2913.0
2024-04-10 14:30:00,534.69,535.49,533.47,533.81,4834.0,526.7162,527.5043,525.5144,525.8493,4834.0
2024-04-10 15:00:00,533.85,536.1,533.57,535.13,6027.0,525.8887,528.1052,525.6129,527.1496,6027.0
2024-04-10 15:30:00,534.85,534.85,532.6,533.05,32525.0,526.8738,526.8738,524.6574,525.1006,32525.0
2024-04-11 09:30:00,532.66,532.66,526.58,528.76,11413.0,524.7165,524.7165,518.7271,520.8746,11413.0
2024-04-11 10:00:00,530.59,534.96,529.11,533.51,8818.0,522.6773,526.9822,521.2194,525.5538,8818.0
2024-04-11 10:30:00,533.43,534.96,532.3,532.3,8029.0,525.475,526.9822,524.3618,524.3618,8029.0
2024-04-11 11:00:00,532.08,534.55,531.88,534.37,9177.0,524.1451,526.5783,523.9481,526.401,9177.0
2024-04-11 11:30:00,533.77,534.35,532.78,534.22,4185.0,525.8099,526.3813,524.8347,526.2532,4185.0
2024-04-11 12:00:00,534.27,534.78,533.15,533.15,2987.0,526.3024,526.8048,525.1992,525.1992,2987.0
2024-04-11 12:30:00,533.43,534.18,532.58,533.91,7413.0,525.475,526.2138,524.6377,525.9478,7413.0
2024-04-11 13:00:00,534.45,538.31,534.44,536.64,7452.0,526.4798,530.2822,526.4699,528.6371,7452.0
2024-04-11 13:30:00,536.54,537.78,535.13,537.25,8661.0,528.5386,529.7601,527.1496,529.238,8661.0
2024-04-11 14:00:00,537.36,539.29,537.25,537.43,21910.0,529.3464,531.2476,529.238,529.4153,21910.0
2024-04-11 14:30:00,538.41,538.96,537.39,537.84,2968.0,530.3807,530.9225,529.3759,529.8192,2968.0
2024-04-11 15:00:00,537.66,539.21,536.99,536.99,4550.0,529.6419,531.1688,528.9819,528.9819,4550.0
2024-04-11 15:30:00,537.28,537.68,534.47,534.99,30121.0,529.2676,529.6616,526.4995,527.0117,30121.0
2024-04-12 09:30:00,528.51,532.9,528.51,531.51,6922.0,520.6283,524.9529,520.6283,523.5836,6922.0
2024-04-12 10:00:00,530.01,530.01,528.41,529.45,3866.0,522.106,522.106,520.5298,521.5543,3866.0
2024-04-12 10:30:00,530.09,530.09,527.99,529.74,2483.0,522.1848,522.1848,520.1161,521.84,2483.0
2024-04-12 11:00:00,530.45,531.37,529.86,530.51,4826.0,522.5394,523.4457,521.9582,522.5985,4826.0
2024-04-12 11:30:00,530.51,530.6,527.91,527.91,5203.0,522.5985,522.6872,520.0373,520.0373,5203.0
2024-04-12 12:00:00,527.5,528.31,526.0,526.12,5068.0,519.6334,520.4313,518.1558,518.274,5068.0
2024-04-12 12:30:00,525.62,525.62,523.78,524.06,5654.0,517.7814,517.7814,515.9689,516.2447,5654.0
2024-04-12 13:00:00,523.84,524.21,521.74,522.16,6988.0,516.028,516.3925,513.9593,514.373,6988.0
2024-04-12 13:30:00,521.72,523.79,520.78,522.71,5656.0,513.9396,515.9787,513.0136,514.9148,5656.0
2024-04-12 14:00:00,522.46,524.37,521.8,523.86,5725.0,514.6686,516.5501,514.0184,516.0477,5725.0
2024-04-12 14:30:00,524.03,524.41,522.92,523.96,3546.0,516.2152,516.5895,515.1217,516.1462,3546.0
2024-04-12 15:00:00,523.53,524.34,523.1,524.22,5594.0,515.7226,516.5205,515.299,516.4023,5594.0
2024-04-12 15:30:00,523.75,526.66,522.97,526.65,42149.0,515.9393,518.8059,515.171,518.7961,42149.0
2024-04-15 09:30:00,533.36,534.1,529.43,529.43,5262.0,525.406,526.135,521.5346,521.5346,5262.0
2024-04-15 10:00:00,529.7,529.7,523.3,523.74,7491.0,521.8006,521.8006,515.496,515.9295,7491.0
2024-04-15 10:30:00,523.01,523.83,519.63,519.82,9456.0,515.2104,516.0181,511.8808,512.0679,9456.0
2024-04-15 11:00:00,517.88,518.92,516.55,518.86,21079.0,510.1569,511.1814,508.8467,511.1223,21079.0
2024-04-15 11:30:00,518.86,521.67,518.84,521.35,7646.0,511.1223,513.8904,511.1026,513.5751,7646.0
2024-04-15 12:00:00,521.15,522.26,519.71,520.22,6920.0,513.3781,514.4716,511.9596,512.462,6920.0
2024-04-15 12:30:00,519.71,520.39,518.39,518.84,3783.0,511.9596,512.6294,510.6593,511.1026,3783.0
2024-04-15 13:00:00,518.72,519.61,515.14,515.84,4560.0,510.9843,511.8611,507.4577,508.1473,4560.0
2024-04-15 13:30:00,515.0,515.0,512.72,514.67,10989.0,507.3198,507.3198,505.0738,506.9947,10989.0
2024-04-15 14:00:00,514.22,514.6,512.53,512.77,17709.0,506.5515,506.9258,504.8867,505.1231,17709.0
2024-04-15 14:30:00,512.23,514.04,511.66,512.42,15546.0,504.5911,506.3741,504.0296,504.7783,15546.0
2024-04-15 15:00:00,512.31,513.33,510.76,512.51,9893.0,504.6699,505.6747,503.1431,504.867,9893.0
2024-04-15 15:30:00,512.52,514.07,511.43,513.0,49705.0,504.8768,506.4037,503.8031,505.3496,49705.0
2024-04-16 09:30:00,513.2,514.35,510.23,511.88,10812.0,505.5467,506.6795,502.621,504.2463,10812.0
2024-04-16 10:00:00,511.57,512.2,510.19,511.06,9424.0,503.941,504.5616,502.5816,503.4386,9424.0
2024-04-16 10:30:00,510.78,510.89,509.06,509.44,13284.0,503.1628,503.2711,501.4684,501.8427,13284.0
2024-04-16 11:00:00,509.61,513.1,509.6,511.95,12618.0,502.0102,505.4482,502.0004,504.3153,12618.0
2024-04-16 11:30:00,511.76,514.11,511.41,512.88,10129.0,504.1281,506.4431,503.7834,505.2314,10129.0
2024-04-16 12:00:00,512.32,513.14,512.04,512.76,10615.0,504.6798,505.4876,504.404,505.1132,10615.0
2024-04-16 12:30:00,512.74,513.18,511.92,511.93,5453.0,505.0935,505.527,504.2858,504.2956,5453.0
2024-04-16 13:00:00,511.83,512.49,510.68,511.3,6211.0,504.1971,504.8473,503.0642,503.675,6211.0
2024-04-16 13:30:00,511.41,512.14,508.96,511.48,9029.0,503.7834,504.5025,501.3699,503.8523,9029.0
2024-04-16 14:00:00,510.84,513.42,508.67,508.81,7997.0,503.2219,505.7634,501.0842,501.2221,7997.0
2024-04-16 14:30:00,509.15,511.64,509.12,511.17,6246.0,501.5571,504.0099,501.5275,503.5469,6246.0
2024-04-16 15:00:00,511.52,513.28,510.59,512.9,15893.0,503.8917,505.6255,502.9756,505.2511,15893.0
2024-04-16 15:30:00,512.86,513.48,511.28,513.28,58527.0,505.2117,505.8225,503.6553,505.6255,58527.0
2024-04-17 09:30:00,517.57,517.57,512.88,515.69,12453.0,509.8515,509.8515,505.2314,507.9995,12453.0
2024-04-17 10:00:00,514.94,517.71,513.99,517.71,6705.0,507.2607,509.9894,506.3249,509.9894,6705.0
2024-04-17 10:30:00,517.7,518.42,514.0,515.57,6948.0,509.9796,510.6888,506.3347,507.8813,6948.0
2024-04-17 11:00:00,516.18,516.53,515.01,515.92,5820.0,508.4822,508.827,507.3297,508.2261,5820.0
2024-04-17 11:30:00,515.92,517.7,515.33,517.02,6512.0,508.2261,509.9796,507.6449,509.3097,6512.0
2024-04-17 12:00:00,517.0,518.23,516.2,517.76,11642.0,509.29,510.5017,508.5019,510.0387,11642.0
2024-04-17 12:30:00,517.75,518.0,516.2,516.87,12620.0,510.0288,510.2751,508.5019,509.1619,12620.0
2024-04-17 13:00:00,517.65,517.81,516.98,517.19,11500.0,509.9303,510.0879,509.2703,509.4772,11500.0
2024-04-17 13:30:00,517.38,517.85,516.66,517.21,10476.0,509.6643,510.1273,508.9551,509.4969,10476.0
2024-04-17 14:00:00,517.12,517.12,515.51,515.51,4951.0,509.4082,509.4082,507.8222,507.8222,4951.0
2024-04-17 14:30:00,515.77,516.3,513.77,514.21,10009.0,508.0783,508.6004,506.1082,506.5416,10009.0
2024-04-17 15:00:00,514.11,515.26,513.47,514.74,4897.0,506.4431,507.5759,505.8126,507.0637,4897.0
2024-04-17 15:30:00,515.14,515.55,511.47,511.56,71504.0,507.4577,507.8616,503.8425,503.9311,71504.0
2024-04-18 09:30:00,512.32,518.17,506.84,506.88,50108.0,504.6798,510.4425,499.2815,499.3209,50108.0
2024-04-18 10:00:00,506.66,507.37,503.74,504.3,144559.0,499.1042,499.8036,496.2277,496.7794,144559.0
2024-04-18 10:30:00,504.25,508.57,504.0,506.05,320883.0,496.7301,500.9857,496.4839,498.5033,320883.0
2024-04-18 11:00:00,506.05,506.97,504.68,505.01,94668.0,498.5033,499.4096,497.1537,497.4788,94668.0
2024-04-18 11:30:00,505.49,506.37,503.94,504.47,19782.0,497.9516,498.8185,496.4248,496.9469,19782.0
2024-04-18 12:00:00,504.56,506.85,503.42,505.73,35809.0,497.0355,499.2914,495.9125,498.1881,35809.0
2024-04-18 12:30:00,506.5,506.83,500.68,502.49,29972.0,498.9466,499.2717,493.2134,494.9964,29972.0
2024-04-18 13:00:00,502.53,504.37,500.99,503.58,14997.0,495.0358,496.8483,493.5188,496.0701,14997.0
2024-04-18 13:30:00,503.23,503.63,499.77,502.97,38116.0,495.7253,496.1194,492.3169,495.4692,38116.0
2024-04-18 14:00:00,503.13,504.81,501.72,504.48,30729.0,495.6268,497.2818,494.2379,496.9567,30729.0
2024-04-18 14:30:00,503.98,505.59,503.1,504.86,21162.0,496.4642,498.0502,495.5973,497.331,21162.0
2024-04-18 15:00:00,504.73,504.99,503.62,504.1,23539.0,497.203,497.4591,496.1095,496.5824,23539.0
2024-04-18 15:30:00,504.04,506.46,504.03,505.74,91713.0,496.5233,498.9072,496.5134,498.1979,91713.0
2024-04-19 09:30:00,508.03,508.04,503.99,507.92,25149.0,500.4538,500.4636,496.474,500.3454,25149.0
2024-04-19 10:00:00,507.51,508.31,505.68,506.38,6462.0,499.9415,500.7296,498.1388,498.8284,6462.0
2024-04-19 10:30:00,506.65,508.09,506.41,506.72,7192.0,499.0943,500.5129,498.8579,499.1633,7192.0
2024-04-19 11:00:00,506.59,507.31,505.56,507.19,8009.0,499.0352,499.7445,498.0206,499.6263,8009.0
2024-04-19 11:30:00,507.28,508.09,506.73,507.43,8588.0,499.7149,500.5129,499.1732,499.8627,8588.0
2024-04-19 12:00:00,507.69,507.97,505.28,505.31,6992.0,500.1188,500.3947,497.7448,497.7743,6992.0
2024-04-19 12:30:00,505.31,507.0,504.69,507.0,10139.0,497.7743,499.4391,497.1636,499.4391,10139.0
2024-04-19 13:00:00,507.35,507.64,506.59,507.48,5081.0,499.7839,500.0696,499.0352,499.912,5081.0
2024-04-19 13:30:00,507.59,508.47,506.84,507.95,13036.0,500.0203,500.8872,499.2815,500.375,13036.0
2024-04-19 14:00:00,508.06,508.3,506.38,507.19,15458.0,500.4833,500.7197,498.8284,499.6263,15458.0
2024-04-19 14:30:00,507.14,507.25,505.3,507.22,14357.0,499.577,499.6854,497.7645,499.6558,14357.0
2024-04-19 15:00:00,506.78,507.38,505.69,506.81,18273.0,499.2224,499.8135,498.1487,499.252,18273.0
2024-04-19 15:30:00,506.67,510.22,506.53,510.0,61024.0,499.114,502.6111,498.9761,502.3944,61024.0
2024-04-22 09:30:00,514.28,514.56,511.75,514.34,13123.0,506.6106,506.8864,504.1183,506.6697,13123.0
2024-04-22 10:00:00,514.19,514.74,511.97,512.68,24341.0,506.5219,507.0637,504.335,505.0344,24341.0
2024-04-22 10:30:00,512.72,513.96,511.02,512.27,21820.0,505.0738,506.2953,503.3992,504.6305,21820.0
2024-04-22 11:00:00,511.86,512.64,510.39,512.64,25324.0,504.2266,504.995,502.7786,504.995,25324.0
2024-04-22 11:30:00,512.42,513.93,512.01,513.52,16441.0,504.7783,506.2658,504.3744,505.8619,16441.0
2024-04-22 12:00:00,513.73,515.35,513.28,514.6,13133.0,506.0688,507.6646,505.6255,506.9258,13133.0
2024-04-22 12:30:00,514.72,516.57,514.58,516.38,29831.0,507.044,508.8664,506.9061,508.6792,29831.0
2024-04-22 13:00:00,516.04,516.85,514.93,516.8,17177.0,508.3443,509.1422,507.2509,509.093,17177.0
2024-04-22 13:30:00,517.0,519.6,516.26,519.1,12913.0,509.29,511.8512,508.561,511.3587,12913.0
2024-04-22 14:00:00,519.01,521.09,518.36,520.78,11326.0,511.27,513.319,510.6297,513.0136,11326.0
2024-04-22 14:30:00,521.06,522.13,516.55,517.62,84320.0,513.2894,514.3435,508.8467,509.9007,84320.0
2024-04-22 15:00:00,517.64,517.88,514.88,515.19,63746.0,509.9205,510.1569,507.2016,507.507,63746.0
2024-04-22 15:30:00,514.92,515.99,514.29,515.02,109253.0,507.241,508.2951,506.6204,507.3395,109253.0
2024-04-23 09:30:00,479.0,483.08,456.42,457.93,184194.0,471.8567,475.8758,449.6134,451.1009,184194.0
2024-04-23 10:00:00,458.64,467.71,456.24,460.46,98593.0,451.8003,460.7351,449.4361,453.5932,98593.0
2024-04-23 10:30:00,460.46,460.66,447.73,453.21,152097.0,453.5932,453.7902,441.053,446.4513,152097.0
2024-04-23 11:00:00,452.16,453.2,447.02,447.03,138187.0,445.417,446.4414,440.3536,440.3635,138187.0
2024-04-23 11:30:00,447.6,449.71,442.57,444.33,75368.0,440.925,443.0035,435.97,437.7037,75368.0
2024-04-23 12:00:00,444.15,446.5,443.0,446.0,89598.0,437.5264,439.8414,436.3936,439.3488,89598.0
2024-04-23 12:30:00,445.95,446.67,442.57,443.43,96018.0,439.2996,440.0088,435.97,436.8171,96018.0
2024-04-23 13:00:00,443.45,444.05,440.79,442.09,100733.0,436.8368,437.4279,434.2165,435.4971,100733.0
2024-04-23 13:30:00,442.09,443.99,441.91,443.0,295111.0,435.4971,437.3688,435.3198,436.3936,295111.0
2024-04-23 14:00:00,442.94,445.85,439.95,443.9,354405.0,436.3344,439.2011,433.389,437.2801,354405.0
2024-04-23 14:30:00,443.87,443.87,440.16,441.72,124429.0,437.2506,437.2506,433.5959,435.1326,124429.0
2024-04-23 15:00:00,441.76,446.95,440.83,444.38,177172.0,435.172,440.2846,434.2559,437.753,177172.0
2024-04-23 15:30:00,444.15,449.71,442.95,446.23,403894.0,437.5264,443.0035,436.3443,439.5754,403894.0
2024-04-24 09:30:00,452.5,459.75,449.0,455.97,251283.0,445.7519,452.8938,442.3041,449.1701,251283.0
2024-04-24 10:00:00,455.97,463.0,455.96,460.67,107640.0,449.1701,456.0953,449.1603,453.8,107640.0
2024-04-24 10:30:00,460.96,466.48,460.16,465.85,99930.0,454.0857,459.5234,453.2976,458.9028,99930.0
2024-04-24 11:00:00,465.99,467.75,462.58,466.22,101305.0,459.0407,460.7745,455.6816,459.2673,101305.0
2024-04-24 11:30:00,466.22,469.21,464.25,466.4,162707.0,459.2673,462.2127,457.3267,459.4446,162707.0
2024-04-24 12:00:00,466.57,469.48,466.18,468.01,53776.0,459.6121,462.4787,459.2279,461.0306,53776.0
2024-04-24 12:30:00,467.73,470.42,466.8,470.05,14404.0,460.7548,463.4046,459.8386,463.0402,14404.0
2024-04-24 13:00:00,470.21,471.03,467.97,467.98,27974.0,463.1978,464.0055,460.9912,461.001,27974.0
2024-04-24 13:30:00,468.85,469.26,467.6,469.07,23914.0,461.8581,462.2619,460.6267,462.0748,23914.0
2024-04-24 14:00:00,468.77,469.13,467.2,468.9,37973.0,461.7792,462.1339,460.2327,461.9073,37973.0
2024-04-24 14:30:00,468.91,469.11,467.87,468.78,21951.0,461.9172,462.1142,460.8927,461.7891,21951.0
2024-04-24 15:00:00,468.5,469.15,465.47,467.32,98160.0,461.5133,462.1536,458.5285,460.3509,98160.0
2024-04-24 15:30:00,467.21,467.6,463.19,464.79,116655.0,460.2425,460.6267,456.2825,457.8586,116655.0
2024-04-25 09:30:00,466.88,474.32,460.8,463.88,81538.0,459.9174,467.2465,453.9281,456.9622,81538.0
2024-04-25 10:00:00,464.11,466.85,462.55,465.09,92738.0,457.1887,459.8879,455.652,458.1541,92738.0
2024-04-25 10:30:00,464.81,465.95,461.15,461.19,51855.0,457.8783,459.0013,454.2729,454.3123,51855.0
2024-04-25 11:00:00,461.34,462.57,458.92,460.91,71201.0,454.4601,455.6717,452.0761,454.0365,71201.0
2024-04-25 11:30:00,460.3,461.91,459.35,461.65,46770.0,453.4356,455.0216,452.4997,454.7654,46770.0
2024-04-25 12:00:00,461.53,463.22,460.93,462.66,46359.0,454.6472,456.312,454.0562,455.7604,46359.0
2024-04-25 12:30:00,462.65,468.29,462.07,467.84,24147.0,455.7505,461.3064,455.1792,460.8631,24147.0
2024-04-25 13:00:00,468.77,470.39,466.59,467.63,49049.0,461.7792,463.3751,459.6318,460.6562,49049.0
2024-04-25 13:30:00,467.1,471.0,466.41,469.4,44521.0,460.1342,463.976,459.4544,462.3999,44521.0
2024-04-25 14:00:00,469.4,470.81,468.51,468.55,77102.0,462.3999,463.7888,461.5231,461.5625,77102.0
2024-04-25 14:30:00,468.62,469.48,467.85,468.14,52255.0,461.6315,462.4787,460.873,461.1586,52255.0
2024-04-25 15:00:00,468.68,469.71,468.2,468.44,61116.0,461.6906,462.7052,461.2177,461.4542,61116.0
2024-04-25 15:30:00,468.43,468.68,463.96,464.46,139616.0,461.4443,461.6906,457.041,457.5335,139616.0
2024-04-26 09:30:00,465.23,469.23,463.16,467.07,52460.0,458.292,462.2324,456.2529,460.1046,52460.0
2024-04-26 10:00:00,467.88,470.0,466.23,469.98,24415.0,460.9025,462.9909,459.2771,462.9712,24415.0
2024-04-26 10:30:00,470.19,474.72,469.19,472.15,52282.0,463.1781,467.6405,462.193,465.1088,52282.0
2024-04-26 11:00:00,472.46,474.58,472.1,472.58,25094.0,465.4142,467.5026,465.0596,465.5324,25094.0
2024-04-26 11:30:00,472.55,473.55,470.88,473.32,22469.0,465.5029,466.488,463.8578,466.2614,22469.0
2024-04-26 12:00:00,473.05,473.88,472.89,473.59,9299.0,465.9954,466.813,465.8378,466.5274,9299.0
2024-04-26 12:30:00,473.66,475.06,473.42,475.04,17782.0,466.5963,467.9754,466.3599,467.9557,17782.0
2024-04-26 13:00:00,475.21,475.92,474.64,475.7,15235.0,468.1232,468.8226,467.5617,468.6059,15235.0
2024-04-26 13:30:00,475.31,477.38,475.26,477.3,22992.0,468.2217,470.2608,468.1725,470.182,22992.0
2024-04-26 14:00:00,477.08,477.95,476.53,477.05,20355.0,469.9653,470.8223,469.4235,469.9358,20355.0
2024-04-26 14:30:00,477.05,477.91,475.99,477.91,26105.0,469.9358,470.7829,468.8916,470.7829,26105.0
2024-04-26 15:00:00,477.83,478.73,477.14,478.54,22994.0,470.7041,471.5907,470.0244,471.4035,22994.0
2024-04-26 15:30:00,478.58,479.33,477.15,477.41,134987.0,471.443,472.1818,470.0343,470.2904,134987.0
2024-04-29 09:30:00,480.48,482.18,478.55,480.84,28765.0,473.3146,474.9893,471.4134,473.6692,28765.0
2024-04-29 10:00:00,481.28,483.0,479.95,481.54,36909.0,474.1027,475.797,472.7925,474.3588,36909.0
2024-04-29 10:30:00,481.54,482.26,477.03,478.33,51220.0,474.3588,475.0681,469.9161,471.1967,51220.0
2024-04-29 11:00:00,478.34,478.85,473.32,473.34,64155.0,471.2065,471.7089,466.2614,466.2811,64155.0
2024-04-29 11:30:00,473.21,477.14,473.07,476.88,48085.0,466.153,470.0244,466.0151,469.7683,48085.0
2024-04-29 12:00:00,476.9,480.33,476.89,479.9,84285.0,469.788,473.1669,469.7782,472.7433,84285.0
2024-04-29 12:30:00,479.14,480.31,476.29,476.96,50217.0,471.9946,473.1472,469.1871,469.8471,50217.0
2024-04-29 13:00:00,476.3,476.3,474.14,475.42,16922.0,469.197,469.197,467.0692,468.3301,16922.0
2024-04-29 13:30:00,475.16,475.34,474.59,474.87,12610.0,468.074,468.2513,467.5125,467.7883,12610.0
2024-04-29 14:00:00,475.0,476.23,474.56,475.59,22059.0,467.9163,469.128,467.4829,468.4975,22059.0
2024-04-29 14:30:00,475.19,475.46,474.33,474.88,38571.0,468.1035,468.3695,467.2563,467.7981,38571.0
2024-04-29 15:00:00,474.42,475.95,472.54,475.29,31778.0,467.345,468.8522,465.493,468.202,31778.0
2024-04-29 15:30:00,475.19,477.03,474.16,477.03,80814.0,468.1035,469.9161,467.0889,469.9161,80814.0
2024-04-30 09:30:00,475.67,479.96,474.75,478.19,28538.0,468.5763,472.8024,467.6701,471.0588,28538.0
2024-04-30 10:00:00,477.99,479.14,476.56,478.38,20601.0,470.8617,471.9946,469.4531,471.2459,20601.0
2024-04-30 10:30:00,479.02,482.16,477.69,481.03,26948.0,471.8764,474.9696,470.5662,473.8564,26948.0
2024-04-30 11:00:00,480.55,480.57,475.72,475.72,40738.0,473.3836,473.4033,468.6256,468.6256,40738.0
2024-04-30 11:30:00,476.07,476.18,473.26,473.49,26228.0,468.9704,469.0787,466.2023,466.4289,26228.0
2024-04-30 12:00:00,473.21,473.54,470.46,471.6,27829.0,466.153,466.4781,463.444,464.567,27829.0
2024-04-30 12:30:00,471.62,472.08,468.99,470.29,25012.0,464.5867,465.0399,461.996,463.2766,25012.0
2024-04-30 13:00:00,470.03,470.39,467.85,467.99,13070.0,463.0205,463.3751,460.873,461.0109,13070.0
2024-04-30 13:30:00,467.81,469.54,467.39,468.93,9346.0,460.8336,462.5378,460.4198,461.9369,9346.0
2024-04-30 14:00:00,468.79,469.67,468.23,468.23,17463.0,461.7989,462.6658,461.2473,461.2473,17463.0
2024-04-30 14:30:00,468.21,469.07,467.01,468.01,19228.0,461.2276,462.0748,460.0455,461.0306,19228.0
2024-04-30 15:00:00,468.2,468.32,465.68,467.02,30782.0,461.2177,461.336,458.7353,460.0553,30782.0
2024-04-30 15:30:00,466.72,467.25,464.82,465.78,87122.0,459.7598,460.2819,457.8882,458.8338,87122.0
2024-05-01 09:30:00,465.54,470.67,463.35,469.61,57249.0,458.5974,463.6509,456.4401,462.6067,57249.0
2024-05-01 10:00:00,470.46,475.05,469.62,473.98,20845.0,463.444,467.9656,462.6166,466.9116,20845.0
2024-05-01 10:30:00,473.71,475.14,472.43,473.61,25998.0,466.6456,468.0543,465.3847,466.5471,25998.0
2024-05-01 11:00:00,473.36,473.66,472.02,473.39,26977.0,466.3008,466.5963,464.9808,466.3303,26977.0
2024-05-01 11:30:00,473.63,473.8,471.73,472.22,15799.0,466.5668,466.7342,464.6951,465.1778,15799.0
2024-05-01 12:00:00,471.71,472.23,470.67,471.69,14867.0,464.6754,465.1876,463.6509,464.6557,14867.0
2024-05-01 12:30:00,471.32,473.85,471.32,472.62,16141.0,464.2912,466.7835,464.2912,465.5718,16141.0
2024-05-01 13:00:00,472.16,473.75,472.15,473.28,6838.0,465.1187,466.685,465.1088,466.222,6838.0
2024-05-01 13:30:00,473.56,474.8,473.3,473.75,11744.0,466.4978,467.7193,466.2417,466.685,11744.0
2024-05-01 14:00:00,473.99,475.27,472.95,474.77,20843.0,466.9214,468.1823,465.8969,467.6898,20843.0
2024-05-01 14:30:00,474.91,480.06,473.69,479.54,27965.0,467.8277,472.9009,466.6259,472.3886,27965.0
2024-05-01 15:00:00,479.36,480.48,477.09,477.52,33883.0,472.2113,473.3146,469.9752,470.3988,33883.0
2024-05-01 15:30:00,477.4,477.54,469.7,469.7,107119.0,470.2805,470.4185,462.6954,462.6954,107119.0
2024-05-02 09:30:00,471.29,471.92,458.69,462.03,41493.0,464.2617,464.8823,451.8496,455.1398,41493.0
2024-05-02 10:00:00,462.8,467.91,461.67,467.45,27688.0,455.8983,460.9321,454.7851,460.4789,27688.0
2024-05-02 10:30:00,467.84,470.86,466.8,470.56,7744.0,460.8631,463.8381,459.8386,463.5426,7744.0
2024-05-02 11:00:00,469.9,471.73,469.35,470.22,17305.0,462.8924,464.6951,462.3506,463.2076,17305.0
2024-05-02 11:30:00,469.89,471.98,469.48,471.08,7489.0,462.8825,464.9414,462.4787,464.0548,7489.0
2024-05-02 12:00:00,470.88,471.95,470.69,471.88,10821.0,463.8578,464.9118,463.6706,464.8429,10821.0
2024-05-02 12:30:00,471.34,471.34,469.51,470.77,14196.0,464.3109,464.3109,462.5082,463.7494,14196.0
2024-05-02 13:00:00,470.95,471.12,468.34,469.95,19239.0,463.9267,464.0942,461.3557,462.9417,19239.0
2024-05-02 13:30:00,470.13,470.35,467.32,468.23,7085.0,463.119,463.3357,460.3509,461.2473,7085.0
2024-05-02 14:00:00,468.23,469.59,467.82,469.59,18001.0,461.2473,462.587,460.8434,462.587,18001.0
2024-05-02 14:30:00,469.76,470.15,469.14,469.94,8913.0,462.7545,463.1387,462.1437,462.9318,8913.0
2024-05-02 15:00:00,469.8,469.8,467.29,468.19,14439.0,462.7939,462.7939,460.3213,461.2079,14439.0
2024-05-02 15:30:00,467.79,468.0,464.85,467.7,132021.0,460.8139,461.0207,457.9177,460.7252,132021.0
2024-05-03 09:30:00,473.26,474.9,471.26,472.2,27933.0,466.2023,467.8178,464.2321,465.1581,27933.0
2024-05-03 10:00:00,472.88,473.36,470.31,471.65,31820.0,465.828,466.3008,463.2963,464.6163,31820.0
2024-05-03 10:30:00,471.44,471.44,467.85,468.7,19360.0,464.4094,464.4094,460.873,461.7103,19360.0
2024-05-03 11:00:00,469.28,470.4,468.58,468.58,27165.0,462.2816,463.3849,461.5921,461.5921,27165.0
2024-05-03 11:30:00,468.58,469.0,466.36,467.63,29953.0,461.5921,462.0058,459.4052,460.6562,29953.0
2024-05-03 12:00:00,468.1,469.07,467.0,469.06,22702.0,461.1192,462.0748,460.0356,462.0649,22702.0
2024-05-03 12:30:00,469.09,469.42,467.76,468.09,21891.0,462.0945,462.4196,460.7843,461.1094,21891.0
2024-05-03 13:00:00,468.69,469.21,466.66,467.47,12750.0,461.7004,462.2127,459.7007,460.4986,12750.0
2024-05-03 13:30:00,467.71,469.22,467.47,468.97,35503.0,460.7351,462.2225,460.4986,461.9763,35503.0
2024-05-03 14:00:00,468.95,469.57,468.12,468.26,23024.0,461.9566,462.5673,461.1389,461.2769,23024.0
2024-05-03 14:30:00,468.5,469.7,467.11,468.73,32496.0,461.5133,462.6954,460.144,461.7398,32496.0
2024-05-03 15:00:00,469.01,469.57,467.98,468.84,28532.0,462.0157,462.5673,461.001,461.8482,28532.0
2024-05-03 15:30:00,468.65,470.08,466.92,466.92,116125.0,461.661,463.0697,459.9568,459.9568,116125.0
2024-05-06 09:30:00,471.95,475.61,470.01,474.16,57492.0,464.9118,468.5172,463.0008,467.0889,57492.0
2024-05-06 10:00:00,474.27,478.68,474.26,478.02,31539.0,467.1972,471.5415,467.1874,470.8913,31539.0
2024-05-06 10:30:00,478.2,480.26,478.12,479.0,26336.0,471.0686,473.0979,470.9898,471.8567,26336.0
2024-05-06 11:00:00,479.01,479.52,475.66,476.31,44857.0,471.8665,472.3689,468.5665,469.2068,44857.0
2024-05-06 11:30:00,476.35,476.35,473.53,474.61,25869.0,469.2462,469.2462,466.4683,467.5322,25869.0
2024-05-06 12:00:00,474.57,474.83,472.42,472.93,14416.0,467.4928,467.7489,465.3748,465.8772,14416.0
2024-05-06 12:30:00,473.06,473.72,472.11,472.94,30504.0,466.0053,466.6554,465.0694,465.8871,30504.0
2024-05-06 13:00:00,473.25,477.91,473.0,477.91,22910.0,466.1924,470.7829,465.9462,470.7829,22910.0
2024-05-06 13:30:00,477.69,478.84,477.61,478.37,20630.0,470.5662,471.6991,470.4874,471.2361,20630.0
2024-05-06 14:00:00,478.52,478.74,477.09,478.32,23904.0,471.3838,471.6006,469.9752,471.1868,23904.0
2024-05-06 14:30:00,478.45,478.54,472.05,472.06,77856.0,471.3149,471.4035,465.0103,465.0202,77856.0
2024-05-06 15:00:00,472.09,473.3,470.29,472.96,36150.0,465.0497,466.2417,463.2766,465.9068,36150.0
2024-05-06 15:30:00,473.02,476.18,472.97,475.71,78011.0,465.9659,469.0787,465.9166,468.6158,78011.0
2024-05-07 09:30:00,479.23,479.23,474.13,476.68,20717.0,472.0833,472.0833,467.0593,469.5713,20717.0
2024-05-07 10:00:00,477.09,477.41,473.86,474.42,27708.0,469.9752,470.2904,466.7933,467.345,27708.0
2024-05-07 10:30:00,473.62,477.38,473.39,477.09,15472.0,466.5569,470.2608,466.3303,469.9752,15472.0
2024-05-07 11:00:00,476.67,477.34,475.72,476.09,9567.0,469.5614,470.2214,468.6256,468.9901,9567.0
2024-05-07 11:30:00,476.25,476.78,475.15,476.59,14240.0,469.1477,469.6698,468.0641,469.4826,14240.0
2024-05-07 12:00:00,476.85,476.99,473.34,473.34,26362.0,469.7388,469.8767,466.2811,466.2811,26362.0
2024-05-07 12:30:00,473.35,475.5,473.35,474.23,27573.0,466.2909,468.4089,466.2909,467.1578,27573.0
2024-05-07 13:00:00,474.52,474.54,473.24,473.89,14969.0,467.4435,467.4632,466.1826,466.8229,14969.0
2024-05-07 13:30:00,473.6,475.4,473.43,473.66,17049.0,466.5372,468.3104,466.3698,466.5963,17049.0
2024-05-07 14:00:00,473.4,474.22,471.62,473.3,59730.0,466.3402,467.148,464.5867,466.2417,59730.0
2024-05-07 14:30:00,472.99,473.28,471.44,472.21,17686.0,465.9363,466.222,464.4094,465.1679,17686.0
2024-05-07 15:00:00,472.18,474.11,471.88,473.57,14495.0,465.1384,467.0396,464.8429,466.5077,14495.0
2024-05-07 15:30:00,473.46,473.69,471.34,471.39,76796.0,466.3993,466.6259,464.3109,464.3602,76796.0
2024-05-08 09:30:00,470.28,472.76,469.0,470.37,33212.0,463.2667,465.7097,462.0058,463.3554,33212.0
2024-05-08 10:00:00,470.29,471.03,468.43,469.91,38682.0,463.2766,464.0055,461.4443,462.9022,38682.0
2024-05-08 10:30:00,470.14,471.17,468.53,470.71,30604.0,463.1288,464.1435,461.5428,463.6903,30604.0
2024-05-08 11:00:00,470.76,472.32,470.22,470.81,17950.0,463.7396,465.2763,463.2076,463.7888,17950.0
2024-05-08 11:30:00,471.23,471.47,470.38,470.75,8159.0,464.2026,464.439,463.3652,463.7297,8159.0
2024-05-08 12:00:00,471.09,472.18,470.81,471.49,18538.0,464.0646,465.1384,463.7888,464.4587,18538.0
2024-05-08 12:30:00,471.38,472.52,470.88,471.83,19150.0,464.3503,465.4733,463.8578,464.7936,19150.0
2024-05-08 13:00:00,471.8,472.96,471.32,472.75,15049.0,464.7641,465.9068,464.2912,465.6999,15049.0
2024-05-08 13:30:00,472.7,473.77,472.69,473.04,23508.0,465.6506,466.7047,465.6408,465.9856,23508.0
2024-05-08 14:00:00,472.95,474.87,472.91,474.23,41860.0,465.8969,467.7883,465.8575,467.1578,41860.0
2024-05-08 14:30:00,474.37,474.46,472.92,472.93,16573.0,467.2957,467.3844,465.8674,465.8772,16573.0
2024-05-08 15:00:00,472.85,474.0,472.58,473.47,19045.0,465.7984,466.9313,465.5324,466.4092,19045.0
2024-05-08 15:30:00,473.48,473.69,470.28,470.49,68957.0,466.419,466.6259,463.2667,463.4736,68957.0
2024-05-09 09:30:00,472.85,477.34,472.38,475.71,29010.0,465.7984,470.2214,465.3354,468.6158,29010.0
2024-05-09 10:00:00,475.59,479.14,475.32,478.88,25754.0,468.4975,471.9946,468.2316,471.7385,25754.0
2024-05-09 10:30:00,478.88,480.44,478.02,479.87,33290.0,471.7385,473.2752,470.8913,472.7137,33290.0
2024-05-09 11:00:00,480.1,480.93,478.92,478.93,27695.0,472.9403,473.7579,471.7779,471.7877,27695.0
2024-05-09 11:30:00,479.25,481.43,478.93,481.43,33359.0,472.103,474.2504,471.7877,474.2504,33359.0
2024-05-09 12:00:00,481.39,482.01,480.48,481.27,22888.0,474.211,474.8218,473.3146,474.0928,22888.0
2024-05-09 12:30:00,480.74,483.11,480.36,481.92,24511.0,473.5707,475.9054,473.1964,474.7331,24511.0
2024-05-09 13:00:00,481.75,481.98,479.8,481.03,17778.0,474.5657,474.7922,472.6448,473.8564,17778.0
2024-05-09 13:30:00,480.96,480.96,478.78,479.89,18281.0,473.7875,473.7875,471.64,472.7334,18281.0
2024-05-09 14:00:00,480.14,481.64,480.14,481.1,7901.0,472.9797,474.4573,472.9797,473.9254,7901.0
2024-05-09 14:30:00,481.38,482.86,481.07,482.12,27597.0,474.2012,475.6591,473.8958,474.9302,27597.0
2024-05-09 15:00:00,482.1,483.71,481.49,483.11,17002.0,474.9105,476.4964,474.3096,475.9054,17002.0
2024-05-09 15:30:00,483.0,484.5,482.48,482.51,70583.0,475.797,477.2747,475.2848,475.3143,70583.0
2024-05-10 09:30:00,483.8,485.92,483.74,484.16,19373.0,476.5851,478.6735,476.526,476.9397,19373.0
2024-05-10 10:00:00,483.56,486.16,482.28,485.0,15148.0,476.3487,478.9099,475.0878,477.7672,15148.0
2024-05-10 10:30:00,485.25,487.88,484.78,486.1,26580.0,478.0135,480.6043,477.5505,478.8508,26580.0
2024-05-10 11:00:00,486.33,486.58,482.85,483.57,17342.0,479.0774,479.3236,475.6493,476.3585,17342.0
2024-05-10 11:30:00,483.37,485.0,483.15,484.62,9650.0,476.1615,477.7672,475.9448,477.3929,9650.0
2024-05-10 12:00:00,484.63,484.89,484.13,484.2,4235.0,477.4027,477.6589,476.9102,476.9791,4235.0
2024-05-10 12:30:00,484.23,485.61,484.18,484.81,5695.0,477.0087,478.3681,476.9594,477.58,5695.0
2024-05-10 13:00:00,484.79,485.15,484.61,484.84,4690.0,477.5603,477.915,477.383,477.6096,4690.0
2024-05-10 13:30:00,484.93,486.38,484.93,486.38,10300.0,477.6983,479.1266,477.6983,479.1266,10300.0
2024-05-10 14:00:00,486.35,486.49,484.57,485.32,8590.0,479.0971,479.235,477.3436,478.0824,8590.0
2024-05-10 14:30:00,485.08,487.1,484.53,486.37,13376.0,477.846,479.8359,477.3042,479.1168,13376.0
2024-05-10 15:00:00,486.18,486.21,485.04,485.7,6610.0,478.9296,478.9592,477.8066,478.4568,6610.0
2024-05-10 15:30:00,485.75,485.93,484.82,484.85,50095.0,478.506,478.6833,477.5899,477.6194,50095.0
2024-05-13 09:30:00,488.24,493.14,488.0,489.39,19960.0,480.9589,485.7858,480.7225,482.0917,19960.0
2024-05-13 10:00:00,489.93,490.69,488.29,490.21,13257.0,482.6237,483.3724,481.0081,482.8995,13257.0
2024-05-13 10:30:00,490.36,490.51,489.0,489.15,7383.0,483.0473,483.195,481.7076,481.8553,7383.0
2024-05-13 11:00:00,489.18,489.75,488.4,488.55,7484.0,481.8849,482.4464,481.1165,481.2643,7484.0
2024-05-13 11:30:00,488.1,488.1,485.23,485.71,11983.0,480.821,480.821,477.9938,478.4666,11983.0
2024-05-13 12:00:00,485.63,486.87,485.32,486.87,12450.0,478.3878,479.6093,478.0824,479.6093,12450.0
2024-05-13 12:30:00,486.95,487.58,485.44,486.58,7641.0,479.6881,480.3087,478.2006,479.3236,7641.0
2024-05-13 13:00:00,486.13,486.62,484.0,485.22,6461.0,478.8804,479.3631,476.7821,477.9839,6461.0
2024-05-13 13:30:00,485.04,486.95,484.78,486.14,21513.0,477.8066,479.6881,477.5505,478.8902,21513.0
2024-05-13 14:00:00,485.91,486.57,485.7,486.51,7842.0,478.6636,479.3138,478.4568,479.2547,7842.0
2024-05-13 14:30:00,486.7,487.47,486.62,486.81,6197.0,479.4419,480.2004,479.3631,479.5502,6197.0
2024-05-13 15:00:00,487.3,488.2,486.8,487.65,14816.0,480.0329,480.9195,479.5404,480.3777,14816.0
2024-05-13 15:30:00,487.4,487.67,485.46,485.46,35720.0,480.1314,480.3974,478.2203,478.2203,35720.0
2024-05-14 09:30:00,490.0,494.35,488.51,492.34,34646.0,482.6926,486.9778,481.2249,484.9977,34646.0
2024-05-14 10:00:00,492.66,494.25,490.87,492.41,20310.0,485.313,486.8793,483.5497,485.0667,20310.0
2024-05-14 10:30:00,492.01,492.01,486.4,486.64,25982.0,484.6727,484.6727,479.1463,479.3828,25982.0
2024-05-14 11:00:00,486.83,487.87,486.1,487.87,6498.0,479.5699,480.5944,478.8508,480.5944,6498.0
2024-05-14 11:30:00,488.0,488.12,483.31,483.31,11024.0,480.7225,480.8407,476.1024,476.1024,11024.0
2024-05-14 12:00:00,483.32,485.56,482.69,484.86,32091.0,476.1123,478.3189,475.4917,477.6293,32091.0
2024-05-14 12:30:00,485.3,490.33,485.16,490.33,40389.0,478.0627,483.0177,477.9248,483.0177,40389.0
2024-05-14 13:00:00,490.14,491.83,489.83,490.24,79580.0,482.8306,484.4954,482.5252,482.9291,79580.0
2024-05-14 13:30:00,490.01,490.2,488.42,489.11,21286.0,482.7025,482.8897,481.1362,481.8159,21286.0
2024-05-14 14:00:00,488.47,488.95,487.18,488.09,12327.0,481.1855,481.6583,479.9147,480.8111,12327.0
2024-05-14 14:30:00,488.14,488.94,487.27,487.97,12663.0,480.8604,481.6485,480.0034,480.6929,12663.0
2024-05-14 15:00:00,487.74,488.98,486.72,487.12,18553.0,480.4663,481.6879,479.4616,479.8556,18553.0
2024-05-14 15:30:00,487.11,488.11,486.4,488.08,68333.0,479.8457,480.8308,479.1463,480.8013,68333.0
2024-05-15 09:30:00,490.0,493.85,488.67,488.67,41203.0,482.6926,486.4852,481.3825,481.3825,41203.0
2024-05-15 10:00:00,488.55,490.45,488.22,488.7,29818.0,481.2643,483.1359,480.9392,481.412,29818.0
2024-05-15 10:30:00,488.83,490.5,488.83,489.03,26619.0,481.5401,483.1852,481.5401,481.7371,26619.0
2024-05-15 11:00:00,489.01,489.2,487.92,489.2,12973.0,481.7174,481.9046,480.6437,481.9046,12973.0
2024-05-15 11:30:00,488.99,489.5,486.99,488.87,24332.0,481.6977,482.2001,479.7275,481.5795,24332.0
2024-05-15 12:00:00,488.84,490.84,488.11,490.71,34255.0,481.5499,483.5201,480.8308,483.3921,34255.0
2024-05-15 12:30:00,490.74,490.82,489.69,490.12,30557.0,483.4216,483.5004,482.3873,482.8109,30557.0
2024-05-15 13:00:00,490.31,491.72,490.3,490.71,20579.0,482.998,484.387,482.9882,483.3921,20579.0
2024-05-15 13:30:00,490.88,493.52,490.77,492.97,29087.0,483.5595,486.1602,483.4512,485.6184,29087.0
2024-05-15 14:00:00,493.07,493.17,492.1,492.34,8487.0,485.7169,485.8154,484.7613,484.9977,8487.0
2024-05-15 14:30:00,492.34,492.34,490.78,491.09,19673.0,484.9977,484.9977,483.461,483.7664,19673.0
2024-05-15 15:00:00,491.26,491.45,489.39,490.19,14119.0,483.9339,484.121,482.0917,482.8798,14119.0
2024-05-15 15:30:00,490.05,491.38,488.47,490.04,121794.0,482.7419,484.0521,481.1855,482.732,121794.0
2024-05-16 09:30:00,488.53,492.1,488.07,491.48,19524.0,482.7923,486.3203,482.3377,485.7076,19524.0
2024-05-16 10:00:00,491.86,496.82,491.35,496.04,24615.0,486.0831,490.9849,485.5791,490.2141,24615.0
2024-05-16 10:30:00,495.96,501.48,495.95,501.48,30906.0,490.135,495.5902,490.1251,495.5902,30906.0
2024-05-16 11:00:00,501.36,503.52,500.39,502.8,27459.0,495.4716,497.6062,494.513,496.8947,27459.0
2024-05-16 11:30:00,503.13,503.5,499.79,501.54,80598.0,497.2208,497.5864,493.92,495.6495,80598.0
2024-05-16 12:00:00,501.59,502.4,500.0,501.98,33407.0,495.6989,496.4994,494.1275,496.0843,33407.0
2024-05-16 12:30:00,501.25,501.5,499.53,500.1,31252.0,495.3629,495.6099,493.6631,494.2264,31252.0
2024-05-16 13:00:00,500.15,500.56,498.74,499.4,17984.0,494.2758,494.681,492.8823,493.5346,17984.0
2024-05-16 13:30:00,499.59,500.27,499.39,499.82,8018.0,493.7224,494.3944,493.5247,493.9497,8018.0
2024-05-16 14:00:00,499.82,499.84,498.37,498.45,17687.0,493.9497,493.9694,492.5167,492.5957,17687.0
2024-05-16 14:30:00,498.79,499.25,498.37,499.02,15452.0,492.9318,493.3864,492.5167,493.1591,15452.0
2024-05-16 15:00:00,499.05,500.24,498.63,499.47,21364.0,493.1887,494.3647,492.7736,493.6038,21364.0
2024-05-16 15:30:00,499.46,499.68,497.52,497.75,96810.0,493.5939,493.8113,491.6767,491.904,96810.0
2024-05-17 09:30:00,500.88,503.79,495.41,496.27,51872.0,494.9972,497.873,489.5915,490.4414,51872.0
2024-05-17 10:00:00,496.29,499.13,495.2,498.8,31421.0,490.4611,493.2678,489.3839,492.9416,31421.0
2024-05-17 10:30:00,498.98,500.29,498.5,500.23,37266.0,493.1195,494.4141,492.6452,494.3548,37266.0
2024-05-17 11:00:00,500.22,504.62,500.17,503.28,46954.0,494.345,498.6933,494.2955,497.369,46954.0
2024-05-17 11:30:00,503.32,505.57,500.39,500.45,27960.0,497.4085,499.6321,494.513,494.5723,27960.0
2024-05-17 12:00:00,500.55,500.96,499.3,499.55,7814.0,494.6711,495.0763,493.4358,493.6828,7814.0
2024-05-17 12:30:00,499.55,500.45,499.45,500.18,22759.0,493.6828,494.5723,493.584,494.3054,22759.0
2024-05-17 13:00:00,500.18,501.32,499.71,501.32,33325.0,494.3054,495.432,493.8409,495.432,33325.0
2024-05-17 13:30:00,501.04,503.71,501.04,503.43,11327.0,495.1553,497.794,495.1553,497.5173,11327.0
2024-05-17 14:00:00,503.39,503.92,502.12,502.3,10993.0,497.4777,498.0015,496.2226,496.4005,10993.0
2024-05-17 14:30:00,502.62,504.36,502.62,504.36,12604.0,496.7168,498.4363,496.7168,498.4363,12604.0
2024-05-17 15:00:00,504.23,504.76,502.71,504.43,18168.0,498.3079,498.8316,496.8057,498.5055,18168.0
2024-05-17 15:30:00,504.65,505.66,502.79,505.46,64251.0,498.7229,499.7211,496.8848,499.5234,64251.0
2024-05-20 09:30:00,502.54,507.64,502.54,507.19,16610.0,496.6377,501.6778,496.6377,501.2331,16610.0
2024-05-20 10:00:00,507.39,508.53,506.84,507.08,13237.0,501.4307,502.5574,500.8872,501.1244,13237.0
2024-05-20 10:30:00,507.03,507.8,506.8,507.66,10414.0,501.075,501.8359,500.8477,501.6976,10414.0
2024-05-20 11:00:00,507.4,508.94,507.19,508.94,12387.0,501.4406,502.9625,501.2331,502.9625,12387.0
2024-05-20 11:30:00,509.02,510.0,508.23,508.32,11539.0,503.0416,504.0101,502.2609,502.3498,11539.0
2024-05-20 12:00:00,508.15,510.69,508.11,509.73,13084.0,502.1818,504.692,502.1423,503.7433,13084.0
2024-05-20 12:30:00,509.58,511.23,508.86,509.53,14572.0,503.595,505.2256,502.8835,503.5456,14572.0
2024-05-20 13:00:00,509.47,509.86,508.5,508.92,8437.0,503.4863,503.8717,502.5277,502.9428,8437.0
2024-05-20 13:30:00,509.07,509.38,508.84,509.0,7034.0,503.091,503.3974,502.8637,503.0218,7034.0
2024-05-20 14:00:00,509.01,509.78,508.15,509.58,21073.0,503.0317,503.7927,502.1818,503.595,21073.0
2024-05-20 14:30:00,509.48,510.13,509.26,509.59,6225.0,503.4962,504.1386,503.2788,503.6049,6225.0
2024-05-20 15:00:00,509.68,509.76,508.59,509.48,8852.0,503.6939,503.7729,502.6167,503.4962,8852.0
2024-05-20 15:30:00,509.58,512.62,509.4,512.61,88488.0,503.595,506.5993,503.4171,506.5894,88488.0
2024-05-21 09:30:00,511.29,515.47,510.22,513.26,20289.0,505.2849,509.4158,504.2275,507.2318,20289.0
2024-05-21 10:00:00,514.0,514.75,511.5,511.5,15837.0,507.9631,508.7043,505.4925,505.4925,15837.0
2024-05-21 10:30:00,510.89,511.82,509.7,510.13,17273.0,504.8896,505.8087,503.7136,504.1386,17273.0
2024-05-21 11:00:00,510.18,510.18,506.98,509.92,27014.0,504.188,504.188,501.0256,503.931,27014.0
2024-05-21 11:30:00,509.82,510.1,508.82,509.5,28395.0,503.8322,504.1089,502.844,503.516,28395.0
2024-05-21 12:00:00,509.36,510.11,509.06,509.11,14530.0,503.3776,504.1188,503.0811,503.1305,14530.0
2024-05-21 12:30:00,509.37,509.49,508.37,508.74,9335.0,503.3875,503.5061,502.3992,502.7649,9335.0
2024-05-21 13:00:00,509.0,509.0,506.35,506.46,6165.0,503.0218,503.0218,500.403,500.5117,6165.0
2024-05-21 13:30:00,506.49,508.17,506.49,507.53,17535.0,500.5413,502.2016,500.5413,501.5691,17535.0
2024-05-21 14:00:00,507.5,507.62,505.79,507.19,12457.0,501.5395,501.658,499.8495,501.2331,12457.0
2024-05-21 14:30:00,507.06,507.41,502.59,503.63,45910.0,501.1046,501.4505,496.6871,497.7149,45910.0
2024-05-21 15:00:00,503.67,504.26,502.55,503.79,33127.0,497.7544,498.3375,496.6476,497.873,33127.0
2024-05-21 15:30:00,503.73,506.05,503.7,505.6,111073.0,497.8137,500.1065,497.7841,499.6618,111073.0
2024-05-22 09:30:00,507.63,507.63,501.25,502.09,33244.0,501.6679,501.6679,495.3629,496.193,33244.0
2024-05-22 10:00:00,502.29,504.11,501.5,502.82,38886.0,496.3906,498.1893,495.6099,496.9144,38886.0
2024-05-22 10:30:00,502.77,503.43,500.91,501.15,16143.0,496.865,497.5173,495.0269,495.264,16143.0
2024-05-22 11:00:00,501.13,501.41,499.88,500.43,23290.0,495.2443,495.521,494.009,494.5525,23290.0
2024-05-22 11:30:00,500.03,501.6,499.07,501.14,21027.0,494.1572,495.7088,493.2085,495.2542,21027.0
2024-05-22 12:00:00,501.09,501.97,500.85,501.56,12492.0,495.2047,496.0744,494.9676,495.6692,12492.0
2024-05-22 12:30:00,501.83,502.7,501.71,502.2,10620.0,495.936,496.7958,495.8175,496.3017,10620.0
2024-05-22 13:00:00,502.32,503.4,502.19,502.38,11723.0,496.4203,497.4876,496.2918,496.4796,11723.0
2024-05-22 13:30:00,502.23,503.14,501.99,502.53,12985.0,496.3314,497.2307,496.0942,496.6278,12985.0
2024-05-22 14:00:00,502.51,503.01,500.46,501.06,13486.0,496.6081,497.1022,494.5821,495.1751,13486.0
2024-05-22 14:30:00,501.07,501.22,500.46,500.68,7831.0,495.185,495.3332,494.5821,494.7996,7831.0
2024-05-22 15:00:00,500.83,503.38,500.82,503.02,16941.0,494.9478,497.4678,494.9379,497.1121,16941.0
2024-05-22 15:30:00,502.94,503.99,501.75,503.64,41158.0,497.033,498.0707,495.857,497.7248,41158.0
2024-05-23 09:30:00,505.56,507.8,496.0,496.84,41634.0,499.6222,501.8359,490.1745,491.0047,41634.0
2024-05-23 10:00:00,496.85,500.31,494.65,494.88,34161.0,491.0145,494.4339,488.8404,489.0677,34161.0
2024-05-23 10:30:00,494.39,494.92,492.01,492.74,24056.0,488.5834,489.1072,486.2314,486.9528,24056.0
2024-05-23 11:00:00,492.16,499.54,491.33,498.71,66155.0,486.3796,493.6729,485.5594,492.8527,66155.0
2024-05-23 11:30:00,498.85,500.75,497.82,500.24,27131.0,492.991,494.8687,491.9731,494.3647,27131.0
2024-05-23 12:00:00,500.24,500.51,497.74,498.59,17062.0,494.3647,494.6316,491.8941,492.7341,17062.0
2024-05-23 12:30:00,498.85,498.85,496.21,496.35,10555.0,492.991,492.991,490.3821,490.5204,10555.0
2024-05-23 13:00:00,496.42,497.58,495.34,496.44,19124.0,490.5896,491.736,489.5223,490.6094,19124.0
2024-05-23 13:30:00,496.27,496.27,491.7,491.85,13089.0,490.4414,490.4414,485.925,486.0733,13089.0
2024-05-23 14:00:00,491.5,492.36,490.21,490.43,20906.0,485.7274,486.5773,484.4525,484.6699,20906.0
2024-05-23 14:30:00,490.19,491.56,489.82,490.04,28859.0,484.4328,485.7867,484.0671,484.2845,28859.0
2024-05-23 15:00:00,490.23,492.35,490.15,490.61,19265.0,484.4723,486.5674,484.3932,484.8478,19265.0
2024-05-23 15:30:00,490.78,492.91,489.83,490.76,93724.0,485.0158,487.1208,484.077,484.9961,93724.0
2024-05-24 09:30:00,492.85,495.6,490.59,491.14,15708.0,487.0615,489.7792,484.8281,485.3716,15708.0
2024-05-24 10:00:00,491.76,492.24,487.97,489.08,18394.0,485.9843,486.4587,482.2388,483.3358,18394.0
2024-05-24 10:30:00,489.91,491.7,488.64,491.12,33202.0,484.156,485.925,482.901,485.3518,33202.0
2024-05-24 11:00:00,491.47,493.65,491.35,492.54,5466.0,485.6977,487.8521,485.5791,486.7552,5466.0
2024-05-24 11:30:00,492.72,494.67,492.65,492.87,8129.0,486.933,488.8601,486.8639,487.0813,8129.0
2024-05-24 12:00:00,492.96,494.49,492.74,493.56,10346.0,487.1702,488.6823,486.9528,487.7632,10346.0
2024-05-24 12:30:00,493.54,494.3,493.3,494.24,5161.0,487.7434,488.4945,487.5062,488.4352,5161.0
2024-05-24 13:00:00,494.53,495.15,493.97,495.15,7204.0,488.7218,489.3345,488.1684,489.3345,7204.0
2024-05-24 13:30:00,495.0,495.08,493.0,493.44,37217.0,489.1863,489.2653,487.2098,487.6446,37217.0
2024-05-24 14:00:00,493.49,494.97,493.35,493.75,6776.0,487.694,489.1566,487.5556,487.9509,6776.0
2024-05-24 14:30:00,493.86,494.37,493.32,494.37,4848.0,488.0597,488.5637,487.526,488.5637,4848.0
2024-05-24 15:00:00,494.28,495.12,493.53,495.01,6026.0,488.4747,489.3049,487.7335,489.1962,6026.0
2024-05-24 15:30:00,494.88,495.36,492.09,493.08,35858.0,489.0677,489.542,486.3104,487.2888,35858.0
2024-05-28 09:30:00,493.0,493.0,488.62,490.34,26225.0,487.2098,487.2098,482.8812,484.581,26225.0
2024-05-28 10:00:00,491.1,491.79,490.48,491.09,35865.0,485.3321,486.014,484.7194,485.3222,35865.0
2024-05-28 10:30:00,491.41,491.69,490.34,490.65,14860.0,485.6384,485.9151,484.581,484.8874,14860.0
2024-05-28 11:00:00,490.97,492.05,490.97,491.65,20871.0,485.2036,486.2709,485.2036,485.8756,20871.0
2024-05-28 11:30:00,491.41,493.9,491.14,493.0,19031.0,485.6384,488.0992,485.3716,487.2098,19031.0
2024-05-28 12:00:00,493.0,493.25,492.58,493.06,9247.0,487.2098,487.4568,486.7947,487.2691,9247.0
2024-05-28 12:30:00,493.27,494.26,493.26,494.26,7704.0,487.4766,488.455,487.4667,488.455,7704.0
2024-05-28 13:00:00,493.98,494.84,493.44,493.93,14120.0,488.1782,489.0281,487.6446,488.1288,14120.0
2024-05-28 13:30:00,493.91,494.34,493.64,494.23,8642.0,488.1091,488.534,487.8422,488.4253,8642.0
2024-05-28 14:00:00,494.35,494.69,493.65,493.7,10038.0,488.5439,488.8799,487.8521,487.9015,10038.0
2024-05-28 14:30:00,493.65,494.22,493.0,493.87,55602.0,487.8521,488.4154,487.2098,488.0695,55602.0
2024-05-28 15:00:00,493.94,494.83,493.63,493.95,8767.0,488.1387,489.0183,487.8324,488.1486,8767.0
2024-05-28 15:30:00,493.89,496.26,493.8,495.8,67315.0,488.0893,490.4315,488.0004,489.9769,67315.0
2024-05-29 09:30:00,491.08,492.09,490.27,491.73,23098.0,485.3123,486.3104,484.5118,485.9547,23098.0
2024-05-29 10:00:00,491.77,493.35,488.94,490.32,15908.0,485.9942,487.5556,483.1974,484.5612,15908.0
2024-05-29 10:30:00,490.41,491.48,489.3,489.35,37431.0,484.6502,485.7076,483.5532,483.6026,37431.0
2024-05-29 11:00:00,489.03,489.5,487.22,487.99,13523.0,483.2864,483.7509,481.4976,482.2586,13523.0
2024-05-29 11:30:00,487.59,490.19,487.0,490.19,12109.0,481.8633,484.4328,481.2802,484.4328,12109.0
2024-05-29 12:00:00,490.0,490.42,489.33,490.14,10303.0,484.245,484.6601,483.5829,484.3833,10303.0
2024-05-29 12:30:00,489.96,491.04,489.96,490.37,9777.0,484.2055,485.2728,484.2055,484.6106,9777.0
2024-05-29 13:00:00,490.37,490.37,489.01,490.03,9424.0,484.6106,484.6106,483.2666,484.2746,9424.0
2024-05-29 13:30:00,489.89,490.55,489.64,490.42,11688.0,484.1363,484.7885,483.8892,484.6601,11688.0
2024-05-29 14:00:00,490.26,490.45,488.91,489.08,35830.0,484.5019,484.6897,483.1678,483.3358,35830.0
2024-05-29 14:30:00,489.22,490.01,487.83,489.94,59875.0,483.4742,484.2549,482.1005,484.1857,59875.0
2024-05-29 15:00:00,489.96,490.56,489.69,490.35,12272.0,484.2055,484.7984,483.9386,484.5909,12272.0
2024-05-29 15:30:00,490.0,490.41,489.2,489.74,78529.0,484.245,484.6502,483.4544,483.988,78529.0
2024-05-30 09:30:00,489.0,489.0,483.46,486.8,47090.0,483.2567,483.2567,477.7818,481.0826,47090.0
2024-05-30 10:00:00,486.64,487.7,485.61,487.0,25763.0,480.9245,481.972,479.9066,481.2802,25763.0
2024-05-30 10:30:00,487.57,489.21,487.04,487.71,24636.0,481.8435,483.4643,481.3198,481.9819,24636.0
2024-05-30 11:00:00,487.44,489.38,486.56,488.48,8617.0,481.7151,483.6323,480.8454,482.7428,8617.0
2024-05-30 11:30:00,488.46,490.78,488.2,489.79,7030.0,482.7231,485.0158,482.4661,484.0375,7030.0
2024-05-30 12:00:00,489.97,491.35,488.77,488.89,8836.0,484.2153,485.5791,483.0294,483.148,8836.0
2024-05-30 12:30:00,488.1,489.24,488.1,488.52,3411.0,482.3673,483.4939,482.3673,482.7824,3411.0
2024-05-30 13:00:00,488.69,489.58,488.68,489.25,4847.0,482.9504,483.8299,482.9405,483.5038,4847.0
2024-05-30 13:30:00,489.38,489.58,488.74,488.92,10172.0,483.6323,483.8299,482.9998,483.1777,10172.0
2024-05-30 14:00:00,488.95,489.39,488.41,488.85,22076.0,483.2073,483.6422,482.6737,483.1085,22076.0
2024-05-30 14:30:00,488.89,489.5,488.8,489.24,6944.0,483.148,483.7509,483.0591,483.4939,6944.0
2024-05-30 15:00:00,489.22,489.5,488.56,489.16,15139.0,483.4742,483.7509,482.8219,483.4149,15139.0
2024-05-30 15:30:00,489.32,490.12,488.68,489.65,33659.0,483.573,484.3636,482.9405,483.8991,33659.0
2024-05-31 09:30:00,487.89,492.11,485.8,489.47,29552.0,482.1598,486.3302,480.0943,483.7212,29552.0
2024-05-31 10:00:00,489.55,490.37,487.49,489.7,25005.0,483.8003,484.6106,481.7645,483.9485,25005.0
2024-05-31 10:30:00,489.65,491.65,488.93,491.21,27372.0,483.8991,485.8756,483.1876,485.4408,27372.0
2024-05-31 11:00:00,490.91,491.71,490.0,490.97,6797.0,485.1443,485.9349,484.245,485.2036,6797.0
2024-05-31 11:30:00,490.78,491.35,488.5,488.67,6167.0,485.0158,485.5791,482.7626,482.9306,6167.0
2024-05-31 12:00:00,488.72,488.73,487.2,488.11,4484.0,482.98,482.9899,481.4779,482.3772,4484.0
2024-05-31 12:30:00,487.94,488.24,485.36,486.99,19785.0,482.2092,482.5057,479.6595,481.2703,19785.0
2024-05-31 13:00:00,487.48,489.36,486.75,489.1,10855.0,481.7546,483.6125,481.0332,483.3556,10855.0
2024-05-31 13:30:00,489.04,490.11,488.75,489.69,14805.0,483.2963,484.3537,483.0097,483.9386,14805.0
2024-05-31 14:00:00,489.72,491.11,488.0,490.52,84653.0,483.9683,485.342,482.2685,484.7589,84653.0
2024-05-31 14:30:00,490.5,491.23,489.68,490.81,11547.0,484.7391,485.4605,483.9288,485.0455,11547.0
2024-05-31 15:00:00,490.52,490.65,489.06,489.8,26129.0,484.7589,484.8874,483.316,484.0473,26129.0
2024-05-31 15:30:00,489.86,495.62,489.75,495.18,29031.0,484.1066,489.799,483.9979,489.3642,29031.0
2024-06-03 09:30:00,494.22,495.87,488.09,489.54,22844.0,488.4154,490.046,482.3574,483.7904,22844.0
2024-06-03 10:00:00,490.7,490.7,489.04,489.5,22757.0,484.9368,484.9368,483.2963,483.7509,22757.0
2024-06-03 10:30:00,489.5,490.89,483.97,489.09,209270.0,483.7509,485.1245,478.2858,483.3457,209270.0
2024-06-03 11:00:00,488.96,490.79,488.69,489.46,25144.0,483.2172,485.0257,482.9504,483.7113,25144.0
2024-06-03 11:30:00,489.5,492.15,489.5,491.2,8677.0,483.7509,486.3697,483.7509,485.4309,8677.0
2024-06-03 12:00:00,492.03,492.73,489.22,489.8,7808.0,486.2511,486.9429,483.4742,484.0473,7808.0
2024-06-03 12:30:00,490.01,490.83,489.28,489.49,7246.0,484.2549,485.0652,483.5334,483.741,7246.0
2024-06-03 13:00:00,489.49,490.72,488.84,490.18,32779.0,483.741,484.9565,483.0986,484.4229,32779.0
2024-06-03 13:30:00,490.11,490.17,489.3,489.93,5399.0,484.3537,484.413,483.5532,484.1758,5399.0
2024-06-03 14:00:00,490.0,490.94,489.2,490.74,53553.0,484.245,485.174,483.4544,484.9763,53553.0
2024-06-03 14:30:00,490.67,492.37,490.67,491.06,7252.0,484.9071,486.5872,484.9071,485.2925,7252.0
2024-06-03 15:00:00,490.3,491.12,489.35,490.55,10269.0,484.5415,485.3518,483.6026,484.7885,10269.0
2024-06-03 15:30:00,490.7,492.2,488.46,490.89,54226.0,484.9368,486.4192,482.7231,485.1245,54226.0
2024-06-04 09:30:00,491.1,493.22,489.98,492.04,15869.0,485.3321,487.4272,484.2252,486.261,15869.0
2024-06-04 10:00:00,491.96,492.32,488.91,491.48,37861.0,486.182,486.5377,483.1678,485.7076,37861.0
2024-06-04 10:30:00,491.19,492.96,490.65,490.96,3933.0,485.421,487.1702,484.8874,485.1937,3933.0
2024-06-04 11:00:00,491.11,494.07,490.62,493.48,7865.0,485.342,488.2672,484.8577,487.6841,7865.0
2024-06-04 11:30:00,493.26,494.29,492.0,493.9,19993.0,487.4667,488.4846,486.2215,488.0992,19993.0
2024-06-04 12:00:00,493.95,495.32,492.13,493.4,21048.0,488.1486,489.5025,486.35,487.6051,21048.0
2024-06-04 12:30:00,493.52,494.3,493.3,494.04,13482.0,487.7237,488.4945,487.5062,488.2375,13482.0
2024-06-04 13:00:00,493.97,493.97,492.81,493.55,3188.0,488.1684,488.1684,487.022,487.7533,3188.0
2024-06-04 13:30:00,493.55,493.65,492.59,493.16,2138.0,487.7533,487.8521,486.8046,487.3679,2138.0
2024-06-04 14:00:00,493.16,493.16,491.92,492.67,5101.0,487.3679,487.3679,486.1424,486.8836,5101.0
2024-06-04 14:30:00,492.41,494.14,492.06,492.97,7230.0,486.6267,488.3364,486.2808,487.1801,7230.0
2024-06-04 15:00:00,493.15,493.78,492.0,493.51,6330.0,487.358,487.9806,486.2215,487.7138,6330.0
2024-06-04 15:30:00,493.39,494.03,492.0,493.32,32472.0,487.5952,488.2277,486.2215,487.526,32472.0
2024-06-05 09:30:00,494.28,494.28,491.38,491.89,16322.0,488.4747,488.4747,485.6088,486.1128,16322.0
2024-06-05 10:00:00,491.5,495.77,486.87,495.62,31783.0,485.7274,489.9472,481.1518,489.799,31783.0
2024-06-05 10:30:00,496.09,496.39,494.84,496.0,10640.0,490.2635,490.5599,489.0281,490.1745,10640.0
2024-06-05 11:00:00,496.28,498.93,496.1,498.35,13450.0,490.4512,493.0701,490.2733,492.4969,13450.0
2024-06-05 11:30:00,498.9,499.48,498.35,498.84,11636.0,493.0405,493.6137,492.4969,492.9812,11636.0
2024-06-05 12:00:00,498.78,500.19,498.62,499.37,17841.0,492.9219,494.3153,492.7638,493.5049,17841.0
2024-06-05 12:30:00,499.36,501.5,499.35,499.6,18508.0,493.4951,495.6099,493.4852,493.7322,18508.0
2024-06-05 13:00:00,499.38,499.38,496.6,497.49,11941.0,493.5148,493.5148,490.7675,491.647,11941.0
2024-06-05 13:30:00,497.21,498.76,497.21,498.6,6675.0,491.3703,492.9021,491.3703,492.744,6675.0
2024-06-05 14:00:00,498.53,499.46,497.6,498.2,8310.0,492.6748,493.5939,491.7557,492.3487,8310.0
2024-06-05 14:30:00,498.1,499.97,498.09,499.7,13635.0,492.2499,494.0979,492.24,493.8311,13635.0
2024-06-05 15:00:00,500.11,500.11,498.89,498.95,10727.0,494.2363,494.2363,493.0306,493.0899,10727.0
2024-06-05 15:30:00,498.88,499.58,497.15,498.32,44985.0,493.0207,493.7125,491.311,492.4673,44985.0
2024-06-06 09:30:00,498.08,502.87,496.07,498.8,29235.0,492.2301,496.9638,490.2437,492.9416,29235.0
2024-06-06 10:00:00,499.38,499.98,498.02,498.59,13731.0,493.5148,494.1078,492.1708,492.7341,13731.0
2024-06-06 10:30:00,498.46,499.0,497.01,498.24,7178.0,492.6056,493.1393,491.1727,492.3882,7178.0
2024-06-06 11:00:00,498.08,499.74,497.06,498.48,142384.0,492.2301,493.8706,491.2221,492.6254,142384.0
2024-06-06 11:30:00,498.25,498.9,495.55,496.55,10530.0,492.3981,493.0405,489.7298,490.7181,10530.0
2024-06-06 12:00:00,495.87,496.36,494.71,495.23,9510.0,490.046,490.5303,488.8997,489.4136,9510.0
2024-06-06 12:30:00,495.27,496.45,494.31,496.45,12807.0,489.4531,490.6192,488.5044,490.6192,12807.0
2024-06-06 13:00:00,496.4,496.43,495.33,496.35,8456.0,490.5698,490.5995,489.5124,490.5204,8456.0
2024-06-06 13:30:00,496.57,496.93,495.75,496.21,10690.0,490.7378,491.0936,489.9275,490.3821,10690.0
2024-06-06 14:00:00,496.46,496.46,494.27,494.6,5964.0,490.6291,490.6291,488.4648,488.791,5964.0
2024-06-06 14:30:00,494.58,494.6,493.53,493.54,9339.0,488.7712,488.791,487.7335,487.7434,9339.0
2024-06-06 15:00:00,493.79,493.79,491.76,492.56,14713.0,487.9905,487.9905,485.9843,486.7749,14713.0
2024-06-06 15:30:00,492.84,493.73,491.81,493.3,46218.0,487.0516,487.9312,486.0337,487.5062,46218.0
2024-06-07 09:30:00,491.9,493.68,490.0,493.68,11262.0,486.1227,487.8818,484.245,487.8818,11262.0
2024-06-07 10:00:00,491.71,493.64,491.3,491.8,7210.0,485.9349,487.8422,485.5297,486.0239,7210.0
2024-06-07 10:30:00,491.74,492.75,490.52,490.52,4939.0,485.9646,486.9627,484.7589,484.7589,4939.0
2024-06-07 11:00:00,491.16,492.14,490.64,492.03,6825.0,485.3914,486.3599,484.8775,486.2511,6825.0
2024-06-07 11:30:00,492.17,493.35,491.93,493.29,19866.0,486.3895,487.5556,486.1523,487.4964,19866.0
2024-06-07 12:00:00,493.19,495.78,492.96,495.78,6585.0,487.3975,489.9571,487.1702,489.9571,6585.0
2024-06-07 12:30:00,495.97,496.16,493.86,494.86,3269.0,490.1449,490.3326,488.0597,489.0479,3269.0
2024-06-07 13:00:00,494.66,494.87,494.23,494.29,1803.0,488.8503,489.0578,488.4253,488.4846,1803.0
2024-06-07 13:30:00,494.55,494.6,493.09,493.32,10099.0,488.7416,488.791,487.2987,487.526,10099.0
2024-06-07 14:00:00,492.91,492.91,491.12,492.43,4759.0,487.1208,487.1208,485.3518,486.6465,4759.0
2024-06-07 14:30:00,492.36,494.09,492.27,494.02,3493.0,486.5773,488.287,486.4883,488.2178,3493.0
2024-06-07 15:00:00,493.56,493.9,492.22,493.06,4788.0,487.7632,488.0992,486.4389,487.2691,4788.0
2024-06-07 15:30:00,493.06,494.05,490.94,491.47,29919.0,487.2691,488.2474,485.174,485.6977,29919.0
2024-06-10 09:30:00,488.09,488.77,486.68,488.04,12532.0,482.3574,483.0294,480.964,482.308,12532.0
2024-06-10 10:00:00,487.93,489.43,485.39,486.2,11467.0,482.1993,483.6817,479.6891,480.4896,11467.0
2024-06-10 10:30:00,486.27,486.57,484.81,485.48,7534.0,480.5588,480.8553,479.1159,479.7781,7534.0
2024-06-10 11:00:00,485.39,486.68,484.96,485.94,5041.0,479.6891,480.964,479.2642,480.2327,5041.0
2024-06-10 11:30:00,486.18,486.54,485.53,486.12,5428.0,480.4699,480.8256,479.8275,480.4106,5428.0
2024-06-10 12:00:00,485.78,486.29,484.83,486.18,9367.0,480.0746,480.5786,479.1357,480.4699,9367.0
2024-06-10 12:30:00,485.78,486.36,485.22,485.41,10739.0,480.0746,480.6477,479.5211,479.7089,10739.0
2024-06-10 13:00:00,485.34,485.34,482.9,484.07,16514.0,479.6397,479.6397,477.2284,478.3846,16514.0
2024-06-10 13:30:00,484.06,484.55,483.39,484.06,13101.0,478.3748,478.859,477.7126,478.3748,13101.0
2024-06-10 14:00:00,483.88,484.77,483.56,484.65,7635.0,478.1969,479.0764,477.8806,478.9578,7635.0
2024-06-10 14:30:00,484.58,485.55,484.38,484.63,12185.0,478.8886,479.8473,478.691,478.9381,12185.0
2024-06-10 15:00:00,484.51,485.02,484.04,484.67,6464.0,478.8195,479.3235,478.355,478.9776,6464.0
2024-06-10 15:30:00,484.77,485.15,483.55,483.8,54369.0,479.0764,479.452,477.8707,478.1178,54369.0
2024-06-11 09:30:00,482.79,485.07,481.98,483.53,12006.0,477.1197,479.3729,476.3192,477.851,12006.0
2024-06-11 10:00:00,483.61,484.55,482.91,482.91,15522.0,477.93,478.859,477.2383,477.2383,15522.0
2024-06-11 10:30:00,482.59,486.64,482.58,486.26,27483.0,476.922,480.9245,476.9121,480.5489,27483.0
2024-06-11 11:00:00,486.05,486.69,483.55,484.4,10229.0,480.3414,480.9739,477.8707,478.7108,10229.0
2024-06-11 11:30:00,484.41,485.47,483.16,483.17,17086.0,478.7206,479.7682,477.4853,477.4952,17086.0
2024-06-11 12:00:00,483.2,483.79,481.68,482.23,22168.0,477.5249,478.1079,476.0227,476.5663,22168.0
2024-06-11 12:30:00,481.93,482.16,480.62,480.85,15517.0,476.2698,476.4971,474.9752,475.2025,15517.0
2024-06-11 13:00:00,480.93,482.72,480.56,482.72,28955.0,475.2815,477.0505,474.9159,477.0505,28955.0
2024-06-11 13:30:00,483.02,484.94,482.36,483.99,10442.0,477.347,479.2444,476.6947,478.3056,10442.0
2024-06-11 14:00:00,484.03,485.15,484.03,484.26,8091.0,478.3451,479.452,478.3451,478.5724,8091.0
2024-06-11 14:30:00,484.46,484.57,483.63,484.03,8526.0,478.7701,478.8788,477.9498,478.3451,8526.0
2024-06-11 15:00:00,484.22,484.22,482.51,483.55,23250.0,478.5329,478.5329,476.843,477.8707,23250.0
2024-06-11 15:30:00,483.19,484.55,482.79,484.51,50580.0,477.515,478.859,477.1197,478.8195,50580.0
2024-06-12 09:30:00,490.31,490.31,486.86,489.46,12386.0,484.5514,484.5514,481.1419,483.7113,12386.0
2024-06-12 10:00:00,489.4,490.63,489.22,489.89,32512.0,483.652,484.8676,483.4742,484.1363,32512.0
2024-06-12 10:30:00,489.74,490.52,489.14,490.2,57174.0,483.988,484.7589,483.3951,484.4426,57174.0
2024-06-12 11:00:00,490.03,490.3,489.27,489.91,12358.0,484.2746,484.5415,483.5236,484.156,12358.0
2024-06-12 11:30:00,490.2,491.23,489.87,491.06,20175.0,484.4426,485.4605,484.1165,485.2925,20175.0
2024-06-12 12:00:00,491.06,491.41,490.27,491.0,10617.0,485.2925,485.6384,484.5118,485.2332,10617.0
2024-06-12 12:30:00,490.76,491.15,490.42,490.81,2860.0,484.9961,485.3815,484.6601,485.0455,2860.0
2024-06-12 13:00:00,490.81,491.0,490.42,490.5,7486.0,485.0455,485.2332,484.6601,484.7391,7486.0
2024-06-12 13:30:00,490.04,491.84,489.96,491.84,9502.0,484.2845,486.0634,484.2055,486.0634,9502.0
2024-06-12 14:00:00,491.49,492.25,490.01,491.68,7336.0,485.7175,486.4686,484.2549,485.9053,7336.0
2024-06-12 14:30:00,492.06,492.21,489.66,491.77,5011.0,486.2808,486.429,483.909,485.9942,5011.0
2024-06-12 15:00:00,491.4,493.17,489.9,490.12,7197.0,485.6285,487.3778,484.1462,484.3636,7197.0
2024-06-12 15:30:00,490.02,490.2,487.87,487.97,40979.0,484.2648,484.4426,482.14,482.2388,40979.0
2024-06-13 09:30:00,486.22,488.08,482.42,484.0,10647.0,480.5094,482.3475,476.754,478.3155,10647.0
2024-06-13 10:00:00,484.07,486.64,483.12,483.4,6013.0,478.3846,480.9245,477.4458,477.7225,6013.0
2024-06-13 10:30:00,484.29,486.1,482.42,486.09,4142.0,478.6021,480.3908,476.754,480.3809,4142.0
2024-06-13 11:00:00,485.34,486.0,484.81,485.54,3291.0,479.6397,480.292,479.1159,479.8374,3291.0
2024-06-13 11:30:00,485.63,485.73,484.88,485.65,4087.0,479.9263,480.0251,479.1851,479.9461,4087.0
2024-06-13 12:00:00,485.06,485.06,482.7,483.04,12259.0,479.363,479.363,477.0307,477.3667,12259.0
2024-06-13 12:30:00,483.35,483.91,482.59,483.49,6006.0,477.6731,478.2265,476.922,477.8115,6006.0
2024-06-13 13:00:00,483.12,484.79,483.12,484.61,4422.0,477.4458,479.0962,477.4458,478.9183,4422.0
2024-06-13 13:30:00,484.52,485.29,484.27,484.27,4298.0,478.8294,479.5903,478.5823,478.5823,4298.0
2024-06-13 14:00:00,484.5,486.33,484.5,486.31,3113.0,478.8096,480.6181,478.8096,480.5983,3113.0
2024-06-13 14:30:00,486.08,486.44,485.93,486.27,3368.0,480.371,480.7268,480.2228,480.5588,3368.0
2024-06-13 15:00:00,486.08,486.47,485.88,485.9,5305.0,480.371,480.7565,480.1734,480.1931,5305.0
2024-06-13 15:30:00,485.86,486.09,483.93,483.98,39987.0,480.1536,480.3809,478.2463,478.2957,39987.0
2024-06-14 09:30:00,478.99,480.81,476.54,480.76,29208.0,473.3643,475.1629,470.9431,475.1135,29208.0
2024-06-14 10:00:00,480.0,482.09,480.0,481.47,11199.0,474.3624,476.4279,474.3624,475.8152,11199.0
2024-06-14 10:30:00,481.38,482.59,479.76,482.44,12866.0,475.7262,476.922,474.1253,476.7738,12866.0
2024-06-14 11:00:00,482.62,482.82,480.41,481.28,10727.0,476.9517,477.1493,474.7676,475.6274,10727.0
2024-06-14 11:30:00,480.92,481.4,479.94,480.28,14600.0,475.2716,475.746,474.3031,474.6392,14600.0
2024-06-14 12:00:00,479.76,481.25,479.61,480.62,7923.0,474.1253,475.5978,473.977,474.9752,7923.0
2024-06-14 12:30:00,480.85,481.48,480.61,481.26,11482.0,475.2025,475.8251,474.9653,475.6076,11482.0
2024-06-14 13:00:00,481.17,481.2,480.5,480.6,6227.0,475.5187,475.5483,474.8566,474.9554,6227.0
2024-06-14 13:30:00,480.91,480.91,480.31,480.64,5651.0,475.2618,475.2618,474.6688,474.9949,5651.0
2024-06-14 14:00:00,480.0,481.2,479.86,481.2,5515.0,474.3624,475.5483,474.2241,475.5483,5515.0
2024-06-14 14:30:00,480.99,481.24,480.48,480.82,12579.0,475.3408,475.5879,474.8368,475.1728,12579.0
2024-06-14 15:00:00,480.67,482.94,480.44,481.58,19513.0,475.0246,477.2679,474.7973,475.9239,19513.0
2024-06-14 15:30:00,481.66,481.92,479.38,480.44,62666.0,476.0029,476.2599,473.7497,474.7973,62666.0
2024-06-17 09:30:00,479.16,480.0,477.5,478.32,13923.0,473.5323,474.3624,471.8918,472.7022,13923.0
2024-06-17 10:00:00,478.35,480.68,477.31,479.78,11718.0,472.7318,475.0345,471.704,474.145,11718.0
2024-06-17 10:30:00,479.74,481.95,478.81,480.92,6712.0,474.1055,476.2895,473.1864,475.2716,6712.0
2024-06-17 11:00:00,481.04,481.49,480.26,481.26,7023.0,475.3902,475.8349,474.6194,475.6076,7023.0
2024-06-17 11:30:00,481.04,481.04,479.64,480.15,3789.0,475.3902,475.3902,474.0067,474.5107,3789.0
2024-06-17 12:00:00,480.29,480.89,479.58,480.87,6718.0,474.649,475.242,473.9474,475.2222,6718.0
2024-06-17 12:30:00,481.14,482.53,480.68,482.24,40336.0,475.4891,476.8627,475.0345,476.5761,40336.0
2024-06-17 13:00:00,482.24,483.12,481.94,483.02,3812.0,476.5761,477.4458,476.2797,477.347,3812.0
2024-06-17 13:30:00,483.15,484.18,483.04,483.6,6122.0,477.4754,478.4933,477.3667,477.9202,6122.0
2024-06-17 14:00:00,483.59,485.05,483.55,484.92,12144.0,477.9103,479.3531,477.8707,479.2247,12144.0
2024-06-17 14:30:00,485.02,485.64,484.68,485.13,19236.0,479.3235,479.9362,478.9875,479.4322,19236.0
2024-06-17 15:00:00,485.25,487.26,485.24,486.87,17861.0,479.5508,481.5372,479.5409,481.1518,17861.0
2024-06-17 15:30:00,486.8,487.61,484.55,485.04,47816.0,481.0826,481.8831,478.859,479.3432,47816.0
2024-06-18 09:30:00,484.44,487.07,481.25,481.25,10575.0,478.7503,481.3494,475.5978,475.5978,10575.0
2024-06-18 10:00:00,480.71,482.23,480.0,481.65,23513.0,475.0641,476.5663,474.3624,475.9931,23513.0
2024-06-18 10:30:00,482.1,482.17,479.37,480.34,11076.0,476.4378,476.507,473.7398,474.6984,11076.0
2024-06-18 11:00:00,480.71,481.06,479.18,479.62,19875.0,475.0641,475.41,473.5521,473.9869,19875.0
2024-06-18 11:30:00,479.39,479.99,478.85,479.44,8272.0,473.7596,474.3526,473.2259,473.809,8272.0
2024-06-18 12:00:00,479.14,479.33,478.54,479.0,12873.0,473.5125,473.7003,472.9196,473.3742,12873.0
2024-06-18 12:30:00,478.9,479.36,478.26,478.5,11473.0,473.2754,473.73,472.6429,472.8801,11473.0
2024-06-18 13:00:00,478.69,480.67,478.69,480.14,11127.0,473.0678,475.0246,473.0678,474.5008,11127.0
2024-06-18 13:30:00,480.14,480.56,479.8,480.13,8847.0,474.5008,474.9159,474.1648,474.4909,8847.0
2024-06-18 14:00:00,479.87,480.48,479.33,479.33,11028.0,474.234,474.8368,473.7003,473.7003,11028.0
2024-06-18 14:30:00,479.24,479.27,478.12,478.94,23405.0,473.6114,473.641,472.5045,473.3149,23405.0
2024-06-18 15:00:00,478.56,478.66,477.02,477.94,13813.0,472.9394,473.0382,471.4174,472.3266,13813.0
2024-06-18 15:30:00,478.01,479.35,475.32,476.47,143048.0,472.3958,473.7201,469.7374,470.8739,143048.0
2024-06-20 09:30:00,478.88,482.25,478.11,478.69,27575.0,473.2556,476.586,472.4946,473.0678,27575.0
2024-06-20 10:00:00,479.95,484.99,479.25,484.28,26682.0,474.313,479.2938,473.6212,478.5922,26682.0
2024-06-20 10:30:00,484.28,484.46,481.9,481.9,14977.0,478.5922,478.7701,476.2401,476.2401,14977.0
2024-06-20 11:00:00,481.97,483.03,481.23,481.97,9225.0,476.3093,477.3569,475.578,476.3093,9225.0
2024-06-20 11:30:00,481.48,482.11,479.7,479.81,7177.0,475.8251,476.4477,474.066,474.1747,7177.0
2024-06-20 12:00:00,479.98,481.04,479.83,480.85,7530.0,474.3427,475.3902,474.1944,475.2025,7530.0
2024-06-20 12:30:00,480.89,480.92,479.28,480.5,11062.0,475.242,475.2716,473.6509,474.8566,11062.0
2024-06-20 13:00:00,480.63,482.85,479.8,482.58,11137.0,474.985,477.179,474.1648,476.9121,11137.0
2024-06-20 13:30:00,482.59,483.14,482.03,482.21,10818.0,476.922,477.4656,476.3686,476.5465,10818.0
2024-06-20 14:00:00,482.69,482.97,482.04,482.74,6340.0,477.0208,477.2976,476.3785,477.0703,6340.0
2024-06-20 14:30:00,482.66,482.76,482.13,482.36,8758.0,476.9912,477.09,476.4674,476.6947,8758.0
2024-06-20 15:00:00,482.58,483.4,481.9,482.73,22527.0,476.9121,477.7225,476.2401,477.0604,22527.0
2024-06-20 15:30:00,482.69,483.44,480.49,483.05,99809.0,477.0208,477.762,474.8467,477.3766,99809.0
2024-06-21 09:30:00,481.38,485.42,480.36,484.98,81357.0,475.7262,479.7188,474.7182,479.284,81357.0
2024-06-21 10:00:00,484.93,485.34,482.59,482.99,10561.0,479.2345,479.6397,476.922,477.3173,10561.0
2024-06-21 10:30:00,483.07,484.61,481.75,484.61,9911.0,477.3964,478.9183,476.0919,478.9183,9911.0
2024-06-21 11:00:00,484.86,485.91,484.42,484.42,8968.0,479.1654,480.203,478.7305,478.7305,8968.0
2024-06-21 11:30:00,484.39,485.78,484.03,484.66,9123.0,478.7009,480.0746,478.3451,478.9677,9123.0
2024-06-21 12:00:00,484.9,485.16,484.23,484.35,6786.0,479.2049,479.4618,478.5428,478.6614,6786.0
2024-06-21 12:30:00,484.32,486.15,484.32,486.15,6662.0,478.6317,480.4402,478.6317,480.4402,6662.0
2024-06-21 13:00:00,485.71,485.76,484.69,484.73,3525.0,480.0054,480.0548,478.9974,479.0369,3525.0
2024-06-21 13:30:00,484.93,486.1,484.92,485.13,2854.0,479.2345,480.3908,479.2247,479.4322,2854.0
2024-06-21 14:00:00,485.11,485.93,484.82,485.62,6772.0,479.4124,480.2228,479.1258,479.9164,6772.0
2024-06-21 14:30:00,485.71,486.6,484.22,485.65,9865.0,480.0054,480.8849,478.5329,479.9461,9865.0
2024-06-21 15:00:00,485.42,485.56,484.59,484.92,6730.0,479.7188,479.8571,478.8985,479.2247,6730.0
2024-06-21 15:30:00,484.58,486.39,484.41,485.96,40610.0,478.8886,480.6774,478.7206,480.2524,40610.0
2024-06-24 09:30:00,486.15,490.46,483.66,489.82,19710.0,480.4402,484.6996,477.9795,484.0671,19710.0
2024-06-24 10:00:00,490.4,492.0,489.38,490.63,6717.0,484.6403,486.2215,483.6323,484.8676,6717.0
2024-06-24 10:30:00,491.09,492.41,490.47,491.69,5639.0,485.3222,486.6267,484.7095,485.9151,5639.0
2024-06-24 11:00:00,492.03,492.75,491.76,491.95,3011.0,486.2511,486.9627,485.9843,486.1721,3011.0
2024-06-24 11:30:00,492.24,492.61,491.27,491.45,2891.0,486.4587,486.8243,485.5001,485.678,2891.0
2024-06-24 12:00:00,491.41,492.05,491.08,491.46,6014.0,485.6384,486.2709,485.3123,485.6878,6014.0
2024-06-24 12:30:00,491.37,491.42,490.07,490.07,6736.0,485.5989,485.6483,484.3142,484.3142,6736.0
2024-06-24 13:00:00,490.02,490.76,489.11,489.31,3850.0,484.2648,484.9961,483.3654,483.5631,3850.0
2024-06-24 13:30:00,489.1,489.36,488.13,488.74,4675.0,483.3556,483.6125,482.397,482.9998,4675.0
2024-06-24 14:00:00,489.1,490.06,488.61,489.71,4665.0,483.3556,484.3043,482.8713,483.9584,4665.0
2024-06-24 14:30:00,490.46,491.52,490.04,490.04,3052.0,484.6996,485.7471,484.2845,484.2845,3052.0
2024-06-24 15:00:00,490.0,490.21,488.45,489.81,5280.0,484.245,484.4525,482.7132,484.0572,5280.0
2024-06-24 15:30:00,490.19,490.34,488.7,489.26,21407.0,484.4328,484.581,482.9603,483.5137,21407.0
2024-06-25 09:30:00,489.96,489.96,485.89,486.76,12437.0,484.2055,484.2055,480.1833,481.043,12437.0
2024-06-25 10:00:00,486.59,489.74,484.79,489.45,9060.0,480.875,483.988,479.0962,483.7015,9060.0
2024-06-25 10:30:00,489.45,490.18,487.85,488.78,20088.0,483.7015,484.4229,482.1202,483.0393,20088.0
2024-06-25 11:00:00,488.8,488.99,487.39,488.6,19526.0,483.0591,483.2469,481.6656,482.8614,19526.0
2024-06-25 11:30:00,488.86,490.12,487.75,487.75,18457.0,483.1184,484.3636,482.0214,482.0214,18457.0
2024-06-25 12:00:00,487.95,487.95,486.58,487.57,7576.0,482.2191,482.2191,480.8652,481.8435,7576.0
2024-06-25 12:30:00,486.57,487.54,485.5,486.18,5742.0,480.8553,481.8139,479.7978,480.4699,5742.0
2024-06-25 13:00:00,486.21,487.1,485.68,486.96,4829.0,480.4995,481.3791,479.9757,481.2407,4829.0
2024-06-25 13:30:00,487.04,487.47,486.49,487.2,2734.0,481.3198,481.7447,480.7762,481.4779,2734.0
2024-06-25 14:00:00,486.8,488.01,486.55,487.92,8526.0,481.0826,482.2784,480.8355,482.1894,8526.0
2024-06-25 14:30:00,488.72,489.32,487.97,488.7,3414.0,482.98,483.573,482.2388,482.9603,3414.0
2024-06-25 15:00:00,488.99,489.69,488.6,489.14,8224.0,483.2469,483.9386,482.8614,483.3951,8224.0
2024-06-25 15:30:00,488.87,489.75,487.64,488.72,39574.0,483.1283,483.9979,481.9127,482.98,39574.0
2024-06-26 09:30:00,484.74,486.23,482.06,483.47,14445.0,479.0468,480.5193,476.3982,477.7917,14445.0
2024-06-26 10:00:00,483.98,485.68,483.32,484.5,4729.0,478.2957,479.9757,477.6434,478.8096,4729.0
2024-06-26 10:30:00,484.47,485.34,483.71,485.3,11011.0,478.7799,479.6397,478.0289,479.6002,11011.0
2024-06-26 11:00:00,484.79,486.38,484.31,485.95,5781.0,479.0962,480.6675,478.6218,480.2426,5781.0
2024-06-26 11:30:00,485.95,487.74,485.93,487.72,7286.0,480.2426,482.0115,480.2228,481.9918,7286.0
2024-06-26 12:00:00,488.35,488.36,486.85,487.46,4487.0,482.6144,482.6243,481.132,481.7348,4487.0
2024-06-26 12:30:00,487.03,487.03,485.95,486.38,2922.0,481.3099,481.3099,480.2426,480.6675,2922.0
2024-06-26 13:00:00,486.34,486.37,485.2,485.59,3804.0,480.628,480.6576,479.5014,479.8868,3804.0
2024-06-26 13:30:00,485.57,485.58,484.83,485.39,2901.0,479.867,479.8769,479.1357,479.6891,2901.0
2024-06-26 14:00:00,485.43,486.01,485.11,485.83,3071.0,479.7287,480.3019,479.4124,480.124,3071.0
2024-06-26 14:30:00,485.6,486.33,485.41,485.41,4858.0,479.8967,480.6181,479.7089,479.7089,4858.0
2024-06-26 15:00:00,485.78,485.78,485.05,485.6,3363.0,480.0746,480.0746,479.3531,479.8967,3363.0
2024-06-26 15:30:00,485.6,487.4,484.97,486.84,18519.0,479.8967,481.6755,479.2741,481.1221,18519.0
2024-06-27 09:30:00,486.83,490.38,486.49,488.31,38180.0,481.1122,484.6205,480.7762,482.5748,38180.0
2024-06-27 10:00:00,486.88,491.0,485.64,490.86,17124.0,481.1616,485.2332,479.9362,485.0949,17124.0
2024-06-27 10:30:00,491.49,491.96,489.69,490.05,19218.0,485.7175,486.182,483.9386,484.2944,19218.0
2024-06-27 11:00:00,489.86,490.55,488.9,490.02,6004.0,484.1066,484.7885,483.1579,484.2648,6004.0
2024-06-27 11:30:00,490.02,490.69,488.67,488.8,10899.0,484.2648,484.9269,482.9306,483.0591,10899.0
2024-06-27 12:00:00,488.79,489.43,488.09,489.31,7016.0,483.0492,483.6817,482.3574,483.5631,7016.0
2024-06-27 12:30:00,489.31,489.62,488.9,489.35,9038.0,483.5631,483.8695,483.1579,483.6026,9038.0
2024-06-27 13:00:00,489.25,490.88,488.41,488.67,7204.0,483.5038,485.1147,482.6737,482.9306,7204.0
2024-06-27 13:30:00,488.93,488.94,487.62,488.05,5383.0,483.1876,483.1974,481.8929,482.3179,5383.0
2024-06-27 14:00:00,488.0,488.0,486.45,486.63,3658.0,482.2685,482.2685,480.7367,480.9146,3658.0
2024-06-27 14:30:00,486.49,488.71,486.38,488.55,6322.0,480.7762,482.9701,480.6675,482.812,6322.0
2024-06-27 15:00:00,488.5,488.5,486.9,487.47,13942.0,482.7626,482.7626,481.1814,481.7447,13942.0
2024-06-27 15:30:00,487.48,488.48,486.75,486.82,33658.0,481.7546,482.7428,481.0332,481.1023,33658.0
2024-06-28 09:30:00,487.7,491.13,487.18,489.58,11964.0,481.972,485.3617,481.4581,483.8299,11964.0
2024-06-28 10:00:00,489.58,490.98,487.54,488.27,34253.0,483.8299,485.2135,481.8139,482.5353,34253.0
2024-06-28 10:30:00,488.27,488.64,485.85,485.85,7493.0,482.5353,482.901,480.1437,480.1437,7493.0
2024-06-28 11:00:00,485.75,487.44,484.43,486.31,12312.0,480.0449,481.7151,478.7404,480.5983,12312.0
2024-06-28 11:30:00,486.86,487.86,486.3,487.04,14766.0,481.1419,482.1301,480.5884,481.3198,14766.0
2024-06-28 12:00:00,486.4,486.74,484.43,485.83,9167.0,480.6873,481.0233,478.7404,480.124,9167.0
2024-06-28 12:30:00,485.38,485.38,483.44,483.56,6287.0,479.6793,479.6793,477.762,477.8806,6287.0
2024-06-28 13:00:00,483.24,485.74,483.24,485.27,9066.0,477.5644,480.035,477.5644,479.5705,9066.0
2024-06-28 13:30:00,485.11,485.47,484.25,484.47,5491.0,479.4124,479.7682,478.5625,478.7799,5491.0
2024-06-28 14:00:00,484.38,484.93,483.62,483.7,3919.0,478.691,479.2345,477.9399,478.019,3919.0
2024-06-28 14:30:00,483.27,483.39,481.05,481.13,4326.0,477.594,477.7126,475.4001,475.4792,4326.0
2024-06-28 15:00:00,480.89,481.24,479.79,480.17,4664.0,475.242,475.5879,474.1549,474.5304,4664.0
2024-06-28 15:30:00,480.19,481.99,479.37,481.85,62435.0,474.5502,476.3291,473.7398,476.1907,62435.0
2024-07-01 09:30:00,481.78,484.27,478.33,483.86,35612.0,476.1215,478.5823,472.7121,478.1771,35612.0
2024-07-01 10:00:00,484.66,484.66,481.36,482.99,18661.0,478.9677,478.9677,475.7065,477.3173,18661.0
2024-07-01 10:30:00,483.37,483.37,479.23,480.73,23262.0,477.6929,477.6929,473.6015,475.0839,23262.0
2024-07-01 11:00:00,480.67,481.76,480.27,481.31,11281.0,475.0246,476.1018,474.6293,475.6571,11281.0
2024-07-01 11:30:00,481.57,482.17,480.99,481.72,11012.0,475.914,476.507,475.3408,476.0622,11012.0
2024-07-01 12:00:00,481.03,481.56,479.96,481.28,7094.0,475.3803,475.9041,474.3229,475.6274,7094.0
2024-07-01 12:30:00,480.88,481.89,480.72,480.81,10391.0,475.2321,476.2302,475.074,475.1629,10391.0
2024-07-01 13:00:00,481.22,481.74,480.96,481.03,5101.0,475.5681,476.082,475.3112,475.3803,5101.0
2024-07-01 13:30:00,480.89,481.1,480.1,480.42,7588.0,475.242,475.4495,474.4613,474.7775,7588.0
2024-07-01 14:00:00,480.08,480.97,480.0,480.16,10565.0,474.4415,475.321,474.3624,474.5206,10565.0
2024-07-01 14:30:00,480.01,480.62,479.73,480.06,16107.0,474.3723,474.9752,474.0956,474.4217,16107.0
2024-07-01 15:00:00,480.02,480.31,478.45,478.81,21823.0,474.3822,474.6688,472.8306,473.1864,21823.0
2024-07-01 15:30:00,478.73,480.17,478.67,479.36,45021.0,473.1074,474.5304,473.0481,473.73,45021.0
2024-07-02 09:30:00,479.59,484.43,478.83,480.9,15279.0,473.9573,478.7404,473.2062,475.2519,15279.0
2024-07-02 10:00:00,481.72,484.35,481.33,484.3,4841.0,476.0622,478.6614,475.6768,478.6119,4841.0
2024-07-02 10:30:00,484.3,484.34,482.11,484.09,8325.0,478.6119,478.6515,476.4477,478.4044,8325.0
2024-07-02 11:00:00,484.29,484.3,482.18,482.57,9290.0,478.6021,478.6119,476.5168,476.9023,9290.0
2024-07-02 11:30:00,482.58,484.41,482.44,484.15,11994.0,476.9121,478.7206,476.7738,478.4637,11994.0
2024-07-02 12:00:00,484.06,484.79,484.05,484.44,3953.0,478.3748,479.0962,478.3649,478.7503,3953.0
2024-07-02 12:30:00,484.5,484.84,483.75,483.75,3675.0,478.8096,479.1456,478.0684,478.0684,3675.0
2024-07-02 13:00:00,483.72,483.83,483.1,483.59,1734.0,478.0388,478.1475,477.426,477.9103,1734.0
2024-07-02 13:30:00,483.4,484.23,483.32,484.12,3550.0,477.7225,478.5428,477.6434,478.4341,3550.0
2024-07-02 14:00:00,483.72,485.76,483.55,485.23,4008.0,478.0388,480.0548,477.8707,479.531,4008.0
2024-07-02 14:30:00,485.91,488.35,485.4,487.98,10462.0,480.203,482.6144,479.699,482.2487,10462.0
2024-07-02 15:00:00,487.85,489.12,487.41,488.59,8220.0,482.1202,483.3753,481.6854,482.8516,8220.0
2024-07-02 15:30:00,488.44,491.43,487.96,491.42,33320.0,482.7033,485.6582,482.229,485.6483,33320.0
2024-07-03 09:30:00,494.16,499.68,493.34,498.57,17642.0,488.3561,493.8113,487.5458,492.7143,17642.0
2024-07-03 10:00:00,499.44,499.57,493.97,493.97,15923.0,493.5741,493.7026,488.1684,488.1684,15923.0
2024-07-03 10:30:00,494.26,495.44,493.84,494.39,12405.0,488.455,489.6211,488.0399,488.5834,12405.0
2024-07-03 11:00:00,494.21,494.82,493.78,493.79,14388.0,488.4055,489.0084,487.9806,487.9905,14388.0
2024-07-03 11:30:00,493.47,495.05,492.63,494.66,30089.0,487.6742,489.2357,486.8441,488.8503,30089.0
2024-07-03 12:00:00,494.61,496.0,494.3,494.46,20190.0,488.8008,490.1745,488.4945,488.6526,20190.0
2024-07-03 12:30:00,494.45,494.86,491.04,491.19,43563.0,488.6427,489.0479,485.2728,485.421,43563.0
2024-07-05 09:30:00,491.19,493.83,488.71,489.12,15630.0,485.421,488.03,482.9701,483.3753,15630.0
2024-07-05 10:00:00,489.02,492.58,488.44,490.31,13832.0,483.2765,486.7947,482.7033,484.5514,13832.0
2024-07-05 10:30:00,490.63,491.94,490.02,491.48,4339.0,484.8676,486.1622,484.2648,485.7076,4339.0
2024-07-05 11:00:00,491.4,492.15,490.79,492.15,4921.0,485.6285,486.3697,485.0257,486.3697,4921.0
2024-07-05 11:30:00,492.19,492.19,490.24,491.31,14987.0,486.4093,486.4093,484.4822,485.5396,14987.0
2024-07-05 12:00:00,491.09,491.36,490.26,490.7,7123.0,485.3222,485.589,484.5019,484.9368,7123.0
2024-07-05 12:30:00,490.34,491.0,489.89,490.67,11968.0,484.581,485.2332,484.1363,484.9071,11968.0
2024-07-05 13:00:00,490.48,491.61,490.35,490.37,11717.0,484.7194,485.8361,484.5909,484.6106,11717.0
2024-07-05 13:30:00,490.5,492.02,490.48,490.8,8966.0,484.7391,486.2413,484.7194,485.0356,8966.0
2024-07-05 14:00:00,490.64,491.18,490.28,490.3,29286.0,484.8775,485.4111,484.5217,484.5415,29286.0
2024-07-05 14:30:00,490.48,493.57,490.48,493.32,9490.0,484.7194,487.7731,484.7194,487.526,9490.0
2024-07-05 15:00:00,493.6,494.43,493.48,494.34,2829.0,487.8027,488.623,487.6841,488.534,2829.0
2024-07-05 15:30:00,494.39,495.26,494.01,495.24,22265.0,488.5834,489.4432,488.2079,489.4234,22265.0
2024-07-08 09:30:00,495.13,497.05,492.47,496.46,10043.0,489.3147,491.2122,486.686,490.6291,10043.0
2024-07-08 10:00:00,496.1,496.83,494.58,496.64,12240.0,490.2733,490.9948,488.7712,490.807,12240.0
2024-07-08 10:30:00,496.76,498.23,496.07,496.07,6638.0,490.9256,492.3783,490.2437,490.2437,6638.0
2024-07-08 11:00:00,496.22,496.47,495.24,495.59,3050.0,490.3919,490.639,489.4234,489.7693,3050.0
2024-07-08 11:30:00,495.24,495.6,494.8,495.19,13036.0,489.4234,489.7792,488.9886,489.374,13036.0
2024-07-08 12:00:00,495.0,495.47,494.41,495.4,9492.0,489.1863,489.6507,488.6032,489.5816,9492.0
2024-07-08 12:30:00,495.56,495.87,494.39,494.65,8067.0,489.7397,490.046,488.5834,488.8404,8067.0
2024-07-08 13:00:00,494.65,494.84,494.43,494.48,9152.0,488.8404,489.0281,488.623,488.6724,9152.0
2024-07-08 13:30:00,494.71,494.92,492.34,492.48,17524.0,488.8997,489.1072,486.5575,486.6959,17524.0
2024-07-08 14:00:00,492.53,492.53,491.18,491.84,8077.0,486.7453,486.7453,485.4111,486.0634,8077.0
2024-07-08 14:30:00,491.75,493.01,491.75,492.38,7396.0,485.9744,487.2196,485.9744,486.597,7396.0
2024-07-08 15:00:00,492.3,494.37,492.22,493.37,12802.0,486.518,488.5637,486.4389,487.5754,12802.0
2024-07-08 15:30:00,493.39,493.63,492.26,492.67,31976.0,487.5952,487.8324,486.4784,486.8836,31976.0
2024-07-09 09:30:00,491.91,495.61,491.13,493.55,18469.0,486.1326,489.7891,485.3617,487.7533,18469.0
2024-07-09 10:00:00,493.48,494.27,492.18,493.34,15016.0,487.6841,488.4648,486.3994,487.5458,15016.0
2024-07-09 10:30:00,493.55,494.24,492.25,492.52,10001.0,487.7533,488.4352,486.4686,486.7354,10001.0
2024-07-09 11:00:00,492.49,492.79,491.04,491.93,14941.0,486.7057,487.0022,485.2728,486.1523,14941.0
2024-07-09 11:30:00,491.81,491.91,491.28,491.62,3243.0,486.0337,486.1326,485.51,485.846,3243.0
2024-07-09 12:00:00,491.72,492.27,491.72,492.01,5079.0,485.9448,486.4883,485.9448,486.2314,5079.0
2024-07-09 12:30:00,491.99,492.03,491.39,491.75,35616.0,486.2116,486.2511,485.6187,485.9744,35616.0
2024-07-09 13:00:00,491.79,491.79,490.28,490.7,12678.0,486.014,486.014,484.5217,484.9368,12678.0
2024-07-09 13:30:00,490.7,490.98,489.06,489.06,10282.0,484.9368,485.2135,483.316,483.316,10282.0
2024-07-09 14:00:00,489.33,489.67,489.01,489.4,12182.0,483.5829,483.9189,483.2666,483.652,12182.0
2024-07-09 14:30:00,489.36,490.07,488.98,489.98,7934.0,483.6125,484.3142,483.237,484.2252,7934.0
2024-07-09 15:00:00,489.83,491.0,489.54,491.0,6372.0,484.077,485.2332,483.7904,485.2332,6372.0
2024-07-09 15:30:00,491.12,491.12,488.72,489.04,53453.0,485.3518,485.3518,482.98,483.2963,53453.0
2024-07-10 09:30:00,489.75,489.75,487.92,489.29,17072.0,483.9979,483.9979,482.1894,483.5433,17072.0
2024-07-10 10:00:00,489.13,489.17,487.43,488.78,19325.0,483.3852,483.4247,481.7052,483.0393,19325.0
2024-07-10 10:30:00,488.75,489.98,488.44,489.05,13437.0,483.0097,484.2252,482.7033,483.3061,13437.0
2024-07-10 11:00:00,489.21,491.09,488.93,490.38,6755.0,483.4643,485.3222,483.1876,484.6205,6755.0
2024-07-10 11:30:00,490.14,490.56,489.81,490.26,7485.0,484.3833,484.7984,484.0572,484.5019,7485.0
2024-07-10 12:00:00,490.8,491.32,490.03,490.94,6857.0,485.0356,485.5495,484.2746,485.174,6857.0
2024-07-10 12:30:00,490.89,490.9,490.52,490.65,4528.0,485.1245,485.1344,484.7589,484.8874,4528.0
2024-07-10 13:00:00,490.8,491.79,490.72,491.41,11228.0,485.0356,486.014,484.9565,485.6384,11228.0
2024-07-10 13:30:00,491.3,491.3,490.97,491.03,6651.0,485.5297,485.5297,485.2036,485.2629,6651.0
2024-07-10 14:00:00,491.03,491.51,489.84,490.09,40577.0,485.2629,485.7373,484.0869,484.3339,40577.0
2024-07-10 14:30:00,490.1,490.81,489.87,490.56,33263.0,484.3438,485.0455,484.1165,484.7984,33263.0
2024-07-10 15:00:00,490.47,490.78,489.98,490.65,25072.0,484.7095,485.0158,484.2252,484.8874,25072.0
2024-07-10 15:30:00,490.65,491.05,488.78,488.91,102840.0,484.8874,485.2827,483.0393,483.1678,102840.0
2024-07-11 09:30:00,488.98,492.51,487.64,490.81,72867.0,483.237,486.7255,481.9127,485.0455,72867.0
2024-07-11 10:00:00,490.73,495.73,490.5,495.13,37491.0,484.9664,489.9077,484.7391,489.3147,37491.0
2024-07-11 10:30:00,495.13,496.12,491.78,494.8,38410.0,489.3147,490.2931,486.0041,488.9886,38410.0
2024-07-11 11:00:00,494.81,496.9,493.51,495.95,21894.0,488.9985,491.064,487.7138,490.1251,21894.0
2024-07-11 11:30:00,496.06,496.27,494.25,494.62,13957.0,490.2338,490.4414,488.4451,488.8107,13957.0
2024-07-11 12:00:00,494.44,494.75,493.22,494.75,5746.0,488.6328,488.9392,487.4272,488.9392,5746.0
2024-07-11 12:30:00,495.44,495.44,494.3,494.5,11287.0,489.6211,489.6211,488.4945,488.6921,11287.0
2024-07-11 13:00:00,494.49,495.65,493.96,495.27,12199.0,488.6823,489.8286,488.1585,489.4531,12199.0
2024-07-11 13:30:00,495.34,496.67,495.14,496.23,18580.0,489.5223,490.8367,489.3246,490.4018,18580.0
2024-07-11 14:00:00,496.29,497.73,495.83,497.66,36233.0,490.4611,491.8842,490.0065,491.815,36233.0
2024-07-11 14:30:00,497.33,497.39,495.64,495.64,17980.0,491.4889,491.5482,489.8188,489.8188,17980.0
2024-07-11 15:00:00,496.02,496.02,494.16,494.33,16497.0,490.1943,490.1943,488.3561,488.5241,16497.0
2024-07-11 15:30:00,494.46,494.81,493.21,493.32,42682.0,488.6526,488.9985,487.4173,487.526,42682.0
2024-07-12 09:30:00,495.85,497.69,494.0,496.99,21681.0,490.0263,491.8447,488.198,491.1529,21681.0
2024-07-12 10:00:00,497.32,498.77,496.39,498.17,18785.0,491.479,492.912,490.5599,492.319,18785.0
2024-07-12 10:30:00,498.34,498.39,496.95,497.79,13790.0,492.487,492.5365,491.1134,491.9435,13790.0
2024-07-12 11:00:00,497.8,504.51,497.8,504.19,87161.0,491.9534,498.5846,491.9534,498.2683,87161.0
2024-07-12 11:30:00,504.31,504.75,503.37,504.27,15319.0,498.3869,498.8218,497.458,498.3474,15319.0
2024-07-12 12:00:00,503.95,504.21,502.77,503.28,8881.0,498.0312,498.2881,496.865,497.369,8881.0
2024-07-12 12:30:00,503.32,503.32,501.48,502.31,11852.0,497.4085,497.4085,495.5902,496.4104,11852.0
2024-07-12 13:00:00,501.93,503.68,501.93,503.52,7007.0,496.0349,497.7643,496.0349,497.6062,7007.0
2024-07-12 13:30:00,503.32,504.08,503.06,503.2,7995.0,497.4085,498.1596,497.1516,497.29,7995.0
2024-07-12 14:00:00,502.88,504.28,502.79,503.8,11058.0,496.9737,498.3573,496.8848,497.8829,11058.0
2024-07-12 14:30:00,503.91,505.32,502.76,505.31,41817.0,497.9916,499.3851,496.8551,499.3752,41817.0
2024-07-12 15:00:00,505.16,505.41,502.97,503.74,21882.0,499.2269,499.474,497.0627,497.8236,21882.0
2024-07-12 15:30:00,503.85,504.44,501.61,502.0,120638.0,497.9323,498.5154,495.7186,496.1041,120638.0
2024-07-15 09:30:00,500.36,502.17,498.75,500.39,50629.0,494.4833,496.2721,492.8922,494.513,50629.0
2024-07-15 10:00:00,499.9,501.68,499.9,501.45,14656.0,494.0287,495.7878,494.0287,495.5605,14656.0
2024-07-15 10:30:00,501.43,501.5,500.62,501.13,12053.0,495.5407,495.6099,494.7403,495.2443,12053.0
2024-07-15 11:00:00,501.15,502.47,501.14,501.96,21374.0,495.264,496.5685,495.2542,496.0645,21374.0
2024-07-15 11:30:00,501.59,502.91,501.14,502.78,20175.0,495.6989,497.0034,495.2542,496.8749,20175.0
2024-07-15 12:00:00,502.53,502.71,501.0,501.0,10154.0,496.6278,496.8057,495.1158,495.1158,10154.0
2024-07-15 12:30:00,501.0,501.73,500.9,501.09,10449.0,495.1158,495.8372,495.017,495.2047,10449.0
2024-07-15 13:00:00,501.0,501.68,500.85,501.56,6094.0,495.1158,495.7878,494.9676,495.6692,6094.0
2024-07-15 13:30:00,500.99,501.82,500.85,500.85,8862.0,495.1059,495.9262,494.9676,494.9676,8862.0
2024-07-15 14:00:00,500.74,501.29,500.61,501.29,9512.0,494.8589,495.4024,494.7304,495.4024,9512.0
2024-07-15 14:30:00,501.05,503.06,500.78,502.75,27980.0,495.1652,497.1516,494.8984,496.8452,27980.0
2024-07-15 15:00:00,502.74,503.36,501.97,501.97,7922.0,496.8354,497.4481,496.0744,496.0744,7922.0
2024-07-15 15:30:00,502.02,502.13,501.12,501.53,39406.0,496.1238,496.2325,495.2344,495.6396,39406.0
2024-07-16 09:30:00,504.16,509.14,503.42,509.13,25348.0,498.2387,503.1602,497.5074,503.1503,25348.0
2024-07-16 10:00:00,509.1,509.74,507.33,507.34,9429.0,503.1207,503.7531,501.3715,501.3813,9429.0
2024-07-16 10:30:00,507.45,509.31,507.45,509.31,11087.0,501.49,503.3282,501.49,503.3282,11087.0
2024-07-16 11:00:00,509.24,509.38,508.07,509.33,35082.0,503.259,503.3974,502.1028,503.348,35082.0
2024-07-16 11:30:00,508.94,509.46,507.8,507.96,8077.0,502.9625,503.4764,501.8359,501.9941,8077.0
2024-07-16 12:00:00,507.87,509.05,507.8,508.29,13906.0,501.9051,503.0713,501.8359,502.3202,13906.0
2024-07-16 12:30:00,508.29,509.43,508.28,509.3,16760.0,502.3202,503.4468,502.3103,503.3183,16760.0
2024-07-16 13:00:00,509.39,509.39,507.87,508.43,5133.0,503.4073,503.4073,501.9051,502.4585,5133.0
2024-07-16 13:30:00,508.13,508.75,507.94,508.17,3921.0,502.1621,502.7748,501.9743,502.2016,3921.0
2024-07-16 14:00:00,508.11,508.71,508.01,508.65,3812.0,502.1423,502.7352,502.0435,502.6759,3812.0
2024-07-16 14:30:00,508.73,509.75,508.44,509.73,21295.0,502.755,503.763,502.4684,503.7433,21295.0
2024-07-16 15:00:00,509.8,510.33,508.62,509.81,40797.0,503.8124,504.3362,502.6463,503.8223,40797.0
2024-07-16 15:30:00,509.79,509.99,507.83,508.0,88493.0,503.8026,504.0002,501.8656,502.0336,88493.0
2024-07-17 09:30:00,506.74,508.23,505.38,506.65,40242.0,500.7884,502.2609,499.4444,500.6994,40242.0
2024-07-17 10:00:00,506.69,510.07,506.13,510.06,10604.0,500.739,504.0793,500.1855,504.0694,10604.0
2024-07-17 10:30:00,509.51,509.51,506.51,507.16,15552.0,503.5258,503.5258,500.5611,501.2034,15552.0
2024-07-17 11:00:00,507.05,507.95,506.53,506.9,10776.0,501.0947,501.9842,500.5808,500.9465,10776.0
2024-07-17 11:30:00,507.15,507.37,506.41,507.14,6447.0,501.1936,501.411,500.4623,501.1837,6447.0
2024-07-17 12:00:00,506.66,506.84,505.2,505.2,5703.0,500.7093,500.8872,499.2665,499.2665,5703.0
2024-07-17 12:30:00,504.85,506.13,504.24,506.0,3454.0,498.9206,500.1855,498.3177,500.0571,3454.0
2024-07-17 13:00:00,505.48,505.58,504.47,505.13,26477.0,499.5432,499.642,498.545,499.1973,26477.0
2024-07-17 13:30:00,504.39,506.03,504.39,506.02,4754.0,498.466,500.0867,498.466,500.0768,4754.0
2024-07-17 14:00:00,505.95,506.26,505.41,506.14,6737.0,500.0077,500.314,499.474,500.1954,6737.0
2024-07-17 14:30:00,505.46,506.27,505.46,505.85,8822.0,499.5234,500.3239,499.5234,499.9088,8822.0
2024-07-17 15:00:00,505.8,505.8,504.83,505.33,9439.0,499.8594,499.8594,498.9008,499.3949,9439.0
2024-07-17 15:30:00,505.28,505.96,503.46,504.02,43707.0,499.3455,500.0175,497.5469,498.1003,43707.0
2024-07-18 09:30:00,500.92,504.49,500.92,503.73,16374.0,495.0367,498.5648,495.0367,497.8137,16374.0
2024-07-18 10:00:00,503.73,504.14,501.12,501.73,34258.0,497.8137,498.2189,495.2344,495.8372,34258.0
2024-07-18 10:30:00,501.73,502.51,500.14,500.78,27898.0,495.8372,496.6081,494.2659,494.8984,27898.0
2024-07-18 11:00:00,500.85,500.86,498.75,498.78,9954.0,494.9676,494.9774,492.8922,492.9219,9954.0
2024-07-18 11:30:00,498.66,499.52,496.42,496.87,8828.0,492.8033,493.6532,490.5896,491.0343,8828.0
2024-07-18 12:00:00,497.41,498.71,497.14,498.63,16588.0,491.568,492.8527,491.3011,492.7736,16588.0
2024-07-18 12:30:00,499.18,500.54,498.84,500.16,4894.0,493.3172,494.6612,492.9812,494.2857,4894.0
2024-07-18 13:00:00,500.02,500.09,499.72,500.09,1579.0,494.1473,494.2165,493.8508,494.2165,1579.0
2024-07-18 13:30:00,500.03,500.09,499.04,499.07,5503.0,494.1572,494.2165,493.1788,493.2085,5503.0
2024-07-18 14:00:00,498.9,498.9,497.56,498.51,6102.0,493.0405,493.0405,491.7162,492.655,6102.0
2024-07-18 14:30:00,498.69,498.99,497.3,497.44,8667.0,492.8329,493.1294,491.4593,491.5976,8667.0
2024-07-18 15:00:00,497.8,498.58,496.95,497.57,6932.0,491.9534,492.7242,491.1134,491.7261,6932.0
2024-07-18 15:30:00,497.83,499.03,497.21,498.88,23084.0,491.983,493.1689,491.3703,493.0207,23084.0
2024-07-19 09:30:00,499.0,499.82,493.86,496.52,37349.0,493.1393,493.9497,488.0597,490.6884,37349.0
2024-07-19 10:00:00,496.36,497.9,494.86,495.44,8091.0,490.5303,492.0522,489.0479,489.6211,8091.0
2024-07-19 10:30:00,495.45,495.64,493.64,493.64,5684.0,489.631,489.8188,487.8422,487.8422,5684.0
2024-07-19 11:00:00,493.77,495.94,493.77,495.16,23162.0,487.9707,490.1152,487.9707,489.3444,23162.0
2024-07-19 11:30:00,495.25,495.88,493.58,495.17,42183.0,489.4333,490.0559,487.7829,489.3543,42183.0
2024-07-19 12:00:00,495.2,497.25,495.16,495.8,57984.0,489.3839,491.4098,489.3444,489.9769,57984.0
2024-07-19 12:30:00,495.86,496.16,494.93,495.48,29885.0,490.0362,490.3326,489.1171,489.6606,29885.0
2024-07-19 13:00:00,495.43,496.1,495.1,495.56,11412.0,489.6112,490.2733,489.2851,489.7397,11412.0
2024-07-19 13:30:00,495.34,497.58,495.24,497.48,9356.0,489.5223,491.736,489.4234,491.6371,9356.0
2024-07-19 14:00:00,497.0,498.57,497.0,497.33,9915.0,491.1628,492.7143,491.1628,491.4889,9915.0
2024-07-19 14:30:00,497.08,497.79,495.75,496.55,13988.0,491.2418,491.9435,489.9275,490.7181,13988.0
2024-07-19 15:00:00,496.47,497.42,496.28,496.44,14283.0,490.639,491.5778,490.4512,490.6094,14283.0
2024-07-19 15:30:00,496.36,496.42,494.5,495.89,56172.0,490.5303,490.5896,488.6921,490.0658,56172.0
2024-07-22 09:30:00,499.94,503.1,498.0,499.81,112587.0,494.0682,497.1911,492.151,493.9398,112587.0
2024-07-22 10:00:00,499.43,500.4,495.78,499.92,19929.0,493.5642,494.5228,489.9571,494.0485,19929.0
2024-07-22 10:30:00,499.88,504.15,499.71,502.92,71736.0,494.009,498.2288,493.8409,497.0132,71736.0
2024-07-22 11:00:00,503.01,503.79,501.94,502.51,32983.0,497.1022,497.873,496.0448,496.6081,32983.0
2024-07-22 11:30:00,502.31,502.85,500.85,502.14,42407.0,496.4104,496.9441,494.9676,496.2424,42407.0
2024-07-22 12:00:00,502.14,502.19,501.01,501.2,7221.0,496.2424,496.2918,495.1257,495.3134,7221.0
2024-07-22 12:30:00,501.14,503.68,500.86,502.29,28162.0,495.2542,497.7643,494.9774,496.3906,28162.0
2024-07-22 13:00:00,502.58,503.32,502.42,502.56,13394.0,496.6772,497.4085,496.5191,496.6575,13394.0
2024-07-22 13:30:00,502.62,504.3,502.61,504.12,22649.0,496.7168,498.377,496.7069,498.1992,22649.0
2024-07-22 14:00:00,504.24,505.6,502.65,503.95,42825.0,498.3177,499.6618,496.7464,498.0312,42825.0
2024-07-22 14:30:00,503.95,505.76,503.82,504.0,38267.0,498.0312,499.8199,497.9027,498.0806,38267.0
2024-07-22 15:00:00,504.23,505.37,503.57,504.3,34801.0,498.3079,499.4345,497.6556,498.377,34801.0
2024-07-22 15:30:00,504.68,506.84,503.77,506.0,152473.0,498.7526,500.8872,497.8533,500.0571,152473.0
2024-07-23 09:30:00,549.99,569.1,548.97,568.64,184708.0,543.5304,562.416,542.5224,561.9614,184708.0
2024-07-23 10:00:00,568.58,571.02,558.66,558.88,57797.0,561.9021,564.3134,552.0986,552.316,57797.0
2024-07-23 10:30:00,558.73,560.59,551.82,553.06,67439.0,552.1678,554.0059,545.3389,546.5644,67439.0
2024-07-23 11:00:00,552.61,556.86,550.3,555.06,45683.0,546.1196,550.3197,543.8368,548.5409,45683.0
2024-07-23 11:30:00,555.01,555.01,546.87,547.25,60376.0,548.4915,548.4915,540.4471,540.8226,60376.0
2024-07-23 12:00:00,547.29,547.87,538.55,539.42,59256.0,540.8621,541.4353,532.2248,533.0846,59256.0
2024-07-23 12:30:00,538.99,542.27,537.59,541.99,54601.0,532.6596,535.9011,531.2761,535.6244,54601.0
2024-07-23 13:00:00,541.81,545.54,538.41,545.02,50589.0,535.4465,539.1327,532.0864,538.6188,50589.0
2024-07-23 13:30:00,544.16,545.62,543.38,544.36,15804.0,537.7689,539.2117,536.998,537.9665,15804.0
2024-07-23 14:00:00,544.62,548.4,544.29,547.76,38308.0,538.2235,541.9591,537.8974,541.3266,38308.0
2024-07-23 14:30:00,547.42,547.59,544.21,545.01,23536.0,540.9906,541.1586,537.8183,538.6089,23536.0
2024-07-23 15:00:00,544.43,545.65,543.85,545.11,18352.0,538.0357,539.2414,537.4625,538.7077,18352.0
2024-07-23 15:30:00,544.54,546.03,543.42,546.02,76241.0,538.1444,539.6169,537.0376,539.607,76241.0
2024-07-24 09:30:00,544.87,544.87,532.58,535.41,33844.0,538.4705,538.4705,526.3249,529.1217,33844.0
2024-07-24 10:00:00,533.9,537.44,532.72,536.51,32134.0,527.6294,531.1278,526.4632,530.2087,32134.0
2024-07-24 10:30:00,536.94,541.29,535.48,541.18,15982.0,530.6337,534.9326,529.1908,534.8239,15982.0
2024-07-24 11:00:00,540.92,541.56,537.11,537.12,11395.0,534.5669,535.1994,530.8017,530.8116,11395.0
2024-07-24 11:30:00,537.12,538.11,535.0,535.75,27342.0,530.8116,531.7899,528.7165,529.4577,27342.0
2024-07-24 12:00:00,535.98,536.21,532.76,534.91,30792.0,529.685,529.9123,526.5028,528.6275,30792.0
2024-07-24 12:30:00,534.82,535.57,533.57,534.61,13106.0,528.5386,529.2798,527.3033,528.3311,13106.0
2024-07-24 13:00:00,534.75,535.55,533.07,533.1,14393.0,528.4694,529.26,526.8091,526.8388,14393.0
2024-07-24 13:30:00,533.23,535.81,532.64,535.72,16616.0,526.9673,529.517,526.3842,529.428,16616.0
2024-07-24 14:00:00,535.72,535.72,533.29,533.93,15735.0,529.428,529.428,527.0266,527.659,15735.0
2024-07-24 14:30:00,533.65,534.24,532.68,533.6,26043.0,527.3823,527.9654,526.4237,527.3329,26043.0
2024-07-24 15:00:00,533.16,533.8,532.46,533.45,20400.0,526.8981,527.5306,526.2063,527.1847,20400.0
2024-07-24 15:30:00,533.5,536.45,532.96,534.2,59979.0,527.2341,530.1494,526.7004,527.9259,59979.0
2024-07-25 09:30:00,535.29,539.89,529.61,539.37,18295.0,529.0031,533.549,523.3898,533.0351,18295.0
2024-07-25 10:00:00,538.39,545.55,538.06,543.53,14474.0,532.0667,539.1426,531.7405,537.1463,14474.0
2024-07-25 10:30:00,544.62,544.62,536.64,537.22,26426.0,538.2235,538.2235,530.3372,530.9104,26426.0
2024-07-25 11:00:00,537.22,541.8,536.59,541.48,13080.0,530.9104,535.4366,530.2878,535.1204,13080.0
2024-07-25 11:30:00,540.65,543.64,540.0,543.13,32242.0,534.3001,537.255,533.6577,536.751,32242.0
2024-07-25 12:00:00,543.04,545.4,543.04,544.59,24069.0,536.662,538.9943,536.662,538.1938,24069.0
2024-07-25 12:30:00,544.27,544.88,543.63,544.67,22225.0,537.8776,538.4804,537.2451,538.2729,22225.0
2024-07-25 13:00:00,544.74,545.16,543.58,543.65,21702.0,538.3421,538.7571,537.1957,537.2649,21702.0
2024-07-25 13:30:00,543.29,543.97,542.46,542.95,5395.0,536.9091,537.5811,536.0889,536.5731,5395.0
2024-07-25 14:00:00,542.79,542.81,541.5,541.5,9783.0,536.415,536.4347,535.1401,535.1401,9783.0
2024-07-25 14:30:00,541.05,541.52,537.03,538.0,17657.0,534.6954,535.1599,530.7226,531.6812,17657.0
2024-07-25 15:00:00,538.23,540.3,537.64,540.2,16187.0,531.9085,533.9542,531.3255,533.8554,16187.0
2024-07-25 15:30:00,539.99,541.0,537.23,538.33,64092.0,533.6479,534.646,530.9203,532.0074,64092.0
2024-07-26 09:30:00,539.0,541.94,532.24,537.71,53311.0,532.6695,535.575,525.9889,531.3946,53311.0
2024-07-26 10:00:00,537.24,542.36,537.24,541.64,10319.0,530.9302,535.99,530.9302,535.2785,10319.0
2024-07-26 10:30:00,540.94,542.6,538.38,541.22,6058.0,534.5867,536.2272,532.0568,534.8634,6058.0
2024-07-26 11:00:00,543.22,544.07,542.55,542.91,3446.0,536.8399,537.6799,536.1778,536.5336,3446.0
2024-07-26 11:30:00,544.02,544.78,543.66,544.35,16902.0,537.6305,538.3816,537.2748,537.9567,16902.0
2024-07-26 12:00:00,544.25,545.37,542.68,542.68,13883.0,537.8578,538.9647,536.3063,536.3063,13883.0
2024-07-26 12:30:00,543.29,543.51,541.81,543.51,2788.0,536.9091,537.1265,535.4465,537.1265,2788.0
2024-07-26 13:00:00,543.8,544.18,543.48,544.18,6766.0,537.4131,537.7887,537.0969,537.7887,6766.0
2024-07-26 13:30:00,544.21,544.31,542.19,542.85,8572.0,537.8183,537.9171,535.822,536.4743,8572.0
2024-07-26 14:00:00,542.92,542.93,541.48,541.77,3827.0,536.5435,536.5533,535.1204,535.407,3827.0
2024-07-26 14:30:00,542.0,542.11,540.69,540.89,3900.0,535.6343,535.743,534.3396,534.5373,3900.0
2024-07-26 15:00:00,541.0,541.0,539.42,539.63,15016.0,534.646,534.646,533.0846,533.2921,15016.0
2024-07-26 15:30:00,539.42,541.29,538.91,541.07,23476.0,533.0846,534.9326,532.5805,534.7152,23476.0
2024-07-29 09:30:00,540.58,540.58,536.17,539.73,9244.0,534.2309,534.2309,529.8727,533.3909,9244.0
2024-07-29 10:00:00,539.56,540.87,539.18,540.33,6328.0,533.2229,534.5175,532.8474,533.9839,6328.0
2024-07-29 10:30:00,540.38,540.39,538.37,539.97,11249.0,534.0333,534.0432,532.0469,533.6281,11249.0
2024-07-29 11:00:00,539.95,540.25,539.05,539.8,8541.0,533.6083,533.9048,532.7189,533.4601,8541.0
2024-07-29 11:30:00,539.62,541.78,538.73,541.58,8466.0,533.2822,535.4168,532.4027,535.2192,8466.0
2024-07-29 12:00:00,541.63,541.63,539.76,539.99,4451.0,535.2686,535.2686,533.4206,533.6479,4451.0
2024-07-29 12:30:00,540.0,540.43,539.18,539.32,9515.0,533.6577,534.0827,532.8474,532.9857,9515.0
2024-07-29 13:00:00,539.41,539.93,539.06,539.49,7225.0,533.0747,533.5886,532.7288,533.1537,7225.0
2024-07-29 13:30:00,539.45,540.17,539.2,539.98,5872.0,533.1142,533.8257,532.8671,533.638,5872.0
2024-07-29 14:00:00,539.99,541.73,539.96,541.23,31756.0,533.6479,535.3674,533.6182,534.8733,31756.0
2024-07-29 14:30:00,540.85,541.26,539.57,541.11,8517.0,534.4978,534.9029,533.2328,534.7547,8517.0
2024-07-29 15:00:00,541.05,541.34,540.29,540.92,9803.0,534.6954,534.982,533.9443,534.5669,9803.0
2024-07-29 15:30:00,540.87,542.77,539.41,542.76,30753.0,534.5175,536.3952,533.0747,536.3853,30753.0
2024-07-30 09:30:00,545.2,547.51,540.0,546.83,34038.0,538.7967,541.0795,533.6577,540.4075,34038.0
2024-07-30 10:00:00,547.0,547.67,544.89,545.47,10435.0,540.5755,541.2377,538.4903,539.0635,10435.0
2024-07-30 10:30:00,545.33,547.56,545.33,545.75,5445.0,538.9251,541.129,538.9251,539.3402,5445.0
2024-07-30 11:00:00,545.68,545.99,544.1,545.1,6519.0,539.271,539.5774,537.7096,538.6978,6519.0
2024-07-30 11:30:00,544.66,545.89,543.09,543.52,8706.0,538.263,539.4786,536.7115,537.1364,8706.0
2024-07-30 12:00:00,543.26,544.45,542.34,544.12,6032.0,536.8795,538.0555,535.9703,537.7294,6032.0
2024-07-30 12:30:00,543.8,544.8,542.81,542.81,7530.0,537.4131,538.4014,536.4347,536.4347,7530.0
2024-07-30 13:00:00,541.8,543.24,541.76,542.69,2200.0,535.4366,536.8597,535.3971,536.3162,2200.0
2024-07-30 13:30:00,541.93,544.12,541.93,543.96,12726.0,535.5651,537.7294,535.5651,537.5712,12726.0
2024-07-30 14:00:00,544.19,545.2,543.77,544.7,7142.0,537.7985,538.7967,537.3835,538.3025,7142.0
2024-07-30 14:30:00,544.3,544.79,543.64,544.08,14048.0,537.9072,538.3915,537.255,537.6898,14048.0
2024-07-30 15:00:00,544.02,545.68,543.29,545.44,21762.0,537.6305,539.271,536.9091,539.0339,21762.0
2024-07-30 15:30:00,545.43,547.45,545.35,546.27,39178.0,539.024,541.0202,538.9449,539.8541,39178.0
2024-07-31 09:30:00,548.43,548.43,543.93,544.74,7273.0,541.9887,541.9887,537.5416,538.3421,7273.0
2024-07-31 10:00:00,545.26,548.86,543.44,547.96,11460.0,538.856,542.4137,537.0573,541.5243,11460.0
2024-07-31 10:30:00,548.01,549.72,546.0,546.31,8108.0,541.5737,543.2636,539.5873,539.8936,8108.0
2024-07-31 11:00:00,546.08,546.51,544.89,546.33,9649.0,539.6663,540.0913,538.4903,539.9134,9649.0
2024-07-31 11:30:00,546.08,546.62,543.05,544.02,6753.0,539.6663,540.2,536.6719,537.6305,6753.0
2024-07-31 12:00:00,544.27,545.41,544.24,544.88,4507.0,537.8776,539.0042,537.8479,538.4804,4507.0
2024-07-31 12:30:00,545.17,545.54,543.88,544.51,5520.0,538.767,539.1327,537.4922,538.1148,5520.0
2024-07-31 13:00:00,544.39,545.62,543.69,544.66,5677.0,537.9962,539.2117,537.3044,538.263,5677.0
2024-07-31 13:30:00,544.31,545.55,543.57,544.56,5561.0,537.9171,539.1426,537.1858,538.1642,5561.0
2024-07-31 14:00:00,543.55,544.33,542.28,542.35,5833.0,537.1661,537.9369,535.911,535.9801,5833.0
2024-07-31 14:30:00,542.46,545.09,542.33,544.3,12800.0,536.0889,538.688,535.9604,537.9072,12800.0
2024-07-31 15:00:00,544.53,544.53,539.87,539.87,12186.0,538.1345,538.1345,533.5293,533.5293,12186.0
2024-07-31 15:30:00,540.26,541.0,538.55,540.76,62785.0,533.9147,534.646,532.2248,534.4088,62785.0
2024-08-01 09:30:00,542.12,554.65,542.12,553.15,17687.0,535.7528,548.1357,535.7528,546.6533,17687.0
2024-08-01 10:00:00,553.14,555.33,550.11,551.63,16487.0,546.6434,548.8077,543.649,545.1512,16487.0
2024-08-01 10:30:00,551.65,551.66,546.85,549.47,10512.0,545.1709,545.1808,540.4273,543.0165,10512.0
2024-08-01 11:00:00,548.99,551.02,548.31,551.02,7424.0,542.5422,544.5483,541.8701,544.5483,7424.0
2024-08-01 11:30:00,550.51,551.26,547.95,549.16,8489.0,544.0443,544.7855,541.5144,542.7102,8489.0
2024-08-01 12:00:00,548.53,549.9,547.67,548.66,11135.0,542.0876,543.4415,541.2377,542.216,11135.0
2024-08-01 12:30:00,548.41,548.41,546.67,547.89,17038.0,541.969,541.969,540.2494,541.4551,17038.0
2024-08-01 13:00:00,547.93,548.25,545.0,545.38,11520.0,541.4946,541.8109,538.599,538.9746,11520.0
2024-08-01 13:30:00,545.1,545.42,544.0,545.42,12294.0,538.6978,539.0141,537.6108,539.0141,12294.0
2024-08-01 14:00:00,545.95,545.95,544.31,544.4,7244.0,539.5379,539.5379,537.9171,538.0061,7244.0
2024-08-01 14:30:00,544.65,545.19,544.0,544.66,10509.0,538.2531,538.7868,537.6108,538.263,10509.0
2024-08-01 15:00:00,544.87,545.55,544.4,545.54,19620.0,538.4705,539.1426,538.0061,539.1327,19620.0
2024-08-01 15:30:00,545.54,549.34,545.5,547.9,59225.0,539.1327,542.888,539.0931,541.465,59225.0
2024-08-02 09:30:00,543.2,545.84,538.29,544.2,21761.0,536.8202,539.4292,531.9678,537.8084,21761.0
2024-08-02 10:00:00,543.92,544.38,536.28,536.6,15348.0,537.5317,537.9863,529.9814,530.2977,15348.0
2024-08-02 10:30:00,537.01,537.17,532.9,533.0,13461.0,530.7029,530.861,526.6411,526.74,13461.0
2024-08-02 11:00:00,533.96,534.09,530.42,531.42,5101.0,527.6887,527.8172,524.1903,525.1785,5101.0
2024-08-02 11:30:00,531.56,535.26,531.46,534.93,7963.0,525.3169,528.9734,525.218,528.6473,7963.0
2024-08-02 12:00:00,535.0,536.68,534.4,536.57,10459.0,528.7165,530.3767,528.1235,530.268,10459.0
2024-08-02 12:30:00,536.57,538.49,535.91,538.49,26550.0,530.268,532.1655,529.6158,532.1655,26550.0
2024-08-02 13:00:00,538.49,538.54,536.62,538.47,14186.0,532.1655,532.2149,530.3174,532.1457,14186.0
2024-08-02 13:30:00,538.4,539.5,538.09,538.8,13425.0,532.0765,533.1636,531.7702,532.4718,13425.0
2024-08-02 14:00:00,538.8,539.29,537.77,538.47,15096.0,532.4718,532.9561,531.4539,532.1457,15096.0
2024-08-02 14:30:00,538.54,539.29,535.58,536.75,21366.0,532.2149,532.9561,529.2897,530.4459,21366.0
2024-08-02 15:00:00,536.99,538.23,536.78,538.0,19240.0,530.6831,531.9085,530.4756,531.6812,19240.0
2024-08-02 15:30:00,537.95,539.89,535.74,539.85,72624.0,531.6318,533.549,529.4478,533.5095,72624.0
2024-08-05 09:30:00,530.0,530.0,521.67,523.96,29213.0,523.7752,523.7752,515.543,517.8061,29213.0
2024-08-05 10:00:00,524.27,529.39,522.75,524.38,24101.0,518.1125,523.1724,516.6103,518.2212,24101.0
2024-08-05 10:30:00,525.07,529.15,523.78,525.85,19357.0,518.9031,522.9352,517.6282,519.6739,19357.0
2024-08-05 11:00:00,524.92,530.27,524.53,529.33,13591.0,518.7549,524.042,518.3694,523.1131,13591.0
2024-08-05 11:30:00,529.2,531.47,527.85,528.5,9534.0,522.9846,525.2279,521.6504,522.2928,9534.0
2024-08-05 12:00:00,528.5,529.88,527.61,529.86,13840.0,522.2928,523.6566,521.4133,523.6368,13840.0
2024-08-05 12:30:00,529.34,529.44,524.08,524.97,8565.0,523.1229,523.2218,517.9247,518.8043,8565.0
2024-08-05 13:00:00,524.54,524.71,522.17,524.48,9448.0,518.3793,518.5473,516.0372,518.32,9448.0
2024-08-05 13:30:00,524.2,525.28,523.56,523.83,10244.0,518.0433,519.1106,517.4108,517.6777,10244.0
2024-08-05 14:00:00,523.83,524.83,522.83,524.28,14493.0,517.6777,518.6659,516.6894,518.1224,14493.0
2024-08-05 14:30:00,524.3,525.38,522.52,522.52,17087.0,518.1421,519.2095,516.383,516.383,17087.0
2024-08-05 15:00:00,522.49,523.08,519.71,519.86,11737.0,516.3534,516.9365,513.6061,513.7543,11737.0
2024-08-05 15:30:00,519.77,520.33,517.27,517.43,50092.0,513.6653,514.2188,511.1947,511.3528,50092.0
2024-08-06 09:30:00,520.2,529.19,520.2,528.33,13504.0,514.0903,522.9747,514.0903,522.1248,13504.0
2024-08-06 10:00:00,528.09,530.85,528.09,530.42,9613.0,521.8876,524.6152,521.8876,524.1903,9613.0
2024-08-06 10:30:00,530.41,530.41,527.49,528.5,17526.0,524.1804,524.1804,521.2947,522.2928,17526.0
2024-08-06 11:00:00,527.96,530.39,525.39,525.43,10493.0,521.7592,524.1606,519.2193,519.2589,10493.0
2024-08-06 11:30:00,525.81,531.07,525.41,530.0,5904.0,519.6344,524.8326,519.2391,523.7752,5904.0
2024-08-06 12:00:00,530.35,530.5,528.08,529.54,9931.0,524.1211,524.2693,521.8777,523.3206,9931.0
2024-08-06 12:30:00,529.66,530.06,527.95,529.48,7398.0,523.4392,523.8345,521.7493,523.2613,7398.0
2024-08-06 13:00:00,529.24,530.58,529.24,530.0,10715.0,523.0241,524.3484,523.0241,523.7752,10715.0
2024-08-06 13:30:00,530.01,532.21,530.01,531.79,4520.0,523.7851,525.9592,523.7851,525.5442,4520.0
2024-08-06 14:00:00,531.17,531.59,529.05,530.46,11834.0,524.9315,525.3465,522.8364,524.2298,11834.0
2024-08-06 14:30:00,530.46,531.53,529.7,530.0,16691.0,524.2298,525.2872,523.4787,523.7752,16691.0
2024-08-06 15:00:00,529.83,530.27,528.11,529.93,31360.0,523.6072,524.042,521.9074,523.706,31360.0
2024-08-06 15:30:00,529.67,530.43,525.36,526.11,30224.0,523.4491,524.2001,519.1897,519.9309,30224.0
2024-08-07 09:30:00,530.57,535.06,530.57,535.01,5568.0,524.3385,528.7758,524.3385,528.7264,5568.0
2024-08-07 10:00:00,535.51,537.98,534.78,534.78,5515.0,529.2205,531.6615,528.4991,528.4991,5515.0
2024-08-07 10:30:00,534.8,536.59,534.55,536.34,6407.0,528.5188,530.2878,528.2718,530.0407,6407.0
2024-08-07 11:00:00,536.39,537.8,536.04,536.04,4577.0,530.0901,531.4836,529.7443,529.7443,4577.0
2024-08-07 11:30:00,536.02,536.96,535.23,536.06,11767.0,529.7245,530.6535,528.9438,529.764,11767.0
2024-08-07 12:00:00,535.88,536.0,534.3,535.36,4397.0,529.5861,529.7047,528.0247,529.0722,4397.0
2024-08-07 12:30:00,535.11,535.96,533.07,534.32,3520.0,528.8252,529.6652,526.8091,528.0445,3520.0
2024-08-07 13:00:00,533.56,533.93,531.97,532.08,6870.0,527.2934,527.659,525.7221,525.8308,6870.0
2024-08-07 13:30:00,532.16,533.15,529.31,529.92,6063.0,525.9098,526.8882,523.0933,523.6961,6063.0
2024-08-07 14:00:00,529.97,529.97,527.91,528.49,2302.0,523.7455,523.7455,521.7097,522.2829,2302.0
2024-08-07 14:30:00,528.37,529.19,526.71,526.88,5669.0,522.1643,522.9747,520.5238,520.6918,5669.0
2024-08-07 15:00:00,526.4,530.26,526.4,530.22,15869.0,520.2175,524.0321,520.2175,523.9926,15869.0
2024-08-07 15:30:00,530.0,530.0,523.57,524.83,37579.0,523.7752,523.7752,517.4207,518.6659,37579.0
2024-08-08 09:30:00,527.2,532.0,524.41,532.0,8277.0,521.0081,525.7517,518.2508,525.7517,8277.0
2024-08-08 10:00:00,531.88,534.43,530.29,531.55,10981.0,525.6331,528.1532,524.0618,525.307,10981.0
2024-08-08 10:30:00,530.69,531.74,528.63,531.0,9513.0,524.4571,525.4948,522.4213,524.7635,9513.0
2024-08-08 11:00:00,530.48,532.11,530.0,530.77,5416.0,524.2496,525.8604,523.7752,524.5362,5416.0
2024-08-08 11:30:00,530.96,530.96,529.15,530.48,12034.0,524.7239,524.7239,522.9352,524.2496,12034.0
2024-08-08 12:00:00,529.99,530.83,529.72,530.0,5195.0,523.7653,524.5954,523.4985,523.7752,5195.0
2024-08-08 12:30:00,529.83,530.04,528.4,529.73,5193.0,523.6072,523.8147,522.194,523.5084,5193.0
2024-08-08 13:00:00,529.94,531.69,528.96,531.69,4890.0,523.7159,525.4453,522.7474,525.4453,4890.0
2024-08-08 13:30:00,532.29,532.63,531.4,532.37,2900.0,526.0383,526.3743,525.1588,526.1174,2900.0
2024-08-08 14:00:00,532.64,533.66,532.44,533.0,3590.0,526.3842,527.3922,526.1865,526.74,3590.0
2024-08-08 14:30:00,532.75,533.82,532.75,533.52,2505.0,526.4929,527.5503,526.4929,527.2539,2505.0
2024-08-08 15:00:00,533.5,533.5,531.27,532.88,4307.0,527.2341,527.2341,525.0303,526.6214,4307.0
2024-08-08 15:30:00,532.45,534.32,530.5,530.6,37369.0,526.1964,528.0445,524.2693,524.3681,37369.0
2024-08-09 09:30:00,531.42,533.36,530.88,531.23,5844.0,525.1785,527.0957,524.6449,524.9907,5844.0
2024-08-09 10:00:00,534.56,534.56,531.42,532.82,6530.0,528.2816,528.2816,525.1785,526.5621,6530.0
2024-08-09 10:30:00,532.84,534.12,532.33,533.52,4529.0,526.5818,527.8468,526.0778,527.2539,4529.0
2024-08-09 11:00:00,533.31,534.32,532.95,533.2,2400.0,527.0463,528.0445,526.6905,526.9376,2400.0
2024-08-09 11:30:00,533.19,534.21,532.51,533.06,2999.0,526.9277,527.9357,526.2557,526.7993,2999.0
2024-08-09 12:00:00,533.12,533.34,532.53,533.01,1319.0,526.8586,527.076,526.2755,526.7498,1319.0
2024-08-09 12:30:00,532.98,534.7,532.97,534.19,1800.0,526.7202,528.42,526.7103,527.916,1800.0
2024-08-09 13:00:00,534.78,537.1,534.61,537.1,1810.0,528.4991,530.7918,528.3311,530.7918,1810.0
2024-08-09 13:30:00,537.19,537.19,535.31,535.34,1700.0,530.8807,530.8807,529.0228,529.0525,1700.0
2024-08-09 14:00:00,535.08,535.08,532.35,532.35,5173.0,528.7955,528.7955,526.0976,526.0976,5173.0
2024-08-09 14:30:00,532.76,534.37,531.99,533.22,15709.0,526.5028,528.0939,525.7418,526.9574,15709.0
2024-08-09 15:00:00,533.09,534.19,533.09,534.08,3514.0,526.8289,527.916,526.8289,527.8073,3514.0
2024-08-09 15:30:00,534.27,534.57,532.29,533.87,15628.0,527.995,528.2915,526.0383,527.5997,15628.0
2024-08-12 09:30:00,532.69,534.22,529.97,531.94,8799.0,526.4336,527.9456,523.7455,525.6924,8799.0
2024-08-12 10:00:00,532.04,534.48,531.94,533.74,6816.0,525.7912,528.2026,525.6924,527.4713,6816.0
2024-08-12 10:30:00,534.0,535.19,533.06,535.19,3425.0,527.7282,528.9042,526.7993,528.9042,3425.0
2024-08-12 11:00:00,535.26,535.55,532.35,532.68,11739.0,528.9734,529.26,526.0976,526.4237,11739.0
2024-08-12 11:30:00,532.69,534.28,532.2,534.25,9382.0,526.4336,528.0049,525.9494,527.9753,9382.0
2024-08-12 12:00:00,534.13,535.84,533.18,535.11,5517.0,527.8567,529.5466,526.9178,528.8252,5517.0
2024-08-12 12:30:00,534.61,535.24,533.37,534.24,4628.0,528.3311,528.9537,527.1056,527.9654,4628.0
2024-08-12 13:00:00,533.9,535.08,532.87,534.32,6120.0,527.6294,528.7955,526.6115,528.0445,6120.0
2024-08-12 13:30:00,534.28,534.41,533.26,534.31,4625.0,528.0049,528.1334,526.9969,528.0346,4625.0
2024-08-12 14:00:00,533.81,534.33,533.23,533.35,5661.0,527.5404,528.0543,526.9673,527.0859,5661.0
2024-08-12 14:30:00,533.8,534.23,533.6,534.17,4533.0,527.5306,527.9555,527.3329,527.8962,4533.0
2024-08-12 15:00:00,533.86,534.57,533.35,534.05,7445.0,527.5899,528.2915,527.0859,527.7776,7445.0
2024-08-12 15:30:00,534.05,534.05,530.86,532.73,22844.0,527.7776,527.7776,524.6251,526.4731,22844.0
2024-08-13 09:30:00,534.76,538.2,534.66,537.79,15119.0,528.4793,531.8789,528.3805,531.4737,15119.0
2024-08-13 10:00:00,537.97,540.62,537.52,539.69,8083.0,531.6516,534.2705,531.2069,533.3514,8083.0
2024-08-13 10:30:00,539.25,542.14,538.97,541.28,4114.0,532.9166,535.7726,532.6398,534.9227,4114.0
2024-08-13 11:00:00,541.57,543.52,541.57,542.62,3596.0,535.2093,537.1364,535.2093,536.247,3596.0
2024-08-13 11:30:00,542.44,543.24,541.72,543.0,5240.0,536.0691,536.8597,535.3575,536.6225,5240.0
2024-08-13 12:00:00,542.99,543.36,542.2,543.31,3069.0,536.6126,536.9783,535.8319,536.9289,3069.0
2024-08-13 12:30:00,543.77,544.61,542.65,544.2,3971.0,537.3835,538.2136,536.2766,537.8084,3971.0
2024-08-13 13:00:00,544.11,544.75,543.64,544.05,3635.0,537.7195,538.352,537.255,537.6602,3635.0
2024-08-13 13:30:00,544.06,545.22,543.87,545.11,4327.0,537.6701,538.8164,537.4823,538.7077,4327.0
2024-08-13 14:00:00,545.31,546.57,545.31,545.93,10154.0,538.9054,540.1506,538.9054,539.5181,10154.0
2024-08-13 14:30:00,545.98,546.71,545.98,546.4,7039.0,539.5675,540.2889,539.5675,539.9826,7039.0
2024-08-13 15:00:00,546.67,547.65,546.48,547.65,11635.0,540.2494,541.2179,540.0616,541.2179,11635.0
2024-08-13 15:30:00,547.63,548.38,546.45,546.47,33676.0,541.1981,541.9393,540.032,540.0518,33676.0
2024-08-14 09:30:00,546.29,548.83,545.37,547.31,9518.0,539.8739,542.384,538.9647,540.8819,9518.0
2024-08-14 10:00:00,547.67,550.37,547.04,549.6,13429.0,541.2377,543.906,540.6151,543.145,13429.0
2024-08-14 10:30:00,549.36,551.0,548.29,551.0,51267.0,542.9078,544.5286,541.8504,544.5286,51267.0
2024-08-14 11:00:00,551.11,553.92,551.11,553.38,7534.0,544.6373,547.4143,544.6373,546.8806,7534.0
2024-08-14 11:30:00,553.19,554.27,552.96,554.06,9050.0,546.6928,547.7601,546.4655,547.5526,9050.0
2024-08-14 12:00:00,554.06,554.52,553.32,553.63,10967.0,547.5526,548.0072,546.8213,547.1277,10967.0
2024-08-14 12:30:00,553.87,555.88,553.78,555.88,4992.0,547.3648,549.3512,547.2759,549.3512,4992.0
2024-08-14 13:00:00,555.79,556.98,553.2,553.82,93337.0,549.2623,550.4383,546.7027,547.3154,93337.0
2024-08-14 13:30:00,553.39,554.73,553.25,554.51,6618.0,546.8905,548.2147,546.7521,547.9973,6618.0
2024-08-14 14:00:00,554.84,556.07,554.1,555.99,18915.0,548.3235,549.539,547.5921,549.4599,18915.0
2024-08-14 14:30:00,556.06,558.86,555.93,558.3,14565.0,549.5291,552.2962,549.4006,551.7428,14565.0
2024-08-14 15:00:00,558.01,558.77,555.23,555.23,92410.0,551.4562,552.2073,548.7089,548.7089,92410.0
2024-08-14 15:30:00,554.66,557.37,554.27,554.33,73331.0,548.1456,550.8237,547.7601,547.8194,73331.0
2024-08-15 09:30:00,555.35,559.04,553.78,558.63,14438.0,548.8275,552.4741,547.2759,552.0689,14438.0
2024-08-15 10:00:00,558.87,561.35,558.75,560.45,86282.0,552.3061,554.757,552.1875,553.8676,86282.0
2024-08-15 10:30:00,560.31,562.7,559.73,562.12,26245.0,553.7292,556.0911,553.156,555.5179,26245.0
2024-08-15 11:00:00,562.01,563.33,561.77,561.77,11166.0,555.4092,556.7137,555.1721,555.1721,11166.0
2024-08-15 11:30:00,561.61,561.86,560.4,561.21,8213.0,555.0139,555.261,553.8182,554.6186,8213.0
2024-08-15 12:00:00,561.25,563.0,560.84,563.0,16838.0,554.6582,556.3876,554.253,556.3876,16838.0
2024-08-15 12:30:00,563.01,563.14,560.84,561.84,12234.0,556.3975,556.526,554.253,555.2412,12234.0
2024-08-15 13:00:00,562.0,563.81,562.0,562.77,8173.0,555.3994,557.1881,555.3994,556.1603,8173.0
2024-08-15 13:30:00,562.58,562.96,562.05,562.7,9253.0,555.9725,556.3481,555.4488,556.0911,9253.0
2024-08-15 14:00:00,562.52,563.85,562.52,562.65,17781.0,555.9133,557.2276,555.9133,556.0417,17781.0
2024-08-15 14:30:00,563.11,564.52,562.62,564.12,84482.0,556.4963,557.8898,556.0121,557.4945,84482.0
2024-08-15 15:00:00,564.12,564.75,562.27,564.74,44271.0,557.4945,558.1171,555.6662,558.1072,44271.0
2024-08-15 15:30:00,564.35,566.3,562.44,562.95,137090.0,557.7218,559.6489,555.8342,556.3382,137090.0
2024-08-16 09:30:00,560.85,565.02,557.38,562.79,24863.0,555.8418,559.9746,552.4028,557.7645,24863.0
2024-08-16 10:00:00,563.49,564.0,560.28,561.35,5331.0,558.4582,558.9637,555.2769,556.3373,5331.0
2024-08-16 10:30:00,560.83,560.85,556.81,558.18,6405.0,555.822,555.8418,551.8379,553.1956,6405.0
2024-08-16 11:00:00,556.58,558.9,556.54,557.32,3310.0,551.6099,553.9092,551.5703,552.3433,3310.0
2024-08-16 11:30:00,557.48,558.92,557.31,557.99,6477.0,552.5019,553.929,552.3334,553.0073,6477.0
2024-08-16 12:00:00,558.08,558.97,557.39,558.67,5891.0,553.0965,553.9786,552.4127,553.6813,5891.0
2024-08-16 12:30:00,558.98,560.12,557.86,559.76,3554.0,553.9885,555.1183,552.8785,554.7615,3554.0
2024-08-16 13:00:00,560.06,562.07,559.9,562.07,5625.0,555.0588,557.0509,554.9003,557.0509,5625.0
2024-08-16 13:30:00,561.88,562.19,560.42,560.89,6492.0,556.8626,557.1698,555.4156,555.8814,6492.0
2024-08-16 14:00:00,560.49,561.58,560.0,560.75,5193.0,555.485,556.5653,554.9994,555.7427,5193.0
2024-08-16 14:30:00,560.82,561.71,560.81,561.52,10727.0,555.8121,556.6941,555.8021,556.5058,10727.0
2024-08-16 15:00:00,561.74,562.36,561.3,562.0,20073.0,556.7238,557.3383,556.2878,556.9815,20073.0
2024-08-16 15:30:00,561.82,562.81,560.91,561.66,35522.0,556.8031,557.7843,555.9013,556.6446,35522.0
2024-08-19 09:30:00,562.4,565.06,559.5,559.5,7750.0,557.378,560.0142,554.5038,554.5038,7750.0
2024-08-19 10:00:00,560.49,563.69,560.48,563.69,18018.0,555.485,558.6564,555.4751,558.6564,18018.0
2024-08-19 10:30:00,562.81,564.06,561.99,562.0,5020.0,557.7843,559.0231,556.9716,556.9815,5020.0
2024-08-19 11:00:00,562.05,562.93,560.2,560.24,4569.0,557.0311,557.9032,555.1976,555.2372,4569.0
2024-08-19 11:30:00,560.22,561.52,560.22,561.51,4078.0,555.2174,556.5058,555.2174,556.4959,4078.0
2024-08-19 12:00:00,561.79,562.27,561.19,561.19,16110.0,556.7734,557.2491,556.1788,556.1788,16110.0
2024-08-19 12:30:00,561.13,561.13,559.92,560.73,5075.0,556.1193,556.1193,554.9201,555.7229,5075.0
2024-08-19 13:00:00,560.73,561.6,560.71,560.99,8446.0,555.7229,556.5851,555.703,555.9805,8446.0
2024-08-19 13:30:00,560.94,561.3,559.99,560.35,4439.0,555.931,556.2878,554.9895,555.3463,4439.0
2024-08-19 14:00:00,560.61,560.66,559.31,559.99,8974.0,555.6039,555.6535,554.3155,554.9895,8974.0
2024-08-19 14:30:00,559.78,560.03,558.72,559.32,11029.0,554.7813,555.0291,553.7308,554.3255,11029.0
2024-08-19 15:00:00,559.18,559.91,557.86,558.61,10787.0,554.1867,554.9102,552.8785,553.6218,10787.0
2024-08-19 15:30:00,558.21,561.18,557.91,560.54,46407.0,553.2254,556.1688,552.928,555.5346,46407.0
2024-08-20 09:30:00,561.96,571.6,559.46,560.1,14185.0,556.9419,566.4958,554.4642,555.0985,14185.0
2024-08-20 10:00:00,560.11,561.32,557.7,559.03,7844.0,555.1084,556.3076,552.7199,554.038,7844.0
2024-08-20 10:30:00,559.38,560.53,558.02,559.79,7440.0,554.3849,555.5247,553.0371,554.7913,7440.0
2024-08-20 11:00:00,559.54,559.74,558.64,559.22,4220.0,554.5435,554.7417,553.6515,554.2263,4220.0
2024-08-20 11:30:00,559.35,559.58,558.17,559.1,3909.0,554.3552,554.5831,553.1857,554.1074,3909.0
2024-08-20 12:00:00,559.12,559.22,558.51,558.87,5638.0,554.1272,554.2263,553.5227,553.8795,5638.0
2024-08-20 12:30:00,558.9,559.63,558.79,559.63,4036.0,553.9092,554.6327,553.8002,554.6327,4036.0
2024-08-20 13:00:00,559.62,560.0,559.37,559.38,2635.0,554.6228,554.9994,554.375,554.3849,2635.0
2024-08-20 13:30:00,559.38,559.76,559.28,559.29,3373.0,554.3849,554.7615,554.2858,554.2957,3373.0
2024-08-20 14:00:00,559.39,560.0,559.39,559.84,7349.0,554.3948,554.9994,554.3948,554.8408,7349.0
2024-08-20 14:30:00,559.84,561.4,559.83,560.32,22758.0,554.8408,556.3869,554.8309,555.3165,22758.0
2024-08-20 15:00:00,559.93,561.21,559.92,560.59,7454.0,554.93,556.1986,554.9201,555.5841,7454.0
2024-08-20 15:30:00,560.89,563.41,560.75,562.99,45185.0,555.8814,558.3789,555.7427,557.9627,45185.0
2024-08-21 09:30:00,561.89,563.55,558.97,563.55,9140.0,556.8725,558.5177,553.9786,558.5177,9140.0
2024-08-21 10:00:00,562.01,562.02,557.65,558.46,3353.0,556.9914,557.0013,552.6704,553.4731,3353.0
2024-08-21 10:30:00,558.46,559.63,556.6,558.02,5516.0,553.4731,554.6327,551.6297,553.0371,5516.0
2024-08-21 11:00:00,557.87,558.62,557.47,558.11,6722.0,552.8884,553.6317,552.492,553.1263,6722.0
2024-08-21 11:30:00,558.68,561.12,558.37,560.37,28824.0,553.6912,556.1094,553.3839,555.3661,28824.0
2024-08-21 12:00:00,560.42,560.83,559.48,559.92,10833.0,555.4156,555.822,554.484,554.9201,10833.0
2024-08-21 12:30:00,559.93,561.71,559.57,561.22,8929.0,554.93,556.6941,554.5732,556.2085,8929.0
2024-08-21 13:00:00,561.03,561.58,559.77,560.99,28457.0,556.0202,556.5653,554.7714,555.9805,28457.0
2024-08-21 13:30:00,560.99,561.88,560.46,561.16,17524.0,555.9805,556.8626,555.4553,556.149,17524.0
2024-08-21 14:00:00,561.37,561.6,560.75,560.97,10515.0,556.3571,556.5851,555.7427,555.9607,10515.0
2024-08-21 14:30:00,560.99,561.78,560.68,561.35,13532.0,555.9805,556.7635,555.6733,556.3373,13532.0
2024-08-21 15:00:00,561.05,561.76,560.89,561.72,10796.0,556.04,556.7437,555.8814,556.704,10796.0
2024-08-21 15:30:00,561.73,562.46,560.8,561.4,40279.0,556.7139,557.4374,555.7922,556.3869,40279.0
2024-08-22 09:30:00,562.39,566.77,562.39,565.0,22187.0,557.368,561.7089,557.368,559.9547,22187.0
2024-08-22 10:00:00,565.0,565.93,564.44,564.72,4474.0,559.9547,560.8764,559.3997,559.6772,4474.0
2024-08-22 10:30:00,564.54,565.47,564.33,564.87,5937.0,559.4988,560.4205,559.2907,559.8259,5937.0
2024-08-22 11:00:00,564.87,565.39,562.63,563.59,4953.0,559.8259,560.3413,557.6059,558.5573,4953.0
2024-08-22 11:30:00,563.79,564.81,563.72,563.87,6703.0,558.7555,559.7664,558.6862,558.8348,6703.0
2024-08-22 12:00:00,563.82,565.53,563.67,565.52,5206.0,558.7853,560.48,558.6366,560.4701,5206.0
2024-08-22 12:30:00,565.53,565.79,563.92,563.92,3992.0,560.48,560.7377,558.8844,558.8844,3992.0
2024-08-22 13:00:00,563.83,564.4,563.62,564.25,4320.0,558.7952,559.3601,558.5871,559.2114,4320.0
2024-08-22 13:30:00,564.25,564.91,563.12,563.12,5626.0,559.2114,559.8655,558.0915,558.0915,5626.0
2024-08-22 14:00:00,563.18,564.78,563.12,564.77,4100.0,558.151,559.7367,558.0915,559.7268,4100.0
2024-08-22 14:30:00,564.57,565.0,564.01,564.01,4718.0,559.5286,559.9547,558.9736,558.9736,4718.0
2024-08-22 15:00:00,564.02,565.19,563.96,564.38,6396.0,558.9835,560.143,558.924,559.3403,6396.0
2024-08-22 15:30:00,564.3,565.92,564.07,565.07,27230.0,559.261,560.8665,559.033,560.0241,27230.0
2024-08-23 09:30:00,567.22,567.82,566.09,567.64,5411.0,562.1549,562.7496,561.035,562.5712,5411.0
2024-08-23 10:00:00,569.52,570.0,568.05,568.68,3885.0,564.4344,564.9101,562.9775,563.6019,3885.0
2024-08-23 10:30:00,568.35,570.02,567.49,568.8,14212.0,563.2748,564.9299,562.4225,563.7208,14212.0
2024-08-23 11:00:00,570.06,572.68,569.9,571.94,10882.0,564.9696,567.5662,564.811,566.8328,10882.0
2024-08-23 11:30:00,571.47,573.29,570.43,571.16,9039.0,566.367,568.1707,565.3362,566.0597,9039.0
2024-08-23 12:00:00,571.22,571.22,569.61,569.96,5093.0,566.1192,566.1192,564.5236,564.8704,5093.0
2024-08-23 12:30:00,570.29,570.31,569.0,570.17,5358.0,565.1975,565.2173,563.919,565.0786,5358.0
2024-08-23 13:00:00,570.17,571.06,569.93,570.7,3868.0,565.0786,565.9606,564.8407,565.6038,3868.0
2024-08-23 13:30:00,570.29,571.23,570.02,570.87,4469.0,565.1975,566.1291,564.9299,565.7723,4469.0
2024-08-23 14:00:00,570.84,571.61,570.54,570.89,3924.0,565.7426,566.5057,565.4453,565.7921,3924.0
2024-08-23 14:30:00,570.76,570.95,570.21,570.89,3977.0,565.6633,565.8516,565.1182,565.7921,3977.0
2024-08-23 15:00:00,570.94,572.59,570.5,572.59,8425.0,565.8417,567.477,565.4056,567.477,8425.0
2024-08-23 15:30:00,572.59,572.8,571.06,571.45,35020.0,567.477,567.6851,565.9606,566.3471,35020.0
2024-08-26 09:30:00,574.29,576.21,572.24,575.0,8153.0,569.1618,571.0646,567.1301,569.8654,8153.0
2024-08-26 10:00:00,576.65,578.55,575.68,577.96,7143.0,571.5007,573.3837,570.5394,572.799,7143.0
2024-08-26 10:30:00,577.59,578.52,575.97,577.0,5796.0,572.4323,573.354,570.8268,571.8476,5796.0
2024-08-26 11:00:00,575.97,576.92,575.73,575.73,4919.0,570.8268,571.7683,570.5889,570.5889,4919.0
2024-08-26 11:30:00,575.52,575.53,574.53,574.8,4592.0,570.3808,570.3907,569.3996,569.6672,4592.0
2024-08-26 12:00:00,574.8,575.11,573.85,574.94,5500.0,569.6672,569.9745,568.7257,569.806,5500.0
2024-08-26 12:30:00,574.95,575.5,574.57,575.5,2562.0,569.8159,570.361,569.4393,570.361,2562.0
2024-08-26 13:00:00,575.91,576.1,575.31,575.7,2504.0,570.7673,570.9556,570.1727,570.5592,2504.0
2024-08-26 13:30:00,575.91,576.68,575.69,576.68,12055.0,570.7673,571.5304,570.5493,571.5304,12055.0
2024-08-26 14:00:00,576.86,577.58,576.77,577.19,7009.0,571.7088,572.4224,571.6196,572.0359,7009.0
2024-08-26 14:30:00,577.69,579.25,577.42,578.78,13613.0,572.5314,574.0775,572.2638,573.6117,13613.0
2024-08-26 15:00:00,578.89,579.29,577.7,578.44,13603.0,573.7207,574.1171,572.5413,573.2747,13603.0
2024-08-26 15:30:00,578.16,578.52,575.2,575.64,64355.0,572.9972,573.354,570.0637,570.4997,64355.0
2024-08-27 09:30:00,575.43,576.05,572.43,574.63,7279.0,570.2916,570.9061,567.3184,569.4987,7279.0
2024-08-27 10:00:00,574.08,577.04,574.08,577.04,12790.0,568.9537,571.8872,568.9537,571.8872,12790.0
2024-08-27 10:30:00,576.69,578.32,576.68,577.57,9437.0,571.5403,573.1558,571.5304,572.4125,9437.0
2024-08-27 11:00:00,577.57,578.12,577.3,577.94,3516.0,572.4125,572.9576,572.1449,572.7792,3516.0
2024-08-27 11:30:00,577.78,579.97,577.58,579.97,14293.0,572.6206,574.7911,572.4224,574.7911,14293.0
2024-08-27 12:00:00,579.97,582.11,579.96,582.08,5874.0,574.7911,576.9119,574.7811,576.8822,5874.0
2024-08-27 12:30:00,581.88,582.82,580.77,582.64,13233.0,576.684,577.6156,575.5839,577.4372,13233.0
2024-08-27 13:00:00,582.69,583.26,582.68,582.79,17392.0,577.4868,578.0517,577.4769,577.5859,17392.0
2024-08-27 13:30:00,582.93,582.94,581.44,582.3,11124.0,577.7246,577.7345,576.2479,577.1003,11124.0
2024-08-27 14:00:00,582.72,583.36,581.86,583.28,11639.0,577.5165,578.1508,576.6642,578.0715,11639.0
2024-08-27 14:30:00,582.99,584.2,582.75,584.11,11293.0,577.7841,578.9833,577.5462,578.8941,11293.0
2024-08-27 15:00:00,584.11,585.75,583.89,584.58,39363.0,578.8941,580.5194,578.6761,579.3599,39363.0
2024-08-27 15:30:00,584.86,585.73,584.15,585.02,45401.0,579.6374,580.4996,578.9337,579.796,45401.0
2024-08-28 09:30:00,583.24,585.93,582.37,584.42,10421.0,578.0319,580.6978,577.1696,579.2013,10421.0
2024-08-28 10:00:00,583.96,584.0,578.79,579.32,7771.0,578.7454,578.7851,573.6216,574.1469,7771.0
2024-08-28 10:30:00,579.32,583.58,579.29,583.52,24264.0,574.1469,578.3688,574.1171,578.3094,24264.0
2024-08-28 11:00:00,583.52,583.97,580.4,580.4,30829.0,578.3094,578.7553,575.2172,575.2172,30829.0
2024-08-28 11:30:00,579.78,580.92,579.27,579.93,9549.0,574.6028,575.7326,574.0973,574.7514,9549.0
2024-08-28 12:00:00,580.56,580.56,577.45,578.15,4949.0,575.3758,575.3758,572.2936,572.9873,4949.0
2024-08-28 12:30:00,578.62,579.31,578.23,579.31,5096.0,573.4531,574.137,573.0666,574.137,5096.0
2024-08-28 13:00:00,579.1,579.58,579.0,579.0,8584.0,573.9288,574.4045,573.8297,573.8297,8584.0
2024-08-28 13:30:00,579.28,579.86,575.69,576.07,11077.0,574.1072,574.682,570.5493,570.9259,11077.0
2024-08-28 14:00:00,576.07,576.71,575.48,576.1,10652.0,570.9259,571.5602,570.3412,570.9556,10652.0
2024-08-28 14:30:00,575.94,577.03,573.96,577.02,19313.0,570.797,571.8773,568.8347,571.8674,19313.0
2024-08-28 15:00:00,577.35,578.8,577.32,578.8,13438.0,572.1945,573.6315,572.1647,573.6315,13438.0
2024-08-28 15:30:00,579.03,581.06,578.91,580.52,45787.0,573.8595,575.8713,573.7405,575.3361,45787.0
2024-08-29 09:30:00,581.09,584.75,578.12,584.75,26306.0,575.9011,579.5284,572.9576,579.5284,26306.0
2024-08-29 10:00:00,585.0,587.81,583.24,586.65,12438.0,579.7761,582.561,578.0319,581.4114,12438.0
2024-08-29 10:30:00,587.1,588.0,584.81,586.66,7982.0,581.8574,582.7494,579.5878,581.4213,7982.0
2024-08-29 11:00:00,585.78,586.66,584.76,586.0,9320.0,580.5492,581.4213,579.5383,580.7672,9320.0
2024-08-29 11:30:00,586.0,587.38,584.62,585.79,11270.0,580.7672,582.1349,579.3995,580.5591,11270.0
2024-08-29 12:00:00,586.05,588.49,585.85,588.09,12107.0,580.8168,583.235,580.6186,582.8385,12107.0
2024-08-29 12:30:00,588.45,588.67,587.1,588.31,7667.0,583.1953,583.4134,581.8574,583.0566,7667.0
2024-08-29 13:00:00,588.21,588.34,586.42,586.55,2734.0,582.9575,583.0863,581.1835,581.3123,2734.0
2024-08-29 13:30:00,586.33,586.56,586.07,586.23,4632.0,581.0943,581.3222,580.8366,580.9952,4632.0
2024-08-29 14:00:00,586.23,587.93,586.18,587.84,11801.0,580.9952,582.68,580.9456,582.5908,11801.0
2024-08-29 14:30:00,588.0,588.16,583.82,584.36,10414.0,582.7494,582.9079,578.6067,579.1419,10414.0
2024-08-29 15:00:00,583.88,584.54,582.84,584.26,8692.0,578.6661,579.3202,577.6354,579.0427,8692.0
2024-08-29 15:30:00,583.91,583.91,581.5,582.45,30346.0,578.6959,578.6959,576.3074,577.2489,30346.0
2024-08-30 09:30:00,582.72,585.16,580.11,582.33,6373.0,577.5165,579.9347,574.9298,577.13,6373.0
2024-08-30 10:00:00,582.06,583.09,581.29,582.27,7906.0,576.8624,577.8832,576.0993,577.0705,7906.0
2024-08-30 10:30:00,581.96,581.96,579.76,579.76,1792.0,576.7633,576.7633,574.5829,574.5829,1792.0
2024-08-30 11:00:00,579.14,579.37,575.96,575.96,3448.0,573.9685,574.1964,570.8169,570.8169,3448.0
2024-08-30 11:30:00,575.18,575.69,574.52,575.44,4903.0,570.0438,570.5493,569.3897,570.3015,4903.0
2024-08-30 12:00:00,574.77,576.29,574.35,574.35,1908.0,569.6375,571.1439,569.2212,569.2212,1908.0
2024-08-30 12:30:00,574.32,574.45,573.21,574.26,3357.0,569.1915,569.3203,568.0914,569.132,3357.0
2024-08-30 13:00:00,574.74,575.34,574.19,574.2,1016.0,569.6078,570.2024,569.0627,569.0726,1016.0
2024-08-30 13:30:00,574.2,574.21,573.5,573.98,2345.0,569.0726,569.0825,568.3788,568.8545,2345.0
2024-08-30 14:00:00,573.38,575.04,573.32,574.57,4384.0,568.2599,569.9051,568.2004,569.4393,4384.0
2024-08-30 14:30:00,574.56,576.04,574.53,575.61,3449.0,569.4294,570.8962,569.3996,570.47,3449.0
2024-08-30 15:00:00,574.94,576.79,574.56,576.78,3475.0,569.806,571.6395,569.4294,571.6295,3475.0
2024-08-30 15:30:00,576.45,580.71,576.1,580.38,22903.0,571.3025,575.5244,570.9556,575.1974,22903.0
2024-09-03 09:30:00,581.53,583.4,572.9,574.54,30222.0,576.3371,578.1904,567.7842,569.4095,30222.0
2024-09-03 10:00:00,574.53,576.33,573.01,573.89,6590.0,569.3996,571.1836,567.8932,568.7653,6590.0
2024-09-03 10:30:00,573.47,575.65,573.47,574.52,3560.0,568.3491,570.5096,568.3491,569.3897,3560.0
2024-09-03 11:00:00,574.64,575.67,574.15,575.52,4202.0,569.5087,570.5295,569.023,570.3808,4202.0
2024-09-03 11:30:00,576.15,576.4,574.92,575.09,8529.0,571.0052,571.2529,569.7862,569.9546,8529.0
2024-09-03 12:00:00,575.43,575.44,574.14,574.14,1902.0,570.2916,570.3015,569.0131,569.0131,1902.0
2024-09-03 12:30:00,573.86,574.56,573.63,574.32,7298.0,568.7356,569.4294,568.5077,569.1915,7298.0
2024-09-03 13:00:00,574.71,576.45,573.41,575.89,8213.0,569.578,571.3025,568.2896,570.7475,8213.0
2024-09-03 13:30:00,576.51,576.68,575.46,575.46,2874.0,571.362,571.5304,570.3213,570.3213,2874.0
2024-09-03 14:00:00,575.02,575.99,574.32,574.32,2529.0,569.8853,570.8466,569.1915,569.1915,2529.0
2024-09-03 14:30:00,574.91,575.23,573.47,574.04,4108.0,569.7762,570.0934,568.3491,568.914,4108.0
2024-09-03 15:00:00,573.62,573.93,573.12,573.2,1549.0,568.4978,568.805,568.0022,568.0815,1549.0
2024-09-03 15:30:00,573.27,574.05,570.26,573.85,24222.0,568.1509,568.9239,565.1678,568.7257,24222.0
2024-09-04 09:30:00,573.5,577.51,572.18,576.15,6275.0,568.3788,572.353,567.0706,571.0052,6275.0
2024-09-04 10:00:00,576.72,578.12,576.12,577.71,8745.0,571.5701,572.9576,570.9754,572.5512,8745.0
2024-09-04 10:30:00,577.77,578.13,576.44,576.54,2671.0,572.6107,572.9675,571.2926,571.3917,2671.0
2024-09-04 11:00:00,576.89,576.9,573.93,574.25,3850.0,571.7386,571.7485,568.805,569.1221,3850.0
2024-09-04 11:30:00,574.01,574.04,572.43,572.48,4000.0,568.8843,568.914,567.3184,567.3679,4000.0
2024-09-04 12:00:00,572.42,572.81,568.45,569.12,24889.0,567.3085,567.695,563.3739,564.0379,24889.0
2024-09-04 12:30:00,569.1,570.29,568.96,569.54,11811.0,564.0181,565.1975,563.8794,564.4542,11811.0
2024-09-04 13:00:00,569.52,570.03,568.39,570.03,6241.0,564.4344,564.9398,563.3145,564.9398,6241.0
2024-09-04 13:30:00,570.41,572.72,570.4,572.72,5784.0,565.3164,567.6058,565.3065,567.6058,5784.0
2024-09-04 14:00:00,572.94,573.8,572.9,573.8,2068.0,567.8238,568.6762,567.7842,568.6762,2068.0
2024-09-04 14:30:00,574.09,574.67,573.68,573.88,3065.0,568.9636,569.5384,568.5572,568.7554,3065.0
2024-09-04 15:00:00,573.88,573.89,573.11,573.69,6427.0,568.7554,568.7653,567.9923,568.5671,6427.0
2024-09-04 15:30:00,573.73,574.66,572.36,572.59,24346.0,568.6068,569.5285,567.249,567.477,24346.0
2024-09-05 09:30:00,574.44,574.44,566.74,569.04,7453.0,569.3104,569.3104,561.6792,563.9587,7453.0
2024-09-05 10:00:00,565.45,570.43,565.45,568.14,9931.0,560.4007,565.3362,560.4007,563.0667,9931.0
2024-09-05 10:30:00,568.79,568.79,564.88,564.88,3270.0,563.7109,563.7109,559.8358,559.8358,3270.0
2024-09-05 11:00:00,565.15,565.26,562.72,562.8,3630.0,560.1034,560.2124,557.6951,557.7744,3630.0
2024-09-05 11:30:00,563.12,563.13,561.87,562.63,6230.0,558.0915,558.1014,556.8527,557.6059,6230.0
2024-09-05 12:00:00,562.26,563.44,562.06,563.4,9894.0,557.2392,558.4087,557.041,558.369,9894.0
2024-09-05 12:30:00,563.26,564.74,562.68,564.46,6338.0,558.2303,559.6971,557.6555,559.4196,6338.0
2024-09-05 13:00:00,564.52,564.6,563.63,563.66,6377.0,559.479,559.5583,558.597,558.6267,6377.0
2024-09-05 13:30:00,564.14,566.56,563.36,566.56,19462.0,559.1024,561.5008,558.3294,561.5008,19462.0
2024-09-05 14:00:00,566.57,568.74,566.53,568.66,2728.0,561.5107,563.6613,561.4711,563.5821,2728.0
2024-09-05 14:30:00,569.81,572.0,569.81,570.84,3004.0,564.7218,566.8922,564.7218,565.7426,3004.0
2024-09-05 15:00:00,570.23,570.74,567.51,568.88,5379.0,565.138,565.6435,562.4423,563.8001,5379.0
2024-09-05 15:30:00,569.17,570.9,568.33,570.65,35466.0,564.0875,565.802,563.255,565.5543,35466.0
2024-09-06 09:30:00,567.22,572.42,563.08,570.41,24960.0,562.1549,567.3085,558.0519,565.3164,24960.0
2024-09-06 10:00:00,570.42,570.42,563.95,563.95,7345.0,565.3263,565.3263,558.9141,558.9141,7345.0
2024-09-06 10:30:00,565.09,565.09,562.21,562.49,5589.0,560.0439,560.0439,557.1896,557.4671,5589.0
2024-09-06 11:00:00,563.22,565.59,560.39,563.0,6443.0,558.1906,560.5395,555.3859,557.9726,6443.0
2024-09-06 11:30:00,563.53,563.53,562.2,562.37,4318.0,558.4979,558.4979,557.1797,557.3482,4318.0
2024-09-06 12:00:00,562.21,562.9,559.94,559.95,3271.0,557.1896,557.8735,554.9399,554.9498,3271.0
2024-09-06 12:30:00,559.04,560.72,558.86,560.0,4693.0,554.048,555.713,553.8696,554.9994,4693.0
2024-09-06 13:00:00,560.58,561.11,559.65,559.83,9409.0,555.5742,556.0995,554.6525,554.8309,9409.0
2024-09-06 13:30:00,559.82,559.94,558.44,559.69,10341.0,554.821,554.9399,553.4533,554.6922,10341.0
2024-09-06 14:00:00,559.87,560.07,558.69,559.36,8266.0,554.8705,555.0688,553.7011,554.3651,8266.0
2024-09-06 14:30:00,559.27,559.68,557.8,558.94,6853.0,554.2759,554.6822,552.819,553.9488,6853.0
2024-09-06 15:00:00,559.2,559.89,558.16,559.89,25281.0,554.2065,554.8904,553.1758,554.8904,25281.0
2024-09-06 15:30:00,559.7,560.85,558.67,559.38,44242.0,554.7021,555.8418,553.6813,554.3849,44242.0
2024-09-09 09:30:00,565.29,565.29,560.15,562.2,24958.0,560.2421,560.2421,555.148,557.1797,24958.0
2024-09-09 10:00:00,562.63,563.52,561.52,562.05,34122.0,557.6059,558.488,556.5058,557.0311,34122.0
2024-09-09 10:30:00,561.84,562.76,561.32,561.57,5255.0,556.823,557.7347,556.3076,556.5554,5255.0
2024-09-09 11:00:00,561.46,562.16,559.83,561.62,5213.0,556.4463,557.1401,554.8309,556.6049,5213.0
2024-09-09 11:30:00,562.22,563.62,562.21,563.19,8222.0,557.1996,558.5871,557.1896,558.1609,8222.0
2024-09-09 12:00:00,563.02,564.67,563.02,564.5,12108.0,557.9924,559.6277,557.9924,559.4592,12108.0
2024-09-09 12:30:00,564.78,567.22,564.71,567.21,5815.0,559.7367,562.1549,559.6673,562.145,5815.0
2024-09-09 13:00:00,567.54,567.54,564.92,565.34,6324.0,562.4721,562.4721,559.8754,560.2917,6324.0
2024-09-09 13:30:00,564.49,565.03,561.8,561.92,27835.0,559.4493,559.9845,556.7833,556.9022,27835.0
2024-09-09 14:00:00,561.96,563.42,560.92,563.33,7882.0,556.9419,558.3888,555.9112,558.2996,7882.0
2024-09-09 14:30:00,563.07,563.3,559.96,559.96,4617.0,558.042,558.2699,554.9597,554.9597,4617.0
2024-09-09 15:00:00,559.93,560.46,558.71,559.38,10040.0,554.93,555.4553,553.7209,554.3849,10040.0
2024-09-09 15:30:00,559.3,559.76,557.13,558.16,37140.0,554.3056,554.7615,552.155,553.1758,37140.0
2024-09-10 09:30:00,560.15,560.73,556.08,556.09,8675.0,555.148,555.7229,551.1144,551.1243,8675.0
2024-09-10 10:00:00,556.19,557.89,555.27,557.37,6667.0,551.2234,552.9082,550.3116,552.3929,6667.0
2024-09-10 10:30:00,557.99,560.07,557.99,559.0,10190.0,553.0073,555.0688,553.0073,554.0083,10190.0
2024-09-10 11:00:00,559.33,560.26,558.52,560.26,40320.0,554.3354,555.2571,553.5326,555.2571,40320.0
2024-09-10 11:30:00,560.36,561.72,558.99,558.99,5880.0,555.3562,556.704,553.9984,553.9984,5880.0
2024-09-10 12:00:00,558.88,560.35,558.74,560.35,4343.0,553.8894,555.3463,553.7506,555.3463,4343.0
2024-09-10 12:30:00,560.44,562.65,560.29,562.01,4902.0,555.4355,557.6257,555.2868,556.9914,4902.0
2024-09-10 13:00:00,561.45,562.71,561.45,561.9,4134.0,556.4364,557.6852,556.4364,556.8824,4134.0
2024-09-10 13:30:00,561.81,562.05,561.23,561.63,3828.0,556.7932,557.0311,556.2184,556.6148,3828.0
2024-09-10 14:00:00,561.75,563.19,561.27,563.19,7679.0,556.7338,558.1609,556.258,558.1609,7679.0
2024-09-10 14:30:00,564.04,564.22,563.01,563.95,4499.0,559.0033,559.1817,557.9825,558.9141,4499.0
2024-09-10 15:00:00,564.22,565.27,563.84,564.55,7749.0,559.1817,560.2223,558.8051,559.5088,7749.0
2024-09-10 15:30:00,563.73,564.08,561.74,562.36,41966.0,558.6961,559.0429,556.7238,557.3383,41966.0
2024-09-11 09:30:00,560.83,563.87,556.64,557.35,6762.0,555.822,558.8348,551.6694,552.373,6762.0
2024-09-11 10:00:00,555.43,555.81,550.74,550.75,8079.0,550.4702,550.8468,545.8221,545.832,8079.0
2024-09-11 10:30:00,550.64,551.7,550.27,551.11,7632.0,545.723,546.7735,545.3563,546.1888,7632.0
2024-09-11 11:00:00,550.51,550.74,549.04,550.2,8966.0,545.5941,545.8221,544.1373,545.2869,8966.0
2024-09-11 11:30:00,550.5,552.02,549.46,550.08,19125.0,545.5842,547.0906,544.5535,545.168,19125.0
2024-09-11 12:00:00,550.26,553.45,550.26,553.01,18066.0,545.3464,548.5079,545.3464,548.0718,18066.0
2024-09-11 12:30:00,553.27,554.97,552.98,554.64,8321.0,548.3295,550.0143,548.0421,549.6872,8321.0
2024-09-11 13:00:00,554.64,558.48,554.37,558.33,9312.0,549.6872,553.493,549.4197,553.3443,9312.0
2024-09-11 13:30:00,558.67,560.63,558.41,560.63,6169.0,553.6813,555.6238,553.4236,555.6238,6169.0
2024-09-11 14:00:00,560.21,561.06,559.67,560.77,5482.0,555.2075,556.0499,554.6723,555.7625,5482.0
2024-09-11 14:30:00,560.94,562.04,560.43,561.49,6663.0,555.931,557.0212,555.4255,556.4761,6663.0
2024-09-11 15:00:00,560.83,562.08,560.82,562.0,5214.0,555.822,557.0608,555.8121,556.9815,5214.0
2024-09-11 15:30:00,562.0,562.59,560.0,561.74,42262.0,556.9815,557.5663,554.9994,556.7238,42262.0
2024-09-12 09:30:00,560.02,561.54,554.95,554.95,8197.0,555.0192,556.5256,549.9945,549.9945,8197.0
2024-09-12 10:00:00,554.96,559.91,554.96,559.17,8759.0,550.0044,554.9102,550.0044,554.1768,8759.0
2024-09-12 10:30:00,559.1,559.11,556.9,556.9,7188.0,554.1074,554.1173,551.9271,551.9271,7188.0
2024-09-12 11:00:00,556.98,558.62,556.17,556.6,4973.0,552.0064,553.6317,551.2036,551.6297,4973.0
2024-09-12 11:30:00,555.89,557.03,555.58,556.44,4113.0,550.9261,552.0559,550.6189,551.4712,4113.0
2024-09-12 12:00:00,556.26,556.44,555.33,556.11,7311.0,551.2928,551.4712,550.3711,551.1441,7311.0
2024-09-12 12:30:00,556.34,557.44,556.33,557.44,6637.0,551.3721,552.4622,551.3622,552.4622,6637.0
2024-09-12 13:00:00,557.62,558.1,557.5,557.99,5512.0,552.6406,553.1163,552.5217,553.0073,5512.0
2024-09-12 13:30:00,557.82,559.77,557.62,559.77,7152.0,552.8388,554.7714,552.6406,554.7714,7152.0
2024-09-12 14:00:00,559.73,561.92,559.73,561.52,4289.0,554.7318,556.9022,554.7318,556.5058,4289.0
2024-09-12 14:30:00,561.67,562.08,559.51,559.82,9844.0,556.6545,557.0608,554.5138,554.821,9844.0
2024-09-12 15:00:00,559.59,561.09,559.59,560.52,4415.0,554.593,556.0796,554.593,555.5147,4415.0
2024-09-12 15:30:00,560.65,561.22,558.87,560.31,54412.0,555.6436,556.2085,553.8795,555.3066,54412.0
2024-09-13 09:30:00,562.29,564.37,560.99,563.09,9608.0,557.2689,559.3304,555.9805,558.0618,9608.0
2024-09-13 10:00:00,562.36,564.1,560.17,563.76,15718.0,557.3383,559.0628,555.1679,558.7258,15718.0
2024-09-13 10:30:00,563.76,565.84,562.66,562.9,17343.0,558.7258,560.7872,557.6356,557.8735,17343.0
2024-09-13 11:00:00,562.9,562.91,560.88,560.88,6416.0,557.8735,557.8834,555.8715,555.8715,6416.0
2024-09-13 11:30:00,560.88,563.29,560.86,563.01,5730.0,555.8715,558.26,555.8517,557.9825,5730.0
2024-09-13 12:00:00,562.75,563.15,562.18,562.57,8645.0,557.7248,558.1213,557.1599,557.5464,8645.0
2024-09-13 12:30:00,562.1,562.1,561.26,561.64,4543.0,557.0806,557.0806,556.2481,556.6247,4543.0
2024-09-13 13:00:00,561.49,562.91,560.78,562.67,12526.0,556.4761,557.8834,555.7724,557.6455,12526.0
2024-09-13 13:30:00,563.03,563.53,562.27,562.27,22589.0,558.0023,558.4979,557.2491,557.2491,22589.0
2024-09-13 14:00:00,562.26,563.03,561.11,561.38,12193.0,557.2392,558.0023,556.0995,556.3671,12193.0
2024-09-13 14:30:00,561.42,562.54,560.72,561.8,10815.0,556.4067,557.5167,555.713,556.7833,10815.0
2024-09-13 15:00:00,561.56,561.99,560.27,561.36,14247.0,556.5455,556.9716,555.267,556.3472,14247.0
2024-09-13 15:30:00,561.21,562.6,560.0,562.49,35878.0,556.1986,557.5762,554.9994,557.4671,35878.0
2024-09-16 09:30:00,565.84,569.95,564.79,567.75,20775.0,560.7872,564.8605,559.7466,562.6802,20775.0
2024-09-16 10:00:00,567.58,567.63,565.67,567.01,7968.0,562.5117,562.5612,560.6188,561.9468,7968.0
2024-09-16 10:30:00,566.24,568.72,566.12,568.72,2532.0,561.1837,563.6415,561.0647,563.6415,2532.0
2024-09-16 11:00:00,569.02,569.73,567.55,567.55,3891.0,563.9388,564.6425,562.482,562.482,3891.0
2024-09-16 11:30:00,566.82,568.41,566.82,568.12,4952.0,561.7585,563.3343,561.7585,563.0469,4952.0
2024-09-16 12:00:00,568.2,569.01,567.0,569.01,5285.0,563.1262,563.9289,561.9369,563.9289,5285.0
2024-09-16 12:30:00,569.52,570.7,569.36,570.55,2320.0,564.4344,565.6038,564.2758,565.4552,2320.0
2024-09-16 13:00:00,570.15,570.39,568.71,568.73,3067.0,565.0587,565.2966,563.6316,563.6514,3067.0
2024-09-16 13:30:00,569.14,569.79,568.77,569.17,2606.0,564.0578,564.702,563.6911,564.0875,2606.0
2024-09-16 14:00:00,569.56,569.56,568.81,569.13,4008.0,564.474,564.474,563.7307,564.0479,4008.0
2024-09-16 14:30:00,568.95,569.52,568.63,569.12,4585.0,563.8695,564.4344,563.5523,564.0379,4585.0
2024-09-16 15:00:00,568.78,568.78,566.83,567.51,3645.0,563.701,563.701,561.7684,562.4423,3645.0
2024-09-16 15:30:00,567.64,567.65,565.8,566.84,45193.0,562.5712,562.5811,560.7476,561.7783,45193.0
2024-09-17 09:30:00,567.59,569.35,561.62,562.31,17292.0,562.5216,564.2659,556.6049,557.2888,17292.0
2024-09-17 10:00:00,562.31,564.89,562.3,563.75,12661.0,557.2888,559.8457,557.2788,558.7159,12661.0
2024-09-17 10:30:00,563.88,563.94,561.95,562.14,5566.0,558.8447,558.9042,556.932,557.1203,5566.0
2024-09-17 11:00:00,561.35,561.8,560.74,561.59,2697.0,556.3373,556.7833,555.7328,556.5752,2697.0
2024-09-17 11:30:00,561.73,562.17,560.43,560.54,4954.0,556.7139,557.15,555.4255,555.5346,4954.0
2024-09-17 12:00:00,560.48,560.48,558.78,558.78,7408.0,555.4751,555.4751,553.7903,553.7903,7408.0
2024-09-17 12:30:00,558.79,558.79,556.08,556.08,4210.0,553.8002,553.8002,551.1144,551.1144,4210.0
2024-09-17 13:00:00,555.75,558.66,555.75,558.2,13579.0,550.7873,553.6713,550.7873,553.2155,13579.0
2024-09-17 13:30:00,558.25,559.7,557.88,558.67,8174.0,553.265,554.7021,552.8983,553.6813,8174.0
2024-09-17 14:00:00,558.19,559.24,558.16,558.34,4149.0,553.2055,554.2462,553.1758,553.3542,4149.0
2024-09-17 14:30:00,558.24,558.82,556.26,556.9,13394.0,553.2551,553.8299,551.2928,551.9271,13394.0
2024-09-17 15:00:00,557.21,557.69,556.14,557.38,15676.0,552.2343,552.71,551.1739,552.4028,15676.0
2024-09-17 15:30:00,557.36,557.8,556.27,556.64,52540.0,552.383,552.819,551.3027,551.6694,52540.0
2024-09-18 09:30:00,553.95,556.35,550.97,553.26,32354.0,549.0034,551.382,546.05,548.3196,32354.0
2024-09-18 10:00:00,553.65,556.64,553.65,555.38,4427.0,548.7061,551.6694,548.7061,550.4206,4427.0
2024-09-18 10:30:00,554.72,555.24,552.48,552.69,9183.0,549.7665,550.2819,547.5465,547.7547,9183.0
2024-09-18 11:00:00,552.86,553.72,552.85,553.64,2937.0,547.9231,548.7755,547.9132,548.6962,2937.0
2024-09-18 11:30:00,553.4,554.2,553.2,553.87,6984.0,548.4583,549.2512,548.2601,548.9241,6984.0
2024-09-18 12:00:00,554.0,554.63,553.54,554.23,4094.0,549.053,549.6773,548.5971,549.2809,4094.0
2024-09-18 12:30:00,554.61,554.97,554.18,554.97,7402.0,549.6575,550.0143,549.2314,550.0143,7402.0
2024-09-18 13:00:00,555.56,556.58,555.13,555.13,4162.0,550.599,551.6099,550.1729,550.1729,4162.0
2024-09-18 13:30:00,555.19,555.71,553.8,553.8,2160.0,550.2323,550.7477,548.8547,548.8547,2160.0
2024-09-18 14:00:00,554.9,558.98,552.59,554.06,13613.0,549.9449,553.9885,547.6556,549.1124,13613.0
2024-09-18 14:30:00,554.25,554.52,552.13,553.21,11024.0,549.3007,549.5683,547.1997,548.27,11024.0
2024-09-18 15:00:00,552.54,555.3,552.45,554.69,11119.0,547.606,550.3414,547.5168,549.7368,11119.0
2024-09-18 15:30:00,554.66,555.47,551.53,551.58,56514.0,549.7071,550.5098,546.605,546.6546,56514.0
2024-09-19 09:30:00,559.79,560.67,553.52,555.71,18611.0,554.7913,555.6634,548.5772,550.7477,18611.0
2024-09-19 10:00:00,554.38,555.53,552.81,554.6,14217.0,549.4296,550.5693,547.8736,549.6476,14217.0
2024-09-19 10:30:00,554.26,555.66,553.76,554.3,6883.0,549.3106,550.6981,548.8151,549.3503,6883.0
2024-09-19 11:00:00,554.77,555.36,554.11,554.97,5141.0,549.8161,550.4008,549.162,550.0143,5141.0
2024-09-19 11:30:00,554.96,555.68,554.2,554.77,4061.0,550.0044,550.718,549.2512,549.8161,4061.0
2024-09-19 12:00:00,554.79,555.33,552.82,554.21,17802.0,549.8359,550.3711,547.8835,549.2611,17802.0
2024-09-19 12:30:00,554.28,554.51,552.51,552.51,4379.0,549.3305,549.5584,547.5763,547.5763,4379.0
2024-09-19 13:00:00,552.6,553.51,552.6,552.79,7868.0,547.6655,548.5673,547.6655,547.8538,7868.0
2024-09-19 13:30:00,552.81,554.54,552.81,554.29,6712.0,547.8736,549.5881,547.8736,549.3404,6712.0
2024-09-19 14:00:00,553.98,554.21,552.92,553.59,13166.0,549.0331,549.2611,547.9826,548.6466,13166.0
2024-09-19 14:30:00,553.77,554.19,553.37,553.77,9235.0,548.825,549.2413,548.4286,548.825,9235.0
2024-09-19 15:00:00,553.77,553.77,552.08,552.14,6629.0,548.825,548.825,547.1501,547.2096,6629.0
2024-09-19 15:30:00,551.92,555.49,551.75,555.43,58777.0,546.9915,550.5297,546.8231,550.4702,58777.0
2024-09-20 09:30:00,550.72,550.81,548.72,549.61,67365.0,545.8023,545.8914,543.8201,544.7022,67365.0
2024-09-20 10:00:00,550.2,550.5,547.68,549.49,13586.0,545.2869,545.5842,542.7894,544.5832,13586.0
2024-09-20 10:30:00,549.47,549.55,546.91,547.11,2999.0,544.5634,544.6427,542.0263,542.2245,2999.0
2024-09-20 11:00:00,547.17,548.01,546.64,547.13,5530.0,542.284,543.1164,541.7587,542.2443,5530.0
2024-09-20 11:30:00,547.38,548.52,547.38,548.1,4683.0,542.4921,543.6219,542.4921,543.2056,4683.0
2024-09-20 12:00:00,547.96,548.7,546.98,548.7,7954.0,543.0669,543.8003,542.0956,543.8003,7954.0
2024-09-20 12:30:00,548.55,549.42,548.55,549.19,4411.0,543.6516,544.5139,543.6516,544.2859,4411.0
2024-09-20 13:00:00,549.31,550.29,549.03,549.4,7204.0,544.4048,545.3761,544.1273,544.494,7204.0
2024-09-20 13:30:00,549.51,549.51,548.67,548.98,3879.0,544.6031,544.6031,543.7706,544.0778,3879.0
2024-09-20 14:00:00,548.93,549.05,547.42,547.71,7639.0,544.0282,544.1472,542.5317,542.8191,7639.0
2024-09-20 14:30:00,547.72,548.33,547.29,548.2,5522.0,542.829,543.4336,542.4029,543.3048,5522.0
2024-09-20 15:00:00,548.08,550.07,548.07,549.09,14056.0,543.1858,545.1581,543.1759,544.1868,14056.0
2024-09-20 15:30:00,549.29,551.53,548.87,551.21,80415.0,544.385,546.605,543.9688,546.2879,80415.0
2024-09-23 09:30:00,552.46,554.86,551.49,552.47,11608.0,547.5267,549.9053,546.5654,547.5366,11608.0
2024-09-23 10:00:00,553.21,555.09,552.86,555.09,1869.0,548.27,550.1332,547.9231,550.1332,1869.0
2024-09-23 10:30:00,554.82,557.88,554.44,557.39,6128.0,549.8656,552.8983,549.489,552.4127,6128.0
2024-09-23 11:00:00,557.39,558.76,556.39,558.59,3168.0,552.4127,553.7705,551.4216,553.602,3168.0
2024-09-23 11:30:00,558.49,560.39,557.55,559.36,4209.0,553.5029,555.3859,552.5713,554.3651,4209.0
2024-09-23 12:00:00,559.35,560.96,559.35,560.96,2459.0,554.3552,555.9508,554.3552,555.9508,2459.0
2024-09-23 12:30:00,560.66,560.66,558.41,558.41,2670.0,555.6535,555.6535,553.4236,553.4236,2670.0
2024-09-23 13:00:00,559.01,559.46,558.46,558.56,2555.0,554.0182,554.4642,553.4731,553.5722,2555.0
2024-09-23 13:30:00,559.33,560.23,558.97,559.98,1948.0,554.3354,555.2273,553.9786,554.9796,1948.0
2024-09-23 14:00:00,559.68,559.85,558.97,559.43,2693.0,554.6822,554.8507,553.9786,554.4345,2693.0
2024-09-23 14:30:00,559.31,559.61,558.4,558.89,10029.0,554.3155,554.6129,553.4137,553.8993,10029.0
2024-09-23 15:00:00,558.7,560.4,558.69,559.87,5933.0,553.711,555.3958,553.7011,554.8705,5933.0
2024-09-23 15:30:00,560.59,560.59,558.71,560.16,38834.0,555.5841,555.5841,553.7209,555.158,38834.0
2024-09-24 09:30:00,561.45,561.45,556.19,556.19,3689.0,556.4364,556.4364,551.2234,551.2234,3689.0
2024-09-24 10:00:00,556.02,559.13,553.49,559.12,5167.0,551.0549,554.1372,548.5475,554.1272,5167.0
2024-09-24 10:30:00,560.14,560.14,557.63,559.39,7689.0,555.1381,555.1381,552.6505,554.3948,7689.0
2024-09-24 11:00:00,558.77,559.74,557.87,558.13,22450.0,553.7804,554.7417,552.8884,553.1461,22450.0
2024-09-24 11:30:00,557.48,558.76,555.96,556.91,6954.0,552.5019,553.7705,550.9955,551.937,6954.0
2024-09-24 12:00:00,556.98,557.05,555.93,556.03,5905.0,552.0064,552.0757,550.9657,551.0648,5905.0
2024-09-24 12:30:00,556.02,558.79,556.02,558.6,18124.0,551.0549,553.8002,551.0549,553.6119,18124.0
2024-09-24 13:00:00,558.58,561.91,558.58,561.26,19671.0,553.5921,556.8923,553.5921,556.2481,19671.0
2024-09-24 13:30:00,560.96,561.8,560.74,561.54,6887.0,555.9508,556.7833,555.7328,556.5256,6887.0
2024-09-24 14:00:00,561.36,561.45,560.07,560.07,3117.0,556.3472,556.4364,555.0688,555.0688,3117.0
2024-09-24 14:30:00,558.87,560.63,558.66,559.1,5036.0,553.8795,555.6238,553.6713,554.1074,5036.0
2024-09-24 15:00:00,559.38,560.39,558.9,560.03,6000.0,554.3849,555.3859,553.9092,555.0291,6000.0
2024-09-24 15:30:00,559.38,561.55,558.99,561.0,38767.0,554.3849,556.5355,553.9984,555.9905,38767.0
2024-09-25 09:30:00,562.65,563.87,561.45,562.86,12962.0,557.6257,558.8348,556.4364,557.8338,12962.0
2024-09-25 10:00:00,562.68,563.83,562.29,563.83,9101.0,557.6555,558.7952,557.2689,558.7952,9101.0
2024-09-25 10:30:00,562.28,563.09,561.5,562.92,5848.0,557.259,558.0618,556.486,557.8933,5848.0
2024-09-25 11:00:00,561.96,562.94,560.39,562.54,3868.0,556.9419,557.9131,555.3859,557.5167,3868.0
2024-09-25 11:30:00,562.05,562.57,561.02,561.99,2377.0,557.0311,557.5464,556.0103,556.9716,2377.0
2024-09-25 12:00:00,561.94,562.57,560.64,560.74,4070.0,556.9221,557.5464,555.6337,555.7328,4070.0
2024-09-25 12:30:00,560.17,561.23,559.65,560.8,9420.0,555.1679,556.2184,554.6525,555.7922,9420.0
2024-09-25 13:00:00,560.8,562.56,560.36,562.29,1789.0,555.7922,557.5365,555.3562,557.2689,1789.0
2024-09-25 13:30:00,561.86,562.02,560.34,561.67,6890.0,556.8428,557.0013,555.3363,556.6545,6890.0
2024-09-25 14:00:00,561.54,561.54,559.73,560.45,5498.0,556.5256,556.5256,554.7318,555.4454,5498.0
2024-09-25 14:30:00,560.84,561.24,560.38,560.69,4927.0,555.8319,556.2283,555.376,555.6832,4927.0
2024-09-25 15:00:00,561.06,562.52,560.61,561.22,11317.0,556.0499,557.4969,555.6039,556.2085,11317.0
2024-09-25 15:30:00,561.21,563.51,561.2,562.82,38820.0,556.1986,558.478,556.1887,557.7942,38820.0
2024-09-26 09:30:00,565.98,569.99,565.5,567.01,9299.0,560.926,564.9002,560.4503,561.9468,9299.0
2024-09-26 10:00:00,566.91,568.55,566.6,568.02,21395.0,561.8477,563.473,561.5404,562.9478,21395.0
2024-09-26 10:30:00,568.61,569.68,568.39,568.98,2875.0,563.5325,564.5929,563.3145,563.8992,2875.0
2024-09-26 11:00:00,568.77,569.88,568.32,568.32,5574.0,563.6911,564.7912,563.2451,563.2451,5574.0
2024-09-26 11:30:00,567.94,570.64,567.93,570.64,5821.0,562.8685,565.5444,562.8586,565.5444,5821.0
2024-09-26 12:00:00,570.15,570.16,568.39,568.99,3858.0,565.0587,565.0687,563.3145,563.9091,3858.0
2024-09-26 12:30:00,569.0,569.01,568.47,568.47,1360.0,563.919,563.9289,563.3937,563.3937,1360.0
2024-09-26 13:00:00,568.93,569.19,567.09,567.34,3233.0,563.8496,564.1073,562.0261,562.2738,3233.0
2024-09-26 13:30:00,568.03,568.6,566.66,567.1,800.0,562.9577,563.5226,561.5999,562.036,800.0
2024-09-26 14:00:00,567.1,567.34,566.6,567.05,2037.0,562.036,562.2738,561.5404,561.9864,2037.0
2024-09-26 14:30:00,566.63,567.1,566.2,566.69,1600.0,561.5702,562.036,561.144,561.6296,1600.0
2024-09-26 15:00:00,566.76,569.25,566.61,569.25,31971.0,561.699,564.1668,561.5504,564.1668,31971.0
2024-09-26 15:30:00,569.24,569.24,566.94,567.29,40478.0,564.1569,564.1569,561.8774,562.2243,40478.0
2024-09-27 09:30:00,569.63,572.71,569.63,571.39,11140.0,564.5434,567.5959,564.5434,566.2877,11140.0
2024-09-27 10:00:00,572.62,574.48,572.14,574.48,7274.0,567.5067,569.3501,567.031,569.3501,7274.0
2024-09-27 10:30:00,574.01,576.19,573.1,575.42,13023.0,568.8843,571.0448,567.9824,570.2817,13023.0
2024-09-27 11:00:00,576.25,576.41,574.87,576.14,2700.0,571.1043,571.2628,569.7366,570.9953,2700.0
2024-09-27 11:30:00,576.0,576.75,575.53,576.16,3139.0,570.8565,571.5998,570.3907,571.0151,3139.0
2024-09-27 12:00:00,575.74,576.84,575.73,576.33,7138.0,570.5988,571.689,570.5889,571.1836,7138.0
2024-09-27 12:30:00,576.19,576.66,574.62,575.2,6568.0,571.0448,571.5106,569.4888,570.0637,6568.0
2024-09-27 13:00:00,575.38,575.85,575.14,575.62,4738.0,570.242,570.7078,570.0042,570.4799,4738.0
2024-09-27 13:30:00,575.5,575.77,574.0,575.77,24703.0,570.361,570.6286,568.8744,570.6286,24703.0
2024-09-27 14:00:00,575.4,577.89,575.4,576.65,29990.0,570.2619,572.7296,570.2619,571.5007,29990.0
2024-09-27 14:30:00,576.68,576.68,574.35,576.25,13588.0,571.5304,571.5304,569.2212,571.1043,13588.0
2024-09-27 15:00:00,575.95,576.76,575.0,576.01,9839.0,570.807,571.6097,569.8654,570.8664,9839.0
2024-09-27 15:30:00,575.38,577.35,574.07,576.25,51369.0,570.242,572.1945,568.9437,571.1043,51369.0
2024-09-30 09:30:00,576.06,576.06,573.7,573.94,12989.0,570.916,570.916,568.577,568.8149,12989.0
2024-09-30 10:00:00,573.21,576.13,573.21,575.2,7848.0,568.0914,570.9853,568.0914,570.0637,7848.0
2024-09-30 10:30:00,575.23,579.52,575.23,579.31,7120.0,570.0934,574.3451,570.0934,574.137,7120.0
2024-09-30 11:00:00,580.0,580.0,576.91,578.29,6312.0,574.8208,574.8208,571.7584,573.1261,6312.0
2024-09-30 11:30:00,577.95,579.35,577.76,578.9,2629.0,572.7891,574.1766,572.6008,573.7306,2629.0
2024-09-30 12:00:00,579.38,579.93,578.99,579.93,1500.0,574.2063,574.7514,573.8198,574.7514,1500.0
2024-09-30 12:30:00,579.7,580.36,578.65,578.65,3333.0,574.5235,575.1776,573.4828,573.4828,3333.0
2024-09-30 13:00:00,578.59,578.91,578.14,578.37,1727.0,573.4234,573.7405,572.9774,573.2053,1727.0
2024-09-30 13:30:00,578.36,578.92,577.64,578.13,3953.0,573.1954,573.7504,572.4819,572.9675,3953.0
2024-09-30 14:00:00,578.08,578.08,575.02,576.89,3798.0,572.9179,572.9179,569.8853,571.7386,3798.0
2024-09-30 14:30:00,576.4,578.51,576.27,577.63,5103.0,571.2529,573.3441,571.1241,572.472,5103.0
2024-09-30 15:00:00,577.98,579.23,577.03,579.23,6040.0,572.8188,574.0577,571.8773,574.0577,6040.0
2024-09-30 15:30:00,579.1,583.95,578.92,582.57,29836.0,573.9288,578.7355,573.7504,577.3678,29836.0
2024-10-01 09:30:00,583.5,583.5,572.11,574.23,14705.0,578.2895,578.2895,567.0012,569.1023,14705.0
2024-10-01 10:00:00,574.25,575.46,570.95,571.84,3949.0,569.1221,570.3213,565.8516,566.7337,3949.0
2024-10-01 10:30:00,571.81,574.0,570.87,571.95,3643.0,566.7039,568.8744,565.7723,566.8427,3643.0
2024-10-01 11:00:00,571.47,571.83,568.98,571.4,4686.0,566.367,566.7237,563.8992,566.2976,4686.0
2024-10-01 11:30:00,571.89,575.77,571.63,575.77,2039.0,566.7832,570.6286,566.5255,570.6286,2039.0
2024-10-01 12:00:00,575.21,576.79,575.21,576.47,7591.0,570.0736,571.6395,570.0736,571.3223,7591.0
2024-10-01 12:30:00,576.13,576.75,574.73,575.96,9728.0,570.9853,571.5998,569.5978,570.8169,9728.0
2024-10-01 13:00:00,575.98,575.98,573.62,574.01,7833.0,570.8367,570.8367,568.4978,568.8843,7833.0
2024-10-01 13:30:00,573.73,576.66,573.73,576.36,5442.0,568.6068,571.5106,568.6068,571.2133,5442.0
2024-10-01 14:00:00,576.5,577.2,575.18,575.97,3288.0,571.352,572.0458,570.0438,570.8268,3288.0
2024-10-01 14:30:00,576.0,577.21,576.0,576.25,5736.0,570.8565,572.0557,570.8565,571.1043,5736.0
2024-10-01 15:00:00,576.06,578.12,575.29,578.12,7872.0,570.916,572.9576,570.1528,572.9576,7872.0
2024-10-01 15:30:00,577.71,577.72,575.47,576.35,24767.0,572.5512,572.5611,570.3312,571.2034,24767.0
2024-10-02 09:30:00,579.73,585.0,579.35,584.84,9855.0,574.5532,579.7761,574.1766,579.6176,9855.0
2024-10-02 10:00:00,584.46,585.0,584.04,584.33,7373.0,579.241,579.7761,578.8247,579.1121,7373.0
2024-10-02 10:30:00,584.87,586.08,584.21,585.41,5948.0,579.6473,580.8465,578.9932,580.1825,5948.0
2024-10-02 11:00:00,585.79,587.54,585.78,587.54,7015.0,580.5591,582.2935,580.5492,582.2935,7015.0
2024-10-02 11:30:00,586.57,588.26,585.99,587.01,18409.0,581.3321,583.007,580.7573,581.7682,18409.0
2024-10-02 12:00:00,586.88,587.85,586.14,587.85,3585.0,581.6394,582.6007,580.906,582.6007,3585.0
2024-10-02 12:30:00,587.71,589.04,587.71,587.99,5774.0,582.4619,583.7801,582.4619,582.7394,5774.0
2024-10-02 13:00:00,587.85,588.18,587.31,587.77,12693.0,582.6007,582.9277,582.0655,582.5214,12693.0
2024-10-02 13:30:00,587.72,588.23,586.6,587.72,3857.0,582.4719,582.9773,581.3619,582.4719,3857.0
2024-10-02 14:00:00,587.76,588.71,586.68,586.69,3522.0,582.5115,583.453,581.4411,581.451,3522.0
2024-10-02 14:30:00,587.36,588.47,587.36,588.41,4215.0,582.1151,583.2152,582.1151,583.1557,4215.0
2024-10-02 15:00:00,588.1,588.32,587.45,588.32,4386.0,582.8485,583.0665,582.2043,583.0665,4386.0
2024-10-02 15:30:00,588.17,590.77,588.16,590.37,63440.0,582.9178,585.4946,582.9079,585.0982,63440.0
2024-10-03 09:30:00,586.95,589.64,583.58,585.51,23253.0,581.7087,584.3747,578.3688,580.2816,23253.0
2024-10-03 10:00:00,586.3,588.34,585.76,587.0,35411.0,581.0645,583.0863,580.5294,581.7583,35411.0
2024-10-03 10:30:00,586.63,587.87,585.87,586.4,5299.0,581.3916,582.6205,580.6384,581.1636,5299.0
2024-10-03 11:00:00,585.99,587.1,585.99,587.0,10664.0,580.7573,581.8574,580.7573,581.7583,10664.0
2024-10-03 11:30:00,587.0,588.18,587.0,588.13,2219.0,581.7583,582.9277,581.7583,582.8782,2219.0
2024-10-03 12:00:00,588.13,590.4,587.76,589.61,8052.0,582.8782,585.1279,582.5115,584.345,8052.0
2024-10-03 12:30:00,589.58,589.64,587.75,588.33,3407.0,584.3152,584.3747,582.5016,583.0764,3407.0
2024-10-03 13:00:00,588.56,588.66,587.52,588.45,8118.0,583.3044,583.4035,582.2736,583.1953,8118.0
2024-10-03 13:30:00,588.62,588.63,587.46,587.67,3628.0,583.3638,583.3737,582.2142,582.4223,3628.0
2024-10-03 14:00:00,587.97,589.87,587.97,589.45,7266.0,582.7196,584.6027,582.7196,584.1864,7266.0
2024-10-03 14:30:00,588.92,588.92,587.81,587.81,2800.0,583.6611,583.6611,582.561,582.561,2800.0
2024-10-03 15:00:00,587.81,587.81,585.55,585.75,38950.0,582.561,582.561,580.3212,580.5194,38950.0
2024-10-03 15:30:00,585.72,588.56,584.52,588.32,104442.0,580.4897,583.3044,579.3004,583.0665,104442.0
2024-10-04 09:30:00,592.0,596.72,592.0,593.82,17433.0,586.7136,591.3915,586.7136,588.5174,17433.0
2024-10-04 10:00:00,593.82,594.93,591.37,592.0,16659.0,588.5174,589.6175,586.0893,586.7136,16659.0
2024-10-04 10:30:00,591.8,592.79,585.69,586.69,17257.0,586.5154,587.4966,580.46,581.451,17257.0
2024-10-04 11:00:00,587.59,587.59,583.84,584.79,8340.0,582.343,582.343,578.6265,579.568,8340.0
2024-10-04 11:30:00,585.43,587.4,585.21,587.4,3992.0,580.2023,582.1547,579.9843,582.1547,3992.0
2024-10-04 12:00:00,587.43,588.31,586.32,586.32,5784.0,582.1844,583.0566,581.0844,581.0844,5784.0
2024-10-04 12:30:00,586.0,588.16,585.99,588.16,3145.0,580.7672,582.9079,580.7573,582.9079,3145.0
2024-10-04 13:00:00,588.02,589.49,587.58,589.27,3218.0,582.7692,584.226,582.3331,584.008,3218.0
2024-10-04 13:30:00,589.46,590.52,588.44,589.01,8206.0,584.1963,585.2468,583.1854,583.7503,8206.0
2024-10-04 14:00:00,588.84,588.95,587.18,587.27,6091.0,583.5819,583.6909,581.9367,582.0259,6091.0
2024-10-04 14:30:00,587.24,587.85,587.23,587.5,8512.0,581.9961,582.6007,581.9862,582.2538,8512.0
2024-10-04 15:00:00,587.51,589.15,586.85,588.83,5302.0,582.2637,583.8891,581.6096,583.5719,5302.0
2024-10-04 15:30:00,588.73,589.97,588.13,589.73,24041.0,583.4728,584.7018,582.8782,584.4639,24041.0
2024-10-07 09:30:00,586.7,588.49,584.58,586.06,20143.0,581.461,583.235,579.3599,580.8267,20143.0
2024-10-07 10:00:00,586.71,586.71,585.17,586.0,3982.0,581.4709,581.4709,579.9446,580.7672,3982.0
2024-10-07 10:30:00,585.92,586.4,585.55,585.82,7883.0,580.6879,581.1636,580.3212,580.5888,7883.0
2024-10-07 11:00:00,585.81,586.7,584.85,585.08,11503.0,580.5789,581.461,579.6275,579.8554,11503.0
2024-10-07 11:30:00,584.43,584.78,583.87,584.09,2966.0,579.2112,579.5581,578.6562,578.8743,2966.0
2024-10-07 12:00:00,584.09,585.14,583.9,585.13,10099.0,578.8743,579.9149,578.686,579.905,10099.0
2024-10-07 12:30:00,584.87,584.96,584.12,584.13,1899.0,579.6473,579.7365,578.904,578.9139,1899.0
2024-10-07 13:00:00,583.9,584.61,583.28,583.8,7176.0,578.686,579.3896,578.0715,578.5869,7176.0
2024-10-07 13:30:00,584.59,584.59,584.11,584.51,1946.0,579.3698,579.3698,578.8941,579.2905,1946.0
2024-10-07 14:00:00,584.23,584.55,583.3,583.65,1853.0,579.013,579.3302,578.0913,578.4382,1853.0
2024-10-07 14:30:00,583.81,584.84,582.86,584.25,14101.0,578.5968,579.6176,577.6553,579.0328,14101.0
2024-10-07 15:00:00,584.76,586.75,584.76,585.88,20713.0,579.5383,581.5105,579.5383,580.6483,20713.0
2024-10-07 15:30:00,585.93,586.18,584.26,584.76,22263.0,580.6978,580.9456,579.0427,579.5383,22263.0
2024-10-08 09:30:00,590.43,594.37,589.09,592.77,8588.0,585.1577,589.0625,583.8296,587.4768,8588.0
2024-10-08 10:00:00,592.63,593.01,588.37,588.37,7907.0,587.338,587.7146,583.116,583.116,7907.0
2024-10-08 10:30:00,588.55,588.55,585.2,587.39,4173.0,583.2944,583.2944,579.9744,582.1448,4173.0
2024-10-08 11:00:00,587.36,588.69,587.21,588.62,10243.0,582.1151,583.4332,581.9664,583.3638,10243.0
2024-10-08 11:30:00,588.52,589.46,587.88,589.07,8265.0,583.2647,584.1963,582.6304,583.8098,8265.0
2024-10-08 12:00:00,588.94,589.76,588.49,589.76,6705.0,583.681,584.4936,583.235,584.4936,6705.0
2024-10-08 12:30:00,589.98,591.84,589.28,591.83,11064.0,584.7117,586.5551,584.0179,586.5452,11064.0
2024-10-08 13:00:00,591.84,591.89,589.68,591.12,5618.0,586.5551,586.6046,584.4144,585.8415,5618.0
2024-10-08 13:30:00,590.8,591.92,590.72,591.84,3411.0,585.5243,586.6343,585.4451,586.5551,3411.0
2024-10-08 14:00:00,591.86,592.54,590.36,590.49,7133.0,586.5749,587.2488,585.0883,585.2171,7133.0
2024-10-08 14:30:00,590.4,591.61,590.4,591.16,6484.0,585.1279,586.3271,585.1279,585.8811,6484.0
2024-10-08 15:00:00,591.1,595.46,590.54,595.42,21050.0,585.8217,590.1427,585.2667,590.1031,21050.0
2024-10-08 15:30:00,595.22,599.25,595.21,596.82,49010.0,589.9049,593.8989,589.895,591.4906,49010.0
2024-10-09 09:30:00,601.58,611.19,601.35,610.76,35041.0,596.2081,605.7323,595.9801,605.3061,35041.0
2024-10-09 10:00:00,609.39,610.04,601.88,602.59,17887.0,603.9483,604.5925,596.5054,597.2091,17887.0
2024-10-09 10:30:00,602.01,603.88,601.44,602.59,9298.0,596.6342,598.4875,596.0693,597.2091,9298.0
2024-10-09 11:00:00,602.72,604.16,601.97,604.16,6003.0,597.3379,598.765,596.5946,598.765,6003.0
2024-10-09 11:30:00,603.47,608.3,603.36,607.44,3115.0,598.0812,602.8681,597.9722,602.0158,3115.0
2024-10-09 12:00:00,607.86,607.86,603.74,604.55,12057.0,602.432,602.432,598.3488,599.1516,12057.0
2024-10-09 12:30:00,604.82,605.13,603.29,603.3,11831.0,599.4192,599.7264,597.9028,597.9127,11831.0
2024-10-09 13:00:00,603.28,605.09,601.96,605.08,6853.0,597.8929,599.6867,596.5847,599.6768,6853.0
2024-10-09 13:30:00,605.57,605.83,603.44,603.47,3997.0,600.1625,600.4201,598.0515,598.0812,3997.0
2024-10-09 14:00:00,604.05,604.06,600.16,601.38,25609.0,598.656,598.6659,594.8008,596.0099,25609.0
2024-10-09 14:30:00,601.28,601.28,599.65,599.65,25537.0,595.9108,595.9108,594.2953,594.2953,25537.0
2024-10-09 15:00:00,599.76,603.17,597.56,603.17,4740.0,594.4043,597.7839,592.224,597.7839,4740.0
2024-10-09 15:30:00,603.05,605.88,602.74,604.69,27460.0,597.665,600.4697,597.3577,599.2903,27460.0
2024-10-10 09:30:00,604.76,606.25,599.85,601.01,14192.0,599.3597,600.8364,594.4935,595.6432,14192.0
2024-10-10 10:00:00,599.89,603.27,599.89,602.04,6087.0,594.5332,597.883,594.5332,596.664,6087.0
2024-10-10 10:30:00,601.21,601.34,598.59,598.59,1439.0,595.8414,595.9702,593.2448,593.2448,1439.0
2024-10-10 11:00:00,599.98,600.94,599.98,600.16,1039.0,594.6224,595.5738,594.6224,594.8008,1039.0
2024-10-10 11:30:00,599.14,602.04,598.72,601.75,4270.0,593.7899,596.664,593.3736,596.3766,4270.0
2024-10-10 12:00:00,601.5,604.53,601.5,604.22,3558.0,596.1288,599.1317,596.1288,598.8245,3558.0
2024-10-10 12:30:00,604.47,604.59,602.37,603.21,27262.0,599.0723,599.1912,596.991,597.8235,27262.0
2024-10-10 13:00:00,602.17,602.73,600.71,602.73,2814.0,596.7928,597.3478,595.3459,597.3478,2814.0
2024-10-10 13:30:00,600.95,600.95,600.22,600.22,500.0,595.5837,595.5837,594.8602,594.8602,500.0
2024-10-10 14:00:00,600.15,601.18,600.02,600.49,2877.0,594.7909,595.8117,594.662,595.1278,2877.0
2024-10-10 14:30:00,599.97,601.31,599.48,599.48,4736.0,594.6125,595.9405,594.1268,594.1268,4736.0
2024-10-10 15:00:00,599.18,600.46,599.18,599.91,3455.0,593.8295,595.0981,593.8295,594.553,3455.0
2024-10-10 15:30:00,600.01,601.51,599.51,599.51,18024.0,594.6521,596.1387,594.1566,594.1566,18024.0
2024-10-11 09:30:00,600.11,604.91,600.02,603.74,10140.0,594.7512,599.5084,594.662,598.3488,10140.0
2024-10-11 10:00:00,602.64,603.69,601.79,602.98,5431.0,597.2586,598.2992,596.4162,597.5956,5431.0
2024-10-11 10:30:00,602.94,604.35,601.57,604.35,5474.0,597.5559,598.9534,596.1982,598.9534,5474.0
2024-10-11 11:00:00,603.72,604.83,603.27,604.16,6042.0,598.329,599.4291,597.883,598.765,6042.0
2024-10-11 11:30:00,603.83,605.0,603.83,604.4,3653.0,598.438,599.5975,598.438,599.0029,3653.0
2024-10-11 12:00:00,604.51,604.52,601.04,601.04,6088.0,599.1119,599.1218,595.6729,595.6729,6088.0
2024-10-11 12:30:00,601.04,602.16,600.84,601.0,5920.0,595.6729,596.7829,595.4747,595.6333,5920.0
2024-10-11 13:00:00,601.0,601.82,600.46,600.94,3093.0,595.6333,596.4459,595.0981,595.5738,3093.0
2024-10-11 13:30:00,601.18,603.76,601.18,602.86,2160.0,595.8117,598.3686,595.8117,597.4767,2160.0
2024-10-11 14:00:00,602.9,602.9,601.19,601.4,3256.0,597.5163,597.5163,595.8216,596.0297,3256.0
2024-10-11 14:30:00,601.83,602.02,600.57,601.73,4380.0,596.4559,596.6442,595.2071,596.3567,4380.0
2024-10-11 15:00:00,602.09,605.21,602.07,604.18,6819.0,596.7135,599.8057,596.6937,598.7849,6819.0
2024-10-11 15:30:00,603.89,605.9,603.78,605.47,18921.0,598.4975,600.4895,598.3884,600.0634,18921.0
2024-10-14 09:30:00,606.01,606.01,604.69,604.69,2979.0,600.5985,600.5985,599.2903,599.2903,2979.0
2024-10-14 10:00:00,605.04,607.62,604.64,606.37,2351.0,599.6372,602.1942,599.2408,600.9553,2351.0
2024-10-14 10:30:00,606.25,608.43,605.99,607.19,8111.0,600.8364,602.9969,600.5787,601.768,8111.0
2024-10-14 11:00:00,608.15,608.87,607.64,608.81,4100.0,602.7194,603.433,602.214,603.3735,4100.0
2024-10-14 11:30:00,609.42,609.95,609.04,609.95,1161.0,603.9781,604.5033,603.6015,604.5033,1161.0
2024-10-14 12:00:00,609.8,609.8,607.5,608.45,2413.0,604.3547,604.3547,602.0752,603.0167,2413.0
2024-10-14 12:30:00,608.64,609.17,608.33,608.84,2476.0,603.205,603.7303,602.8978,603.4033,2476.0
2024-10-14 13:00:00,608.78,609.06,608.46,608.46,2636.0,603.3438,603.6213,603.0267,603.0267,2636.0
2024-10-14 13:30:00,608.39,609.28,608.0,608.45,5790.0,602.9573,603.8393,602.5708,603.0167,5790.0
2024-10-14 14:00:00,608.37,608.91,607.72,608.91,3082.0,602.9375,603.4726,602.2933,603.4726,3082.0
2024-10-14 14:30:00,608.71,608.93,608.09,608.28,2213.0,603.2744,603.4925,602.66,602.8483,2213.0
2024-10-14 15:00:00,608.39,608.73,607.3,608.73,7483.0,602.9573,603.2942,601.877,603.2942,7483.0
2024-10-14 15:30:00,608.14,608.76,607.15,607.41,36085.0,602.7095,603.324,601.7283,601.986,36085.0
2024-10-15 09:30:00,614.0,615.79,612.91,614.5,17084.0,608.5172,610.2912,607.4369,609.0127,17084.0
2024-10-15 10:00:00,613.73,616.02,611.0,614.25,20307.0,608.2496,610.5191,605.544,608.7649,20307.0
2024-10-15 10:30:00,615.0,615.05,611.81,612.32,5125.0,609.5083,609.5578,606.3467,606.8522,5125.0
2024-10-15 11:00:00,612.26,613.47,611.7,613.47,3427.0,606.7927,607.9919,606.2377,607.9919,3427.0
2024-10-15 11:30:00,613.23,614.9,611.95,613.61,6489.0,607.7541,609.4091,606.4855,608.1307,6489.0
2024-10-15 12:00:00,613.69,617.17,613.68,616.84,5868.0,608.2099,611.6589,608.2,611.3318,5868.0
2024-10-15 12:30:00,616.84,617.18,615.05,615.05,5566.0,611.3318,611.6688,609.5578,609.5578,5566.0
2024-10-15 13:00:00,614.81,615.58,614.33,614.33,1925.0,609.3199,610.0831,608.8442,608.8442,1925.0
2024-10-15 13:30:00,614.34,614.59,613.15,613.31,2644.0,608.8541,609.1019,607.6748,607.8333,2644.0
2024-10-15 14:00:00,613.63,614.03,612.7,613.23,2965.0,608.1505,608.5469,607.2288,607.7541,2965.0
2024-10-15 14:30:00,613.23,613.53,612.49,613.53,5229.0,607.7541,608.0514,607.0207,608.0514,5229.0
2024-10-15 15:00:00,613.61,613.7,611.79,611.79,5555.0,608.1307,608.2199,606.3269,606.3269,5555.0
2024-10-15 15:30:00,611.79,613.55,610.93,613.11,28270.0,606.3269,608.0712,605.4746,607.6351,28270.0
2024-10-16 09:30:00,611.48,614.96,605.87,610.79,8491.0,606.0197,609.4686,600.4598,605.3358,8491.0
2024-10-16 10:00:00,611.43,613.36,609.18,609.35,2403.0,605.9701,607.8829,603.7402,603.9087,2403.0
2024-10-16 10:30:00,608.73,610.99,605.21,605.21,4715.0,603.2942,605.5341,599.8057,599.8057,4715.0
2024-10-16 11:00:00,605.03,605.71,602.95,604.9,10050.0,599.6273,600.3012,597.5659,599.4984,10050.0
2024-10-16 11:30:00,604.91,608.72,604.87,608.22,3112.0,599.5084,603.2843,599.4687,602.7888,3112.0
2024-10-16 12:00:00,608.7,608.73,607.18,608.0,3598.0,603.2645,603.2942,601.7581,602.5708,3598.0
2024-10-16 12:30:00,608.0,608.0,606.11,606.61,913.0,602.5708,602.5708,600.6976,601.1932,913.0
2024-10-16 13:00:00,606.99,607.14,606.01,606.01,700.0,601.5698,601.7184,600.5985,600.5985,700.0
2024-10-16 13:30:00,606.44,607.55,605.91,607.25,2195.0,601.0247,602.1248,600.4994,601.8275,2195.0
2024-10-16 14:00:00,607.21,607.74,607.0,607.4,900.0,601.7878,602.3131,601.5797,601.9761,900.0
2024-10-16 14:30:00,607.9,608.55,607.14,607.78,3346.0,602.4717,603.1158,601.7184,602.3527,3346.0
2024-10-16 15:00:00,606.86,607.8,606.86,607.73,1550.0,601.4409,602.3725,601.4409,602.3032,1550.0
2024-10-16 15:30:00,607.45,608.52,606.82,607.17,10424.0,602.0257,603.0861,601.4013,601.7482,10424.0
2024-10-17 09:30:00,611.28,613.99,609.65,611.15,16830.0,605.8215,608.5073,604.206,605.6926,16830.0
2024-10-17 10:00:00,611.94,612.76,610.01,611.67,5905.0,606.4756,607.2883,604.5628,606.208,5905.0
2024-10-17 10:30:00,611.72,611.87,610.09,611.77,2573.0,606.2575,606.4062,604.6421,606.3071,2573.0
2024-10-17 11:00:00,610.85,611.58,609.66,611.34,2002.0,605.3953,606.1188,604.2159,605.8809,2002.0
2024-10-17 11:30:00,611.26,611.26,609.34,610.06,1605.0,605.8016,605.8016,603.8988,604.6124,1605.0
2024-10-17 12:00:00,609.42,610.09,609.42,610.09,1400.0,603.9781,604.6421,603.9781,604.6421,1400.0
2024-10-17 12:30:00,609.88,610.64,609.61,610.04,6172.0,604.434,605.1872,604.1664,604.5925,6172.0
2024-10-17 13:00:00,610.63,610.64,609.12,609.42,779.0,605.1773,605.1872,603.6808,603.9781,779.0
2024-10-17 13:30:00,609.2,610.79,608.93,610.25,3235.0,603.76,605.3358,603.4925,604.8007,3235.0
2024-10-17 14:00:00,610.2,610.2,608.51,608.52,1500.0,604.7511,604.7511,603.0762,603.0861,1500.0
2024-10-17 14:30:00,607.95,608.24,607.26,607.51,769.0,602.5212,602.8086,601.8374,602.0851,769.0
2024-10-17 15:00:00,607.48,607.78,606.89,607.3,3217.0,602.0554,602.3527,601.4707,601.877,3217.0
2024-10-17 15:30:00,606.84,607.36,605.78,605.92,11628.0,601.4211,601.9365,600.3706,600.5093,11628.0
2024-10-18 09:30:00,606.44,607.86,603.69,603.69,30636.0,601.0247,602.432,598.2992,598.2992,30636.0
2024-10-18 10:00:00,604.31,610.81,604.31,609.14,9537.0,598.9137,605.3557,598.9137,603.7006,9537.0
2024-10-18 10:30:00,608.51,609.14,606.57,607.28,3109.0,603.0762,603.7006,601.1535,601.8572,3109.0
2024-10-18 11:00:00,607.49,609.48,606.63,608.14,7937.0,602.0653,604.0375,601.213,602.7095,7937.0
2024-10-18 11:30:00,608.1,609.28,607.51,607.93,2680.0,602.6699,603.8393,602.0851,602.5014,2680.0
2024-10-18 12:00:00,608.37,609.29,607.9,608.91,1436.0,602.9375,603.8492,602.4717,603.4726,1436.0
2024-10-18 12:30:00,609.41,609.41,608.12,608.48,1453.0,603.9682,603.9682,602.6897,603.0465,1453.0
2024-10-18 13:00:00,608.72,608.86,607.69,607.69,1728.0,603.2843,603.4231,602.2635,602.2635,1728.0
2024-10-18 13:30:00,607.82,608.78,607.63,608.29,2421.0,602.3924,603.3438,602.2041,602.8582,2421.0
2024-10-18 14:00:00,607.17,608.8,607.12,608.27,3821.0,601.7482,603.3636,601.6986,602.8383,3821.0
2024-10-18 14:30:00,608.21,608.5,607.05,607.05,2614.0,602.7789,603.0663,601.6292,601.6292,2614.0
2024-10-18 15:00:00,606.73,607.63,606.24,607.36,3111.0,601.3121,602.2041,600.8265,601.9365,3111.0
2024-10-18 15:30:00,607.27,608.99,607.08,608.02,9785.0,601.8473,603.5519,601.659,602.5906,9785.0
2024-10-21 09:30:00,602.75,606.54,602.0,604.98,7375.0,597.3676,601.1238,596.6243,599.5777,7375.0
2024-10-21 10:00:00,605.2,607.71,603.14,603.91,6135.0,599.7958,602.2833,597.7542,598.5173,6135.0
2024-10-21 10:30:00,603.13,603.37,600.81,600.85,4417.0,597.7442,597.9821,595.445,595.4846,4417.0
2024-10-21 11:00:00,600.79,601.16,599.53,600.13,5250.0,595.4251,595.7918,594.1764,594.771,5250.0
2024-10-21 11:30:00,599.51,602.14,598.81,601.25,5350.0,594.1566,596.7631,593.4628,595.881,5350.0
2024-10-21 12:00:00,600.96,604.1,600.78,604.07,6007.0,595.5936,598.7056,595.4152,598.6759,6007.0
2024-10-21 12:30:00,603.03,605.34,602.27,605.06,5853.0,597.6451,599.9345,596.8919,599.657,5853.0
2024-10-21 13:00:00,605.44,605.44,603.87,604.32,3542.0,600.0336,600.0336,598.4776,598.9236,3542.0
2024-10-21 13:30:00,603.99,605.45,603.34,605.11,3491.0,598.5966,600.0435,597.9524,599.7066,3491.0
2024-10-21 14:00:00,604.75,604.76,603.75,604.0,1882.0,599.3498,599.3597,598.3587,598.6065,1882.0
2024-10-21 14:30:00,604.04,604.38,603.56,603.74,3329.0,598.6461,598.9831,598.1704,598.3488,3329.0
2024-10-21 15:00:00,603.96,604.78,603.56,604.37,4549.0,598.5668,599.3795,598.1704,598.9732,4549.0
2024-10-21 15:30:00,604.23,606.28,602.75,604.15,29937.0,598.8344,600.8661,597.3676,598.7551,29937.0
2024-10-22 09:30:00,600.0,601.13,597.72,600.57,9040.0,594.6422,595.7621,592.3826,595.2071,9040.0
2024-10-22 10:00:00,599.94,600.82,599.45,600.72,3038.0,594.5827,595.4549,594.0971,595.3558,3038.0
2024-10-22 10:30:00,599.87,601.13,599.33,601.12,2351.0,594.5134,595.7621,593.9782,595.7522,2351.0
2024-10-22 11:00:00,601.29,601.93,600.53,600.59,8212.0,595.9207,596.555,595.1675,595.2269,8212.0
2024-10-22 11:30:00,600.86,601.15,600.37,600.85,905.0,595.4945,595.7819,595.0089,595.4846,905.0
2024-10-22 12:00:00,600.37,600.7,599.66,600.7,5198.0,595.0089,595.3359,594.3052,595.3359,5198.0
2024-10-22 12:30:00,600.47,600.65,599.91,600.48,2591.0,595.108,595.2864,594.553,595.1179,2591.0
2024-10-22 13:00:00,600.47,601.07,600.11,600.27,5021.0,595.108,595.7026,594.7512,594.9098,5021.0
2024-10-22 13:30:00,600.69,602.19,600.68,602.19,8231.0,595.326,596.8126,595.3161,596.8126,8231.0
2024-10-22 14:00:00,602.38,602.38,601.1,601.9,4683.0,597.0009,597.0009,595.7324,596.5252,4683.0
2024-10-22 14:30:00,601.89,602.72,601.82,602.04,4087.0,596.5153,597.3379,596.4459,596.664,4087.0
2024-10-22 15:00:00,601.92,603.74,601.91,603.74,3610.0,596.5451,598.3488,596.5351,598.3488,3610.0
2024-10-22 15:30:00,603.81,605.27,603.62,604.08,25931.0,598.4182,599.8651,598.2299,598.6858,25931.0
2024-10-23 09:30:00,603.0,605.0,601.4,601.84,13014.0,597.6154,599.5975,596.0297,596.4658,13014.0
2024-10-23 10:00:00,601.35,602.26,598.8,600.7,14114.0,595.9801,596.882,593.4529,595.3359,14114.0
2024-10-23 10:30:00,600.35,602.36,600.35,600.5,5104.0,594.9891,596.9811,594.9891,595.1377,5104.0
2024-10-23 11:00:00,600.78,600.78,599.34,599.5,5320.0,595.4152,595.4152,593.9881,594.1467,5320.0
2024-10-23 11:30:00,598.81,599.79,595.63,596.28,13341.0,593.4628,594.4341,590.3112,590.9554,13341.0
2024-10-23 12:00:00,596.43,597.99,595.89,596.23,3385.0,591.1041,592.6501,590.5689,590.9059,3385.0
2024-10-23 12:30:00,595.98,597.11,594.2,594.21,4585.0,590.6581,591.778,588.894,588.9039,4585.0
2024-10-23 13:00:00,594.29,594.81,592.98,593.96,4404.0,588.9832,589.4985,587.6849,588.6561,4404.0
2024-10-23 13:30:00,593.98,595.76,593.07,595.76,3925.0,588.676,590.4401,587.7741,590.4401,3925.0
2024-10-23 14:00:00,594.41,594.49,592.64,593.8,2160.0,589.1021,589.1814,587.3479,588.4976,2160.0
2024-10-23 14:30:00,593.99,595.24,593.98,594.57,3436.0,588.6859,589.9247,588.676,589.2607,3436.0
2024-10-23 15:00:00,594.46,595.46,593.59,594.37,3110.0,589.1517,590.1427,588.2894,589.0625,3110.0
2024-10-23 15:30:00,594.35,597.11,594.2,596.33,15918.0,589.0426,591.778,588.894,591.005,15918.0
2024-10-24 09:30:00,593.77,596.03,585.54,589.32,15945.0,588.4678,590.7076,580.3113,584.0576,15945.0
2024-10-24 10:00:00,588.02,592.94,587.9,592.88,9137.0,582.7692,587.6452,582.6502,587.5858,9137.0
2024-10-24 10:30:00,592.83,593.27,589.95,592.02,8588.0,587.5362,587.9723,584.6819,586.7335,8588.0
2024-10-24 11:00:00,592.29,594.67,590.14,591.9,10238.0,587.001,589.3598,584.8702,586.6145,10238.0
2024-10-24 11:30:00,591.18,592.03,589.24,590.8,7526.0,585.901,586.7434,583.9783,585.5243,7526.0
2024-10-24 12:00:00,590.25,591.14,589.14,591.09,8367.0,584.9793,585.8613,583.8792,585.8118,8367.0
2024-10-24 12:30:00,590.79,592.36,590.4,592.36,8072.0,585.5144,587.0704,585.1279,587.0704,8072.0
2024-10-24 13:00:00,592.25,592.97,591.85,592.33,5403.0,586.9614,587.675,586.565,587.0407,5403.0
2024-10-24 13:30:00,591.92,593.27,591.9,592.22,6541.0,586.6343,587.9723,586.6145,586.9317,6541.0
2024-10-24 14:00:00,592.14,593.9,591.96,593.02,7271.0,586.8524,588.5967,586.674,587.7245,7271.0
2024-10-24 14:30:00,592.84,592.96,591.4,592.15,7319.0,587.5461,587.6651,586.119,586.8623,7319.0
2024-10-24 15:00:00,591.89,592.52,590.59,590.59,11104.0,586.6046,587.229,585.3162,585.3162,11104.0
2024-10-24 15:30:00,590.62,591.38,589.12,590.21,25298.0,585.346,586.0992,583.8594,584.9396,25298.0
2024-10-25 09:30:00,594.03,594.86,592.67,594.33,5370.0,588.7255,589.5481,587.3777,589.0228,5370.0
2024-10-25 10:00:00,593.7,595.86,593.24,594.76,11611.0,588.3985,590.5392,587.9426,589.449,11611.0
2024-10-25 10:30:00,594.81,594.81,591.72,592.51,21543.0,589.4985,589.4985,586.4361,587.2191,21543.0
2024-10-25 11:00:00,592.54,592.82,588.92,589.59,10736.0,587.2488,587.5263,583.6611,584.3252,10736.0
2024-10-25 11:30:00,589.74,589.74,587.9,589.36,6309.0,584.4738,584.4738,582.6502,584.0972,6309.0
2024-10-25 12:00:00,589.45,590.19,588.25,589.0,4200.0,584.1864,584.9198,582.9971,583.7404,4200.0
2024-10-25 12:30:00,589.69,589.82,587.33,587.33,4586.0,584.4243,584.5531,582.0853,582.0853,4586.0
2024-10-25 13:00:00,587.22,590.0,586.97,587.55,23950.0,581.9763,584.7315,581.7285,582.3034,23950.0
2024-10-25 13:30:00,587.16,587.51,585.33,586.86,9618.0,581.9169,582.2637,580.1032,581.6195,9618.0
2024-10-25 14:00:00,586.95,589.0,586.25,588.81,8489.0,581.7087,583.7404,581.015,583.5521,8489.0
2024-10-25 14:30:00,588.72,589.54,588.31,589.3,7491.0,583.4629,584.2756,583.0566,584.0377,7491.0
2024-10-25 15:00:00,589.25,589.25,588.08,588.64,5381.0,583.9882,583.9882,582.8286,583.3836,5381.0
2024-10-25 15:30:00,588.95,589.71,588.02,588.94,36452.0,583.6909,584.4441,582.7692,583.681,36452.0
2024-10-28 09:30:00,593.07,594.87,591.32,593.41,6780.0,587.7741,589.558,586.0397,588.111,6780.0
2024-10-28 10:00:00,593.41,593.88,591.6,593.35,6411.0,588.111,588.5768,586.3172,588.0516,6411.0
2024-10-28 10:30:00,593.81,594.42,590.91,592.61,5509.0,588.5075,589.112,585.6334,587.3182,5509.0
2024-10-28 11:00:00,592.61,593.08,591.65,592.53,3561.0,587.3182,587.784,586.3668,587.2389,3561.0
2024-10-28 11:30:00,592.45,594.13,590.41,591.75,9131.0,587.1596,588.8246,585.1378,586.4659,9131.0
2024-10-28 12:00:00,592.31,593.09,592.19,592.74,6634.0,587.0209,587.7939,586.9019,587.447,6634.0
2024-10-28 12:30:00,592.67,592.73,590.4,590.7,19040.0,587.3777,587.4371,585.1279,585.4252,19040.0
2024-10-28 13:00:00,590.89,592.6,590.52,592.14,24438.0,585.6135,587.3083,585.2468,586.8524,24438.0
2024-10-28 13:30:00,592.12,594.59,592.12,593.36,11931.0,586.8326,589.2805,586.8326,588.0615,11931.0
2024-10-28 14:00:00,593.22,594.72,593.05,594.29,7296.0,587.9227,589.4093,587.7543,588.9832,7296.0
2024-10-28 14:30:00,593.98,595.69,593.86,594.16,13925.0,588.676,590.3707,588.557,588.8543,13925.0
2024-10-28 15:00:00,594.05,596.58,594.05,595.38,24744.0,588.7453,591.2527,588.7453,590.0635,24744.0
2024-10-28 15:30:00,595.09,596.56,594.1,595.8,51243.0,589.776,591.2329,588.7949,590.4797,51243.0
2024-10-29 09:30:00,609.4,631.7,605.17,627.44,85037.0,603.9583,626.0591,599.766,621.8372,85037.0
2024-10-29 10:00:00,627.47,628.27,618.13,619.02,40569.0,621.8669,622.6598,612.6103,613.4924,40569.0
2024-10-29 10:30:00,618.77,625.62,618.49,624.15,38796.0,613.2446,620.0334,612.9671,618.5765,38796.0
2024-10-29 11:00:00,624.14,624.15,604.0,606.7,45719.0,618.5666,618.5765,598.6065,601.2824,45719.0
2024-10-29 11:30:00,606.94,607.03,578.47,585.73,97631.0,601.5202,601.6094,573.3045,580.4996,97631.0
2024-10-29 12:00:00,584.66,592.98,583.71,583.71,22339.0,579.4392,587.6849,578.4977,578.4977,22339.0
2024-10-29 12:30:00,584.47,588.9,583.47,586.04,22141.0,579.2509,583.6413,578.2598,580.8069,22141.0
2024-10-29 13:00:00,586.04,588.44,582.62,583.45,14045.0,580.8069,583.1854,577.4174,578.24,14045.0
2024-10-29 13:30:00,583.45,583.45,576.3,576.93,40418.0,578.24,578.24,571.1538,571.7782,40418.0
2024-10-29 14:00:00,576.93,578.09,573.36,576.87,39608.0,571.7782,572.9278,568.2401,571.7187,39608.0
2024-10-29 14:30:00,576.43,580.62,574.86,580.62,26837.0,571.2827,575.4353,569.7267,575.4353,26837.0
2024-10-29 15:00:00,580.84,584.36,580.41,580.45,20954.0,575.6533,579.1419,575.2271,575.2668,20954.0
2024-10-29 15:30:00,580.01,581.55,577.36,578.85,107970.0,574.8307,576.3569,572.2044,573.6811,107970.0
2024-10-30 09:30:00,582.01,588.47,578.94,586.97,13382.0,576.8128,583.2152,573.7703,581.7285,13382.0
2024-10-30 10:00:00,586.07,586.38,581.22,582.69,7540.0,580.8366,581.1438,576.0299,577.4868,7540.0
2024-10-30 10:30:00,582.78,582.78,576.39,576.92,12613.0,577.576,577.576,571.243,571.7683,12613.0
2024-10-30 11:00:00,577.72,577.72,574.35,575.18,10469.0,572.5611,572.5611,569.2212,570.0438,10469.0
2024-10-30 11:30:00,575.0,575.32,572.57,574.81,14293.0,569.8654,570.1826,567.4571,569.6771,14293.0
2024-10-30 12:00:00,575.04,575.61,573.92,574.12,7743.0,569.9051,570.47,568.7951,568.9933,7743.0
2024-10-30 12:30:00,574.63,577.94,574.63,574.92,10386.0,569.4987,572.7792,569.4987,569.7862,10386.0
2024-10-30 13:00:00,575.02,575.47,573.05,573.26,15753.0,569.8853,570.3312,567.9329,568.141,15753.0
2024-10-30 13:30:00,573.29,574.26,572.52,573.07,8309.0,568.1707,569.132,567.4076,567.9527,8309.0
2024-10-30 14:00:00,573.45,573.72,569.3,569.33,12941.0,568.3293,568.5969,564.2163,564.2461,12941.0
2024-10-30 14:30:00,569.61,570.65,566.8,567.63,20878.0,564.5236,565.5543,561.7387,562.5612,20878.0
2024-10-30 15:00:00,567.57,568.96,566.48,566.85,22126.0,562.5018,563.8794,561.4215,561.7882,22126.0
2024-10-30 15:30:00,567.29,569.35,565.82,569.33,103088.0,562.2243,564.2659,560.7674,564.2461,103088.0
2024-10-31 09:30:00,570.3,575.29,569.0,574.16,12668.0,565.2074,570.1528,563.919,569.0329,12668.0
2024-10-31 10:00:00,573.28,574.87,570.97,572.85,12368.0,568.1608,569.7366,565.8714,567.7346,12368.0
2024-10-31 10:30:00,573.05,575.52,572.33,575.0,11974.0,567.9329,570.3808,567.2193,569.8654,11974.0
2024-10-31 11:00:00,575.0,577.22,573.13,575.97,6533.0,569.8654,572.0656,568.0121,570.8268,6533.0
2024-10-31 11:30:00,575.97,576.14,573.09,574.09,12113.0,570.8268,570.9953,567.9725,568.9636,12113.0
2024-10-31 12:00:00,573.88,577.24,573.62,576.56,5860.0,568.7554,572.0854,568.4978,571.4115,5860.0
2024-10-31 12:30:00,576.51,576.59,575.15,575.7,4012.0,571.362,571.4412,570.0141,570.5592,4012.0
2024-10-31 13:00:00,575.69,577.45,575.67,577.24,9565.0,570.5493,572.2936,570.5295,572.0854,9565.0
2024-10-31 13:30:00,576.02,577.02,575.14,575.14,6222.0,570.8763,571.8674,570.0042,570.0042,6222.0
2024-10-31 14:00:00,575.03,575.58,574.47,575.58,8061.0,569.8952,570.4403,569.3402,570.4403,8061.0
2024-10-31 14:30:00,575.69,575.86,573.51,575.08,11096.0,570.5493,570.7178,568.3887,569.9447,11096.0
2024-10-31 15:00:00,575.22,576.03,574.41,575.0,12066.0,570.0835,570.8862,569.2807,569.8654,12066.0
2024-10-31 15:30:00,575.0,575.0,571.02,571.02,45965.0,569.8654,569.8654,565.921,565.921,45965.0
2024-11-01 09:30:00,570.65,574.98,570.19,572.04,15390.0,565.5543,569.8456,565.0984,566.9319,15390.0
2024-11-01 10:00:00,571.82,577.8,571.03,577.7,5432.0,566.7138,572.6404,565.9309,572.5413,5432.0
2024-11-01 10:30:00,578.17,578.32,575.81,577.82,5084.0,573.0071,573.1558,570.6682,572.6603,5084.0
2024-11-01 11:00:00,577.64,577.97,576.41,577.23,5263.0,572.4819,572.8089,571.2628,572.0755,5263.0
2024-11-01 11:30:00,577.59,578.93,577.19,577.72,11683.0,572.4323,573.7603,572.0359,572.5611,11683.0
2024-11-01 12:00:00,577.11,577.11,574.64,575.4,4708.0,571.9566,571.9566,569.5087,570.2619,4708.0
2024-11-01 12:30:00,575.4,577.46,575.4,577.02,6586.0,570.2619,572.3035,570.2619,571.8674,6586.0
2024-11-01 13:00:00,577.22,577.74,575.24,576.56,6344.0,572.0656,572.581,570.1033,571.4115,6344.0
2024-11-01 13:30:00,576.15,576.15,574.49,574.92,5141.0,571.0052,571.0052,569.36,569.7862,5141.0
2024-11-01 14:00:00,575.2,575.63,574.69,575.4,3547.0,570.0637,570.4898,569.5582,570.2619,3547.0
2024-11-01 14:30:00,575.42,577.8,575.01,576.69,5793.0,570.2817,572.6404,569.8753,571.5403,5793.0
2024-11-01 15:00:00,576.03,578.17,575.87,576.79,9361.0,570.8862,573.0071,570.7277,571.6395,9361.0
2024-11-01 15:30:00,576.42,577.99,575.93,577.94,38835.0,571.2728,572.8287,570.7871,572.7792,38835.0
2024-11-04 09:30:00,577.5,582.4,575.31,581.96,18300.0,572.3431,577.1994,570.1727,576.7633,18300.0
2024-11-04 10:00:00,582.41,586.3,582.24,585.59,6781.0,577.2093,581.0645,577.0408,580.3609,6781.0
2024-11-04 10:30:00,585.68,585.68,582.81,584.37,11986.0,580.4501,580.4501,577.6057,579.1518,11986.0
2024-11-04 11:00:00,584.07,585.86,584.07,585.56,3657.0,578.8544,580.6285,578.8544,580.3311,3657.0
2024-11-04 11:30:00,585.39,585.44,582.83,584.43,7681.0,580.1627,580.2122,577.6255,579.2112,7681.0
2024-11-04 12:00:00,584.43,587.0,584.11,586.65,7753.0,579.2112,581.7583,578.8941,581.4114,7753.0
2024-11-04 12:30:00,587.02,588.39,586.73,588.13,4868.0,581.7781,583.1359,581.4907,582.8782,4868.0
2024-11-04 13:00:00,588.15,590.46,586.64,589.84,8299.0,582.898,585.1874,581.4015,584.5729,8299.0
2024-11-04 13:30:00,590.08,590.37,589.26,589.72,2700.0,584.8108,585.0982,583.9981,584.454,2700.0
2024-11-04 14:00:00,589.56,590.19,588.64,588.64,5056.0,584.2954,584.9198,583.3836,583.3836,5056.0
2024-11-04 14:30:00,588.55,589.97,587.78,588.91,13255.0,583.2944,584.7018,582.5313,583.6512,13255.0
2024-11-04 15:00:00,588.82,589.82,588.6,589.13,6932.0,583.562,584.5531,583.344,583.8693,6932.0
2024-11-04 15:30:00,588.83,589.44,587.61,589.42,27186.0,583.5719,584.1765,582.3628,584.1567,27186.0
2024-11-05 09:30:00,590.42,593.56,590.26,591.87,15150.0,585.1477,588.2597,584.9892,586.5848,15150.0
2024-11-05 10:00:00,593.09,595.56,592.38,595.49,8751.0,587.7939,590.2418,587.0902,590.1725,8751.0
2024-11-05 10:30:00,594.85,596.61,594.08,594.34,6351.0,589.5382,591.2825,588.7751,589.0327,6351.0
2024-11-05 11:00:00,594.02,594.23,589.33,589.33,15912.0,588.7156,588.9237,584.0675,584.0675,15912.0
2024-11-05 11:30:00,590.13,590.63,589.36,590.0,6477.0,584.8603,585.3559,584.0972,584.7315,6477.0
2024-11-05 12:00:00,590.07,591.4,589.73,590.96,11534.0,584.8009,586.119,584.4639,585.6829,11534.0
2024-11-05 12:30:00,590.06,590.83,588.99,590.8,6109.0,584.791,585.5541,583.7305,585.5243,6109.0
2024-11-05 13:00:00,590.38,590.99,589.36,589.89,14285.0,585.1081,585.7127,584.0972,584.6225,14285.0
2024-11-05 13:30:00,589.58,590.09,587.53,587.57,19390.0,584.3152,584.8207,582.2835,582.3232,19390.0
2024-11-05 14:00:00,587.96,588.25,586.74,588.07,12512.0,582.7097,582.9971,581.5006,582.8187,12512.0
2024-11-05 14:30:00,588.1,588.1,587.16,587.46,7227.0,582.8485,582.8485,581.9169,582.2142,7227.0
2024-11-05 15:00:00,587.39,588.49,585.1,586.61,26466.0,582.1448,583.235,579.8752,581.3718,26466.0
2024-11-05 15:30:00,586.62,590.31,586.49,588.21,62355.0,581.3817,585.0387,581.2528,582.9575,62355.0
2024-11-06 09:30:00,593.07,595.0,562.54,564.81,70665.0,587.7741,589.6868,557.5167,559.7664,70665.0
2024-11-06 10:00:00,567.27,572.67,563.81,566.5,78914.0,562.2045,567.5562,558.7754,561.4413,78914.0
2024-11-06 10:30:00,567.24,570.57,562.0,565.38,58450.0,562.1747,565.475,556.9815,560.3313,58450.0
2024-11-06 11:00:00,565.38,567.57,559.63,566.07,82624.0,560.3313,562.5018,554.6327,561.0152,82624.0
2024-11-06 11:30:00,567.58,571.22,566.76,568.74,19276.0,562.5117,566.1192,561.699,563.6613,19276.0
2024-11-06 12:00:00,569.12,570.13,568.14,568.14,19361.0,564.0379,565.0389,563.0667,563.0667,19361.0
2024-11-06 12:30:00,567.99,573.75,567.38,573.02,73964.0,562.918,568.6266,562.3135,567.9031,73964.0
2024-11-06 13:00:00,572.94,574.83,569.75,573.54,24979.0,567.8238,569.697,564.6623,568.4185,24979.0
2024-11-06 13:30:00,573.22,575.42,572.94,574.77,12189.0,568.1013,570.2817,567.8238,569.6375,12189.0
2024-11-06 14:00:00,574.59,576.13,572.93,574.0,14383.0,569.4591,570.9853,567.8139,568.8744,14383.0
2024-11-06 14:30:00,574.42,575.11,569.71,570.86,30685.0,569.2906,569.9745,564.6227,565.7624,30685.0
2024-11-06 15:00:00,570.63,575.6,570.58,573.58,38064.0,565.5345,570.4601,565.4849,568.4581,38064.0
2024-11-06 15:30:00,573.63,577.38,572.44,575.11,71927.0,568.5077,572.2242,567.3283,569.9745,71927.0
2024-11-07 09:30:00,579.24,579.24,572.02,576.0,51798.0,574.0676,574.0676,566.912,570.8565,51798.0
2024-11-07 10:00:00,575.83,578.2,574.53,576.4,52289.0,570.688,573.0369,569.3996,571.2529,52289.0
2024-11-07 10:30:00,576.4,578.28,575.27,576.43,16638.0,571.2529,573.1161,570.133,571.2827,16638.0
2024-11-07 11:00:00,576.68,578.04,576.02,576.39,9297.0,571.5304,572.8783,570.8763,571.243,9297.0
2024-11-07 11:30:00,576.04,577.24,575.42,576.23,8911.0,570.8962,572.0854,570.2817,571.0845,8911.0
2024-11-07 12:00:00,576.6,578.99,576.32,578.09,29376.0,571.4512,573.8198,571.1737,572.9278,29376.0
2024-11-07 12:30:00,577.62,578.17,576.71,577.59,6849.0,572.462,573.0071,571.5602,572.4323,6849.0
2024-11-07 13:00:00,577.68,578.3,576.99,577.09,6302.0,572.5215,573.136,571.8377,571.9368,6302.0
2024-11-07 13:30:00,577.09,578.18,576.13,577.46,8490.0,571.9368,573.017,570.9853,572.3035,8490.0
2024-11-07 14:00:00,578.01,579.46,575.7,577.67,15875.0,572.8486,574.2856,570.5592,572.5116,15875.0
2024-11-07 14:30:00,577.92,579.19,575.0,579.19,30777.0,572.7594,574.018,569.8654,574.018,30777.0
2024-11-07 15:00:00,579.1,579.63,576.49,579.05,13489.0,573.9288,574.4541,571.3421,573.8793,13489.0
2024-11-07 15:30:00,579.3,579.5,574.12,575.93,66980.0,574.127,574.3253,568.9933,570.7871,66980.0
2024-11-08 09:30:00,577.47,587.37,575.63,587.37,8178.0,572.3134,582.125,570.4898,582.125,8178.0
2024-11-08 10:00:00,587.5,590.38,586.46,590.34,7279.0,582.2538,585.1081,581.2231,585.0685,7279.0
2024-11-08 10:30:00,589.49,592.22,589.36,590.08,9704.0,584.226,586.9317,584.0972,584.8108,9704.0
2024-11-08 11:00:00,590.38,593.44,587.86,591.49,11712.0,585.1081,588.1408,582.6106,586.2082,11712.0
2024-11-08 11:30:00,591.79,592.42,590.2,590.88,7457.0,586.5055,587.1299,584.9297,585.6036,7457.0
2024-11-08 12:00:00,590.91,591.3,589.44,590.48,9141.0,585.6334,586.0199,584.1765,585.2072,9141.0
2024-11-08 12:30:00,590.56,591.9,590.4,591.75,4071.0,585.2865,586.6145,585.1279,586.4659,4071.0
2024-11-08 13:00:00,591.69,594.19,591.58,591.96,8818.0,586.4064,588.8841,586.2974,586.674,8818.0
2024-11-08 13:30:00,592.32,595.08,591.66,594.87,13237.0,587.0308,589.7661,586.3767,589.558,13237.0
2024-11-08 14:00:00,595.13,596.69,593.65,593.65,12061.0,589.8157,591.3618,588.3489,588.3489,12061.0
2024-11-08 14:30:00,593.74,596.71,593.37,595.77,10544.0,588.4381,591.3816,588.0714,590.45,10544.0
2024-11-08 15:00:00,595.76,596.54,593.14,593.65,21548.0,590.4401,591.2131,587.8435,588.3489,21548.0
2024-11-08 15:30:00,593.35,594.29,591.07,594.22,58362.0,588.0516,588.9832,585.7919,588.9138,58362.0
2024-11-11 09:30:00,594.59,600.72,594.32,600.72,11668.0,589.2805,595.3558,589.0129,595.3558,11668.0
2024-11-11 10:00:00,600.85,601.02,595.03,596.73,30902.0,595.4846,595.6531,589.7166,591.4014,30902.0
2024-11-11 10:30:00,596.34,597.78,595.02,596.53,12784.0,591.0149,592.442,589.7067,591.2032,12784.0
2024-11-11 11:00:00,596.18,598.54,596.0,597.0,12860.0,590.8563,593.1952,590.6779,591.669,12860.0
2024-11-11 11:30:00,596.98,600.31,595.81,600.31,9466.0,591.6492,594.9494,590.4896,594.9494,9466.0
2024-11-11 12:00:00,600.31,602.9,599.98,601.12,8794.0,594.9494,597.5163,594.6224,595.7522,8794.0
2024-11-11 12:30:00,600.96,601.16,598.34,598.59,7112.0,595.5936,595.7918,592.997,593.2448,7112.0
2024-11-11 13:00:00,598.82,598.82,596.63,597.49,5800.0,593.4727,593.4727,591.3023,592.1546,5800.0
2024-11-11 13:30:00,597.88,599.16,597.58,598.24,6779.0,592.5411,593.8097,592.2438,592.8979,6779.0
2024-11-11 14:00:00,598.12,598.8,596.93,598.71,6650.0,592.779,593.4529,591.5996,593.3637,6650.0
2024-11-11 14:30:00,598.49,598.69,597.13,597.91,18805.0,593.1457,593.3439,591.7978,592.5709,18805.0
2024-11-11 15:00:00,597.83,598.38,597.02,598.38,12901.0,592.4916,593.0367,591.6888,593.0367,12901.0
2024-11-11 15:30:00,598.49,598.93,596.85,597.04,38221.0,593.1457,593.5818,591.5203,591.7086,38221.0
2024-11-12 09:30:00,595.91,602.27,595.25,597.01,17804.0,590.5887,596.8919,589.9346,591.6789,17804.0
2024-11-12 10:00:00,597.11,597.62,594.15,595.63,16638.0,591.778,592.2834,588.8444,590.3112,16638.0
2024-11-12 10:30:00,595.82,601.11,595.0,601.11,6889.0,590.4995,595.7423,589.6868,595.7423,6889.0
2024-11-12 11:00:00,602.89,604.98,601.74,604.01,4076.0,597.5064,599.5777,596.3667,598.6164,4076.0
2024-11-12 11:30:00,603.12,603.12,601.51,601.51,4633.0,597.7343,597.7343,596.1387,596.1387,4633.0
2024-11-12 12:00:00,602.04,602.93,601.22,602.54,3461.0,596.664,597.546,595.8513,597.1595,3461.0
2024-11-12 12:30:00,602.82,603.48,600.65,600.65,6790.0,597.437,598.0911,595.2864,595.2864,6790.0
2024-11-12 13:00:00,601.14,602.51,600.38,602.51,2831.0,595.772,597.1298,595.0188,597.1298,2831.0
2024-11-12 13:30:00,602.37,604.89,602.3,604.89,5085.0,596.991,599.4885,596.9217,599.4885,5085.0
2024-11-12 14:00:00,605.07,606.01,602.78,603.16,5187.0,599.6669,600.5985,597.3974,597.774,5187.0
2024-11-12 14:30:00,602.88,604.75,602.75,604.69,5676.0,597.4965,599.3498,597.3676,599.2903,5676.0
2024-11-12 15:00:00,604.2,605.27,602.18,603.05,7024.0,598.8047,599.8651,596.8027,597.665,7024.0
2024-11-12 15:30:00,603.2,603.97,601.91,602.85,35383.0,597.8136,598.5767,596.5351,597.4667,35383.0
2024-11-13 09:30:00,605.07,610.2,604.41,609.5,11455.0,599.6669,604.7511,599.0128,604.0574,11455.0
2024-11-13 10:00:00,607.42,610.94,607.02,610.55,8706.0,601.9959,605.4845,601.5995,605.098,8706.0
2024-11-13 10:30:00,610.54,614.89,610.28,613.25,14696.0,605.0881,609.3992,604.8304,607.7739,14696.0
2024-11-13 11:00:00,613.69,618.53,613.68,618.42,16999.0,608.2099,613.0067,608.2,612.8977,16999.0
2024-11-13 11:30:00,617.74,620.09,616.83,620.09,12507.0,612.2238,614.5528,611.3219,614.5528,12507.0
2024-11-13 12:00:00,620.03,621.46,618.31,618.71,20319.0,614.4933,615.9106,612.7887,613.1851,20319.0
2024-11-13 12:30:00,618.98,619.51,615.55,616.17,11601.0,613.4527,613.978,610.0533,610.6678,11601.0
2024-11-13 13:00:00,616.19,616.96,615.58,616.52,4349.0,610.6876,611.4507,610.0831,611.0147,4349.0
2024-11-13 13:30:00,616.81,617.41,616.1,616.52,6570.0,611.3021,611.8967,610.5984,611.0147,6570.0
2024-11-13 14:00:00,616.21,617.87,615.56,617.69,10049.0,610.7074,612.3526,610.0633,612.1742,10049.0
2024-11-13 14:30:00,617.86,617.86,612.97,612.97,9854.0,612.3427,612.3427,607.4964,607.4964,9854.0
2024-11-13 15:00:00,612.84,614.1,611.06,611.34,22135.0,607.3675,608.6163,605.6034,605.8809,22135.0
2024-11-13 15:30:00,611.51,612.05,609.37,610.53,55484.0,606.0494,606.5846,603.9285,605.0782,55484.0
2024-11-14 09:30:00,608.41,616.97,608.41,614.51,17511.0,602.9771,611.4607,602.9771,609.0226,17511.0
2024-11-14 10:00:00,614.41,614.76,610.8,611.2,8374.0,608.9235,609.2704,605.3458,605.7422,8374.0
2024-11-14 10:30:00,610.75,614.13,609.82,610.47,15923.0,605.2962,608.646,604.3745,605.0187,15923.0
2024-11-14 11:00:00,610.59,610.88,607.86,610.69,16460.0,605.1376,605.425,602.432,605.2367,16460.0
2024-11-14 11:30:00,610.71,611.89,610.53,611.11,5431.0,605.2566,606.426,605.0782,605.653,5431.0
2024-11-14 12:00:00,611.54,611.71,610.79,611.44,1965.0,606.0791,606.2476,605.3358,605.98,1965.0
2024-11-14 12:30:00,610.79,611.24,608.63,611.24,6980.0,605.3358,605.7818,603.1951,605.7818,6980.0
2024-11-14 13:00:00,611.44,612.09,610.79,611.9,3975.0,605.98,606.6242,605.3358,606.4359,3975.0
2024-11-14 13:30:00,609.56,609.89,608.3,608.68,1845.0,604.1168,604.4439,602.8681,603.2447,1845.0
2024-11-14 14:00:00,608.67,611.54,608.67,610.95,6411.0,603.2348,606.0791,603.2348,605.4944,6411.0
2024-11-14 14:30:00,610.94,611.96,609.78,611.96,5154.0,605.4845,606.4954,604.3349,606.4954,5154.0
2024-11-14 15:00:00,611.65,611.72,608.84,609.12,5200.0,606.1882,606.2575,603.4033,603.6808,5200.0
2024-11-14 15:30:00,608.52,608.53,605.04,606.15,29325.0,603.0861,603.096,599.6372,600.7373,29325.0
2024-11-15 09:30:00,599.44,603.73,599.43,600.97,23644.0,595.6878,599.951,595.6779,597.2082,23644.0
2024-11-15 10:00:00,601.99,601.99,597.34,599.83,7475.0,598.2218,598.2218,593.601,596.0754,7475.0
2024-11-15 10:30:00,600.0,600.51,597.85,598.37,8674.0,596.2443,596.7511,594.1078,594.6245,8674.0
2024-11-15 11:00:00,597.89,599.72,597.75,599.72,5933.0,594.1475,595.9661,594.0084,595.9661,5933.0
2024-11-15 11:30:00,600.04,600.18,598.8,599.17,5969.0,596.2841,596.4232,595.0518,595.4195,5969.0
2024-11-15 12:00:00,599.56,600.8,598.75,599.74,19063.0,595.8071,597.0393,595.0021,595.9859,19063.0
2024-11-15 12:30:00,599.65,600.46,598.91,600.25,9070.0,595.8965,596.7014,595.1611,596.4927,9070.0
2024-11-15 13:00:00,600.17,602.23,599.84,601.03,17300.0,596.4132,598.4603,596.0853,597.2679,17300.0
2024-11-15 13:30:00,599.91,600.23,597.86,598.11,9447.0,596.1549,596.4729,594.1177,594.3661,9447.0
2024-11-15 14:00:00,597.67,597.8,596.4,596.52,12669.0,593.9289,594.0581,592.6668,592.7861,12669.0
2024-11-15 14:30:00,596.62,596.89,594.52,595.65,29656.0,592.8855,593.1538,590.7986,591.9215,29656.0
2024-11-15 15:00:00,595.86,596.51,594.04,594.4,19857.0,592.1302,592.7761,590.3216,590.6794,19857.0
2024-11-15 15:30:00,594.36,595.87,593.35,593.79,81332.0,590.6396,592.1402,589.6359,590.0732,81332.0
2024-11-18 09:30:00,592.36,595.22,590.14,591.43,13282.0,588.6521,591.4942,586.446,587.7279,13282.0
2024-11-18 10:00:00,592.0,594.61,591.99,592.77,13532.0,588.2944,590.888,588.2844,589.0596,13532.0
2024-11-18 10:30:00,593.34,594.44,592.83,594.07,11526.0,589.626,590.7191,589.1192,590.3514,11526.0
2024-11-18 11:00:00,594.0,595.22,592.87,593.02,14522.0,590.2819,591.4942,589.1589,589.308,14522.0
2024-11-18 11:30:00,593.0,594.19,592.99,594.18,9200.0,589.2881,590.4707,589.2782,590.4607,9200.0
2024-11-18 12:00:00,593.76,594.0,593.21,593.8,9683.0,590.0434,590.2819,589.4968,590.0831,9683.0
2024-11-18 12:30:00,593.83,593.99,592.62,593.55,8600.0,590.1129,590.2719,588.9105,589.8347,8600.0
2024-11-18 13:00:00,593.32,593.33,591.53,593.17,7539.0,589.6061,589.6161,587.8273,589.4571,7539.0
2024-11-18 13:30:00,593.18,593.86,592.68,593.49,8329.0,589.467,590.1427,588.9701,589.7751,8329.0
2024-11-18 14:00:00,593.36,593.49,592.28,592.68,6490.0,589.6459,589.7751,588.5726,588.9701,6490.0
2024-11-18 14:30:00,592.65,593.6,591.99,592.44,11675.0,588.9403,589.8844,588.2844,588.7316,11675.0
2024-11-18 15:00:00,592.73,593.21,591.66,591.75,16146.0,589.0198,589.4968,587.9565,588.0459,16146.0
2024-11-18 15:30:00,591.93,594.24,591.78,593.07,81481.0,588.2248,590.5204,588.0758,589.3577,81481.0
2024-11-19 09:30:00,591.56,596.29,590.0,593.86,17016.0,587.8571,592.5575,586.3069,590.1427,17016.0
2024-11-19 10:00:00,594.26,595.61,592.28,595.61,15897.0,590.5402,591.8818,588.5726,591.8818,15897.0
2024-11-19 10:30:00,596.0,599.08,595.48,599.08,13465.0,592.2693,595.3301,591.7526,595.3301,13465.0
2024-11-19 11:00:00,599.08,602.05,599.08,601.67,12056.0,595.3301,598.2815,595.3301,597.9039,12056.0
2024-11-19 11:30:00,601.56,601.78,600.79,601.21,8648.0,597.7945,598.0132,597.0294,597.4467,8648.0
2024-11-19 12:00:00,601.21,601.56,598.79,598.94,6572.0,597.4467,597.7945,595.0419,595.1909,6572.0
2024-11-19 12:30:00,598.8,599.8,598.76,598.82,5700.0,595.0518,596.0456,595.0121,595.0717,5700.0
2024-11-19 13:00:00,598.7,598.9,597.67,598.43,6490.0,594.9524,595.1512,593.9289,594.6841,6490.0
2024-11-19 13:30:00,598.68,600.39,598.41,599.83,5931.0,594.9326,596.6319,594.6643,596.0754,5931.0
2024-11-19 14:00:00,599.78,599.98,598.51,599.29,7290.0,596.0257,596.2244,594.7636,595.5387,7290.0
2024-11-19 14:30:00,599.43,599.73,598.24,598.55,12009.0,595.6779,595.976,594.4953,594.8034,12009.0
2024-11-19 15:00:00,597.99,598.36,597.4,597.82,18621.0,594.2469,594.6146,593.6606,594.0779,18621.0
2024-11-19 15:30:00,597.72,598.0,595.94,596.95,37305.0,593.9786,594.2568,592.2097,593.2134,37305.0
2024-11-20 09:30:00,600.93,603.32,585.47,585.94,40374.0,597.1685,599.5435,581.8053,582.2723,40374.0
2024-11-20 10:00:00,585.86,586.5,578.13,580.58,34136.0,582.1928,582.8288,574.5112,576.9459,34136.0
2024-11-20 10:30:00,580.58,585.07,579.59,583.68,22605.0,576.9459,581.4078,575.9621,580.0265,22605.0
2024-11-20 11:00:00,582.93,582.93,576.88,579.97,38430.0,579.2812,579.2812,573.269,576.3397,38430.0
2024-11-20 11:30:00,579.72,582.05,579.15,581.13,23564.0,576.0912,578.4067,575.5248,577.4924,23564.0
2024-11-20 12:00:00,581.53,582.48,580.15,580.75,16609.0,577.8899,578.834,576.5186,577.1148,16609.0
2024-11-20 12:30:00,581.11,584.07,581.06,583.31,6936.0,577.4725,580.414,577.4229,579.6588,6936.0
2024-11-20 13:00:00,583.23,583.28,582.22,582.69,18823.0,579.5793,579.629,578.5756,579.0427,18823.0
2024-11-20 13:30:00,582.72,582.75,581.95,582.68,10294.0,579.0725,579.1023,578.3073,579.0327,10294.0
2024-11-20 14:00:00,583.23,583.34,582.24,583.01,9372.0,579.5793,579.6886,578.5955,579.3607,9372.0
2024-11-20 14:30:00,583.01,583.52,582.46,582.46,10192.0,579.3607,579.8675,578.8141,578.8141,10192.0
2024-11-20 15:00:00,582.56,583.59,582.09,583.44,18006.0,578.9135,579.937,578.4464,579.788,18006.0
2024-11-20 15:30:00,583.36,586.06,581.87,582.0,136017.0,579.7085,582.3916,578.2278,578.357,136017.0
2024-11-21 09:30:00,587.99,587.99,580.02,581.87,13449.0,584.3095,584.3095,576.3894,578.2278,13449.0
2024-11-21 10:00:00,582.59,584.26,581.37,581.77,10825.0,578.9433,580.6028,577.7309,578.1284,10825.0
2024-11-21 10:30:00,581.8,583.33,580.44,582.43,10920.0,578.1582,579.6786,576.8067,578.7843,10920.0
2024-11-21 11:00:00,582.25,583.1,581.01,583.1,16027.0,578.6054,579.4501,577.3732,579.4501,16027.0
2024-11-21 11:30:00,583.37,584.07,582.17,583.06,5809.0,579.7184,580.414,578.5259,579.4103,5809.0
2024-11-21 12:00:00,583.45,583.64,581.99,582.48,8993.0,579.7979,579.9867,578.347,578.834,8993.0
2024-11-21 12:30:00,582.61,583.63,582.45,583.58,8197.0,578.9632,579.9768,578.8042,579.9271,8197.0
2024-11-21 13:00:00,584.01,584.48,582.3,582.64,8519.0,580.3544,580.8215,578.6551,578.993,8519.0
2024-11-21 13:30:00,582.84,582.84,581.03,581.19,7093.0,579.1917,579.1917,577.393,577.552,7093.0
2024-11-21 14:00:00,580.96,581.74,580.76,581.58,14894.0,577.3235,578.0986,577.1247,577.9396,14894.0
2024-11-21 14:30:00,581.62,581.69,580.22,581.01,14514.0,577.9794,578.0489,576.5881,577.3732,14514.0
2024-11-21 15:00:00,580.66,583.43,580.03,583.37,28259.0,577.0254,579.778,576.3993,579.7184,28259.0
2024-11-21 15:30:00,584.01,584.14,580.37,581.49,137325.0,580.3544,580.4836,576.7372,577.8502,137325.0
2024-11-22 09:30:00,579.23,586.88,578.88,584.23,20494.0,575.6043,583.2064,575.2565,580.573,20494.0
2024-11-22 10:00:00,585.3,590.04,583.3,584.35,17236.0,581.6363,586.3466,579.6488,580.6923,17236.0
2024-11-22 10:30:00,584.25,585.52,584.23,584.98,13352.0,580.5929,581.8549,580.573,581.3183,13352.0
2024-11-22 11:00:00,584.92,584.92,582.32,583.06,4014.0,581.2587,581.2587,578.675,579.4103,4014.0
2024-11-22 11:30:00,583.64,585.18,583.01,585.13,9625.0,579.9867,581.5171,579.3607,581.4674,9625.0
2024-11-22 12:00:00,584.54,585.22,584.21,584.29,9654.0,580.8811,581.5568,580.5531,580.6326,9654.0
2024-11-22 12:30:00,584.44,584.44,582.79,583.01,6489.0,580.7817,580.7817,579.142,579.3607,6489.0
2024-11-22 13:00:00,582.96,584.79,582.96,584.3,2738.0,579.311,581.1295,579.311,580.6426,2738.0
2024-11-22 13:30:00,584.58,585.23,584.47,585.23,4300.0,580.9208,581.5668,580.8115,581.5668,4300.0
2024-11-22 14:00:00,585.45,585.45,583.71,583.8,2596.0,581.7854,581.7854,580.0563,580.1457,2596.0
2024-11-22 14:30:00,583.56,583.81,583.15,583.42,5504.0,579.9072,580.1556,579.4998,579.7681,5504.0
2024-11-22 15:00:00,583.34,585.69,582.13,585.15,8248.0,579.6886,582.0239,578.4862,581.4873,8248.0
2024-11-22 15:30:00,585.25,590.61,585.25,589.67,29572.0,581.5866,586.9131,581.5866,585.979,29572.0
2024-11-25 09:30:00,592.75,596.55,591.86,592.53,7919.0,589.0397,592.8159,588.1553,588.8211,7919.0
2024-11-25 10:00:00,592.53,594.5,589.58,594.5,8988.0,588.8211,590.7787,585.8895,590.7787,8988.0
2024-11-25 10:30:00,593.69,595.27,592.39,592.39,9010.0,589.9738,591.5439,588.6819,588.6819,9010.0
2024-11-25 11:00:00,592.59,594.87,592.22,593.56,3314.0,588.8807,591.1464,588.513,589.8446,3314.0
2024-11-25 11:30:00,593.55,595.0,593.04,594.64,4480.0,589.8347,591.2756,589.3279,590.9179,4480.0
2024-11-25 12:00:00,595.22,595.77,594.3,594.88,5543.0,591.4942,592.0408,590.58,591.1564,5543.0
2024-11-25 12:30:00,594.88,594.88,590.55,592.75,3953.0,591.1564,591.1564,586.8535,589.0397,3953.0
2024-11-25 13:00:00,593.1,593.93,592.44,592.57,5443.0,589.3875,590.2123,588.7316,588.8608,5443.0
2024-11-25 13:30:00,592.16,594.58,591.94,593.93,10288.0,588.4534,590.8582,588.2348,590.2123,10288.0
2024-11-25 14:00:00,594.13,594.2,592.74,593.0,11849.0,590.411,590.4806,589.0297,589.2881,11849.0
2024-11-25 14:30:00,593.05,593.05,590.21,591.6,14355.0,589.3378,589.3378,586.5156,587.8969,14355.0
2024-11-25 15:00:00,592.0,592.73,591.36,592.01,16872.0,588.2944,589.0198,587.6584,588.3043,16872.0
2024-11-25 15:30:00,592.11,592.77,590.56,592.58,62828.0,588.4037,589.0596,586.8634,588.8707,62828.0
2024-11-26 09:30:00,593.69,597.0,593.1,593.1,5208.0,589.9738,593.2631,589.3875,589.3875,5208.0
2024-11-26 10:00:00,593.81,597.44,592.45,597.25,9391.0,590.093,593.7003,588.7416,593.5115,9391.0
2024-11-26 10:30:00,597.47,597.65,593.47,596.95,4900.0,593.7301,593.909,589.7552,593.2134,4900.0
2024-11-26 11:00:00,596.74,598.9,596.1,598.9,7528.0,593.0047,595.1512,592.3687,595.1512,7528.0
2024-11-26 11:30:00,599.27,599.37,597.78,599.24,2691.0,595.5189,595.6182,594.0382,595.4891,2691.0
2024-11-26 12:00:00,599.25,600.03,597.6,597.61,7225.0,595.499,596.2741,593.8593,593.8693,7225.0
2024-11-26 12:30:00,597.86,598.25,597.62,597.8,2322.0,594.1177,594.5053,593.8792,594.0581,2322.0
2024-11-26 13:00:00,597.8,599.71,597.79,599.21,1585.0,594.0581,595.9561,594.0481,595.4592,1585.0
2024-11-26 13:30:00,599.23,600.24,597.75,598.89,7642.0,595.4791,596.4828,594.0084,595.1413,7642.0
2024-11-26 14:00:00,598.89,600.44,598.19,599.9,9334.0,595.1413,596.6815,594.4456,596.1449,9334.0
2024-11-26 14:30:00,599.85,601.45,599.85,601.16,2864.0,596.0952,597.6852,596.0952,597.397,2864.0
2024-11-26 15:00:00,600.62,601.92,600.25,601.61,13722.0,596.8604,598.1523,596.4927,597.8442,13722.0
2024-11-26 15:30:00,601.78,603.07,601.51,601.93,35437.0,598.0132,599.2951,597.7449,598.1622,35437.0
2024-11-27 09:30:00,604.2,605.4,601.17,604.33,6372.0,600.418,601.6105,597.407,600.5472,6372.0
2024-11-27 10:00:00,604.37,607.41,604.37,605.9,7199.0,600.5869,603.6079,600.5869,602.1074,7199.0
2024-11-27 10:30:00,605.5,605.64,602.34,602.8,6204.0,601.7099,601.849,598.5697,599.0268,6204.0
2024-11-27 11:00:00,603.28,603.67,601.25,602.92,5298.0,599.5038,599.8913,597.4865,599.146,5298.0
2024-11-27 11:30:00,603.3,603.91,602.19,602.82,6618.0,599.5236,600.1298,598.4206,599.0467,6618.0
2024-11-27 12:00:00,603.18,605.42,602.31,605.42,9508.0,599.4044,601.6304,598.5398,601.6304,9508.0
2024-11-27 12:30:00,605.45,605.53,604.44,605.3,1685.0,601.6602,601.7397,600.6565,601.5111,1685.0
2024-11-27 13:00:00,605.45,605.45,601.7,601.7,4355.0,601.6602,601.6602,597.9337,597.9337,4355.0
2024-11-27 13:30:00,601.37,604.52,601.36,604.15,6869.0,597.6057,600.736,597.5958,600.3683,6869.0
2024-11-27 14:00:00,603.67,604.36,602.85,604.06,5280.0,599.8913,600.577,599.0765,600.2789,5280.0
2024-11-27 14:30:00,604.06,605.3,603.5,605.18,5943.0,600.2789,601.5111,599.7224,601.3919,5943.0
2024-11-27 15:00:00,605.05,605.63,604.14,605.25,5254.0,601.2627,601.8391,600.3584,601.4614,5254.0
2024-11-27 15:30:00,605.45,606.2,604.65,604.91,30437.0,601.6602,602.4055,600.8652,601.1236,30437.0
2024-11-29 09:30:00,605.17,609.0,605.17,607.25,9091.0,601.3819,605.188,601.3819,603.4489,9091.0
2024-11-29 10:00:00,608.86,610.45,607.24,609.53,4291.0,605.0488,606.6289,603.439,605.7147,4291.0
2024-11-29 10:30:00,609.71,609.78,608.39,609.29,6085.0,605.8935,605.9631,604.5818,605.4762,6085.0
2024-11-29 11:00:00,609.2,609.51,608.3,609.32,6299.0,605.3867,605.6948,604.4923,605.506,6299.0
2024-11-29 11:30:00,609.14,610.9,609.04,609.23,3855.0,605.3271,607.0761,605.2277,605.4165,3855.0
2024-11-29 12:00:00,609.83,610.94,609.42,610.09,3912.0,606.0128,607.1158,605.6053,606.2711,3912.0
2024-11-29 12:30:00,610.12,611.08,608.5,609.24,15120.0,606.301,607.2549,604.6911,605.4265,15120.0
2024-12-02 09:30:00,608.01,608.83,601.76,605.1,14056.0,604.2042,605.019,597.9933,601.3124,14056.0
2024-12-02 10:00:00,604.95,606.07,602.96,604.77,9941.0,601.1633,602.2763,599.1858,600.9844,9941.0
2024-12-02 10:30:00,604.1,606.37,604.0,605.47,5476.0,600.3186,602.5744,600.2193,601.6801,5476.0
2024-12-02 11:00:00,605.77,606.62,604.55,605.96,5552.0,601.9782,602.8229,600.7658,602.167,5552.0
2024-12-02 11:30:00,606.48,606.86,605.38,605.7,3453.0,602.6837,603.0614,601.5906,601.9086,3453.0
2024-12-02 12:00:00,606.38,607.48,605.79,605.88,3342.0,602.5844,603.6775,601.9981,602.0875,3342.0
2024-12-02 12:30:00,606.74,607.76,606.11,607.45,2670.0,602.9421,603.9557,602.3161,603.6477,2670.0
2024-12-02 13:00:00,607.27,608.8,606.58,608.8,3938.0,603.4688,604.9892,602.7831,604.9892,3938.0
2024-12-02 13:30:00,608.55,609.54,608.12,608.18,2559.0,604.7408,605.7246,604.3135,604.3731,2559.0
2024-12-02 14:00:00,607.35,609.08,607.31,608.93,6070.0,603.5483,605.2675,603.5085,605.1184,6070.0
2024-12-02 14:30:00,608.32,610.06,608.15,609.01,4380.0,604.5122,606.2413,604.3433,605.1979,4380.0
2024-12-02 15:00:00,609.5,609.66,608.01,608.88,8018.0,605.6848,605.8438,604.2042,605.0687,8018.0
2024-12-02 15:30:00,609.01,609.89,607.0,608.88,21119.0,605.1979,606.0724,603.2005,605.0687,21119.0
2024-12-03 09:30:00,608.58,611.28,607.17,609.8,12262.0,604.7706,607.4537,603.3694,605.983,12262.0
2024-12-03 10:00:00,610.3,613.64,608.62,611.67,7295.0,606.4798,609.7989,604.8103,607.8413,7295.0
2024-12-03 10:30:00,611.13,611.5,608.54,609.6,9958.0,607.3046,607.6723,604.7308,605.7842,9958.0
2024-12-03 11:00:00,609.6,609.6,607.56,609.59,7172.0,605.7842,605.7842,603.757,605.7743,7172.0
2024-12-03 11:30:00,609.74,610.75,608.71,608.8,3559.0,605.9233,606.927,604.8998,604.9892,3559.0
2024-12-03 12:00:00,609.09,609.09,607.61,608.84,3435.0,605.2774,605.2774,603.8067,605.029,3435.0
2024-12-03 12:30:00,609.02,609.46,608.68,608.94,3783.0,605.2078,605.6451,604.87,605.1283,3783.0
2024-12-03 13:00:00,608.89,610.34,608.52,610.34,3154.0,605.0787,606.5196,604.711,606.5196,3154.0
2024-12-03 13:30:00,610.33,610.33,609.76,609.76,2920.0,606.5096,606.5096,605.9432,605.9432,2920.0
2024-12-03 14:00:00,609.84,611.41,609.53,611.41,5903.0,606.0227,607.5829,605.7147,607.5829,5903.0
2024-12-03 14:30:00,611.54,612.04,610.96,611.75,4552.0,607.7121,608.2089,607.1357,607.9208,4552.0
2024-12-03 15:00:00,611.69,611.69,609.86,610.36,6015.0,607.8611,607.8611,606.0426,606.5395,6015.0
2024-12-03 15:30:00,610.42,610.68,608.08,608.13,36136.0,606.5991,606.8575,604.2737,604.3234,36136.0
2024-12-04 09:30:00,605.82,612.59,605.82,612.58,11208.0,602.0279,608.7555,602.0279,608.7456,11208.0
2024-12-04 10:00:00,611.24,616.39,609.51,612.81,11674.0,607.4139,612.5317,605.6948,608.9741,11674.0
2024-12-04 10:30:00,613.13,614.0,612.15,613.36,4816.0,609.2921,610.1567,608.3183,609.5207,4816.0
2024-12-04 11:00:00,613.2,615.22,613.1,613.68,7531.0,609.3617,611.369,609.2623,609.8387,7531.0
2024-12-04 11:30:00,613.76,614.85,613.76,614.17,3333.0,609.9182,611.0013,609.9182,610.3256,3333.0
2024-12-04 12:00:00,613.8,613.99,613.16,613.77,2988.0,609.9579,610.1467,609.3219,609.9281,2988.0
2024-12-04 12:30:00,613.78,614.27,612.64,614.27,4431.0,609.938,610.425,608.8052,610.425,4431.0
2024-12-04 13:00:00,614.53,614.53,613.27,613.27,2840.0,610.6834,610.6834,609.4312,609.4312,2840.0
2024-12-04 13:30:00,613.37,614.4,612.36,614.21,6958.0,609.5306,610.5542,608.5269,610.3654,6958.0
2024-12-04 14:00:00,614.27,614.53,613.75,614.53,1632.0,610.425,610.6834,609.9082,610.6834,1632.0
2024-12-04 14:30:00,614.61,616.16,614.61,616.16,3489.0,610.7629,612.3032,610.7629,612.3032,3489.0
2024-12-04 15:00:00,616.22,616.73,615.48,616.0,6724.0,612.3628,612.8696,611.6274,612.1442,6724.0
2024-12-04 15:30:00,615.98,617.48,615.59,616.29,28992.0,612.1243,613.6149,611.7367,612.4323,28992.0
2024-12-05 09:30:00,610.26,616.02,610.26,613.37,17269.0,606.4401,612.164,606.4401,609.5306,17269.0
2024-12-05 10:00:00,612.92,616.39,611.54,612.64,17511.0,609.0834,612.5317,607.7121,608.8052,17511.0
2024-12-05 10:30:00,612.11,612.89,610.0,611.12,20304.0,608.2785,609.0536,606.1817,607.2947,20304.0
2024-12-05 11:00:00,610.28,612.68,609.92,612.68,4200.0,606.46,608.8449,606.1022,608.8449,4200.0
2024-12-05 11:30:00,612.68,613.05,611.42,612.7,6513.0,608.8449,609.2126,607.5928,608.8648,6513.0
2024-12-05 12:00:00,612.35,613.4,612.2,612.2,4454.0,608.517,609.5604,608.3679,608.3679,4454.0
2024-12-05 12:30:00,612.04,614.92,611.63,614.91,4388.0,608.2089,611.0709,607.8015,611.061,4388.0
2024-12-05 13:00:00,615.13,615.13,612.08,613.21,2210.0,611.2796,611.2796,608.2487,609.3716,2210.0
2024-12-05 13:30:00,613.16,613.51,612.6,613.14,2287.0,609.3219,609.6697,608.7654,609.3021,2287.0
2024-12-05 14:00:00,613.16,613.84,613.0,613.04,3194.0,609.3219,609.9977,609.1629,609.2027,3194.0
2024-12-05 14:30:00,613.18,614.16,613.02,613.91,2855.0,609.3418,610.3157,609.1828,610.0672,2855.0
2024-12-05 15:00:00,613.93,613.93,611.01,611.06,4934.0,610.0871,610.0871,607.1854,607.2351,4934.0
2024-12-05 15:30:00,611.53,613.08,608.72,610.22,40635.0,607.7021,609.2424,604.9097,606.4003,40635.0
2024-12-06 09:30:00,609.17,618.97,609.17,616.15,6392.0,605.3569,615.0956,605.3569,612.2932,6392.0
2024-12-06 10:00:00,617.54,618.63,615.8,615.8,4891.0,613.6745,614.7577,611.9454,611.9454,4891.0
2024-12-06 10:30:00,616.01,617.69,615.29,617.0,3500.0,612.1541,613.8236,611.4386,613.1379,3500.0
2024-12-06 11:00:00,617.69,619.67,616.27,616.71,10088.0,613.8236,615.7912,612.4125,612.8497,10088.0
2024-12-06 11:30:00,616.55,618.96,616.5,617.72,14619.0,612.6907,615.0856,612.641,613.8534,14619.0
2024-12-06 12:00:00,617.62,619.36,616.82,618.63,17120.0,613.754,615.4831,612.959,614.7577,17120.0
2024-12-06 12:30:00,618.39,619.27,618.04,618.87,14605.0,614.5192,615.3937,614.1714,614.9962,14605.0
2024-12-06 13:00:00,618.87,619.2,618.25,618.61,7909.0,614.9962,615.3241,614.3801,614.7378,7909.0
2024-12-06 13:30:00,618.51,619.75,618.21,618.71,7521.0,614.6384,615.8707,614.3403,614.8372,7521.0
2024-12-06 14:00:00,618.95,618.97,617.24,618.29,6791.0,615.0757,615.0956,613.3764,614.4198,6791.0
2024-12-06 14:30:00,617.98,618.31,616.45,616.51,8594.0,614.1118,614.4397,612.5913,612.651,8594.0
2024-12-06 15:00:00,616.51,617.56,615.52,616.22,13822.0,612.651,613.6944,611.6672,612.3628,13822.0
2024-12-06 15:30:00,616.19,617.52,614.89,617.1,45085.0,612.333,613.6546,611.0411,613.2373,45085.0
2024-12-09 09:30:00,618.54,620.08,616.22,619.87,18520.0,614.6683,616.1986,612.3628,615.9899,18520.0
2024-12-09 10:00:00,618.76,620.98,617.02,618.16,21622.0,614.8869,617.093,613.1578,614.2906,21622.0
2024-12-09 10:30:00,618.1,618.58,613.01,613.3,9627.0,614.231,614.708,609.1729,609.4611,9627.0
2024-12-09 11:00:00,613.04,614.19,612.23,613.43,7752.0,609.2027,610.3455,608.3977,609.5902,7752.0
2024-12-09 11:30:00,613.3,615.47,613.28,614.84,5228.0,609.4611,611.6175,609.4412,610.9914,5228.0
2024-12-09 12:00:00,615.13,615.75,614.77,615.68,6922.0,611.2796,611.8957,610.9219,611.8262,6922.0
2024-12-09 12:30:00,615.68,615.68,614.58,615.07,3813.0,611.8262,611.8262,610.733,611.22,3813.0
2024-12-09 13:00:00,615.14,616.2,614.58,615.94,4101.0,611.2895,612.3429,610.733,612.0845,4101.0
2024-12-09 13:30:00,615.99,617.34,615.99,617.18,2207.0,612.1342,613.4758,612.1342,613.3168,2207.0
2024-12-09 14:00:00,617.35,617.63,616.96,617.36,2976.0,613.4857,613.7639,613.0981,613.4956,2976.0
2024-12-09 14:30:00,617.78,618.26,617.39,618.2,3030.0,613.913,614.39,613.5255,614.3304,3030.0
2024-12-09 15:00:00,618.53,619.14,618.19,618.93,4762.0,614.6583,615.2645,614.3204,615.0558,4762.0
2024-12-09 15:30:00,619.04,619.38,618.29,618.72,14439.0,615.1651,615.503,614.4198,614.8471,14439.0
2024-12-10 09:30:00,617.9,624.47,617.33,624.47,12422.0,614.0323,620.5611,613.4658,620.5611,12422.0
2024-12-10 10:00:00,623.52,627.0,622.63,627.0,10172.0,619.6171,623.0753,618.7327,623.0753,10172.0
2024-12-10 10:30:00,626.26,633.19,626.26,632.64,9657.0,622.3399,629.2266,622.3399,628.68,9657.0
2024-12-10 11:00:00,631.5,633.48,631.03,632.07,8756.0,627.5471,629.5147,627.0801,628.1136,8756.0
2024-12-10 11:30:00,632.18,633.27,631.55,632.92,7440.0,628.2229,629.3061,627.5968,628.9582,7440.0
2024-12-10 12:00:00,632.87,635.74,632.21,633.25,14668.0,628.9086,631.7606,628.2527,629.2862,14668.0
2024-12-10 12:30:00,634.09,635.21,634.04,635.13,3220.0,630.1209,631.2339,630.0712,631.1544,3220.0
2024-12-10 13:00:00,634.52,635.13,633.91,634.16,3296.0,630.5482,631.1544,629.942,630.1905,3296.0
2024-12-10 13:30:00,633.62,633.66,632.49,632.49,4035.0,629.6539,629.6936,628.5309,628.5309,4035.0
2024-12-10 14:00:00,632.64,632.65,630.94,632.63,3341.0,628.68,628.6899,626.9906,628.6701,3341.0
2024-12-10 14:30:00,632.59,634.1,632.22,633.26,5248.0,628.6303,630.1309,628.2626,629.2961,5248.0
2024-12-10 15:00:00,633.19,633.29,630.81,630.81,6072.0,629.2266,629.3259,626.8614,626.8614,6072.0
2024-12-10 15:30:00,630.75,631.43,628.2,629.69,43827.0,626.8018,627.4776,624.2678,625.7485,43827.0
2024-12-11 09:30:00,631.51,638.76,630.07,635.41,15325.0,627.5571,634.7617,626.1261,631.4327,15325.0
2024-12-11 10:00:00,634.74,635.98,630.93,631.16,15080.0,630.7668,631.9991,626.9807,627.2093,15080.0
2024-12-11 10:30:00,631.59,632.83,629.46,631.91,5287.0,627.6366,628.8688,625.5199,627.9546,5287.0
2024-12-11 11:00:00,631.1,632.43,629.82,631.98,3651.0,627.1496,628.4713,625.8776,628.0241,3651.0
2024-12-11 11:30:00,632.97,634.24,631.84,633.16,4766.0,629.0079,630.27,627.885,629.1967,4766.0
2024-12-11 12:00:00,634.14,634.15,633.09,633.41,3576.0,630.1706,630.1805,629.1272,629.4452,3576.0
2024-12-11 12:30:00,633.47,634.32,633.47,633.88,2942.0,629.5048,630.3495,629.5048,629.9122,2942.0
2024-12-11 13:00:00,633.69,634.43,632.82,633.88,4224.0,629.7234,630.4588,628.8589,629.9122,4224.0
2024-12-11 13:30:00,633.21,634.04,631.06,631.68,6893.0,629.2464,630.0712,627.1099,627.726,6893.0
2024-12-11 14:00:00,631.94,632.42,631.38,632.12,8506.0,627.9844,628.4614,627.4279,628.1632,8506.0
2024-12-11 14:30:00,631.93,633.44,630.77,632.16,7681.0,627.9744,629.475,626.8217,628.203,7681.0
2024-12-11 15:00:00,632.47,632.92,631.33,632.44,4425.0,628.5111,628.9582,627.3782,628.4812,4425.0
2024-12-11 15:30:00,632.75,632.79,629.03,629.25,46780.0,628.7893,628.8291,625.0926,625.3112,46780.0
2024-12-12 09:30:00,638.94,642.45,635.0,638.85,12786.0,634.9406,638.4286,631.0252,634.8511,12786.0
2024-12-12 10:00:00,639.89,640.14,636.13,636.51,7651.0,635.8846,636.133,632.1481,632.5258,7651.0
2024-12-12 10:30:00,636.3,637.39,634.15,635.92,7347.0,632.3171,633.4003,630.1805,631.9395,7347.0
2024-12-12 11:00:00,635.02,638.06,635.02,636.32,8121.0,631.0451,634.0661,631.0451,632.337,8121.0
2024-12-12 11:30:00,636.0,637.71,635.78,636.49,8417.0,632.019,633.7183,631.8003,632.5059,8417.0
2024-12-12 12:00:00,636.48,636.73,635.57,636.58,7657.0,632.496,632.7444,631.5917,632.5953,7657.0
2024-12-12 12:30:00,637.36,637.44,635.65,636.62,11951.0,633.3704,633.4499,631.6712,632.6351,11951.0
2024-12-12 13:00:00,636.65,636.74,635.81,636.6,7153.0,632.6649,632.7543,631.8302,632.6152,7153.0
2024-12-12 13:30:00,637.15,637.37,636.07,636.07,7649.0,633.1618,633.3804,632.0885,632.0885,7649.0
2024-12-12 14:00:00,635.97,636.7,634.06,635.5,16446.0,631.9891,632.7146,630.0911,631.5221,16446.0
2024-12-12 14:30:00,635.52,636.48,635.52,636.19,3964.0,631.542,632.496,631.542,632.2078,3964.0
2024-12-12 15:00:00,636.04,636.66,635.18,635.85,9568.0,632.0587,632.6748,631.2041,631.8699,9568.0
2024-12-12 15:30:00,636.23,636.5,634.95,636.2,41358.0,632.2475,632.5158,630.9755,632.2177,41358.0
2024-12-13 09:30:00,635.0,636.22,627.91,630.4,10362.0,631.0252,632.2376,623.9796,626.454,10362.0
2024-12-13 10:00:00,630.67,632.45,623.42,624.45,9275.0,626.7223,628.4912,619.5177,620.5413,9275.0
2024-12-13 10:30:00,624.57,625.36,622.21,623.25,9385.0,620.6605,621.4456,618.3153,619.3488,9385.0
2024-12-13 11:00:00,623.45,624.01,621.92,623.91,6083.0,619.5475,620.104,618.0271,620.0046,6083.0
2024-12-13 11:30:00,623.91,624.75,621.32,622.48,12188.0,620.0046,620.8394,617.4309,618.5836,12188.0
2024-12-13 12:00:00,622.25,623.47,621.32,622.31,4842.0,618.355,619.5674,617.4309,618.4147,4842.0
2024-12-13 12:30:00,622.97,622.97,620.32,621.57,7564.0,619.0705,619.0705,616.4371,617.6793,7564.0
2024-12-13 13:00:00,622.24,624.1,622.03,623.89,3222.0,618.3451,620.1934,618.1364,619.9848,3222.0
2024-12-13 13:30:00,624.78,625.54,624.4,624.43,6755.0,620.8692,621.6244,620.4916,620.5214,6755.0
2024-12-13 14:00:00,624.38,624.9,623.19,624.29,2146.0,620.4717,620.9884,619.2891,620.3823,2146.0
2024-12-13 14:30:00,624.24,624.24,623.0,623.29,1876.0,620.3326,620.3326,619.1003,619.3885,1876.0
2024-12-13 15:00:00,623.33,624.9,622.66,624.9,3669.0,619.4283,620.9884,618.7625,620.9884,3669.0
2024-12-13 15:30:00,624.89,626.32,624.18,625.6,18131.0,620.9785,622.3996,620.2729,621.6841,18131.0
2024-12-16 09:30:00,625.04,627.29,621.16,627.29,6761.0,621.1276,623.3635,617.2719,623.3635,6761.0
2024-12-16 10:00:00,626.7,626.7,621.98,623.95,4827.0,622.7772,622.7772,618.0867,620.0444,4827.0
2024-12-16 10:30:00,622.88,624.17,621.23,622.26,2777.0,618.9811,620.263,617.3414,618.365,2777.0
2024-12-16 11:00:00,622.26,623.81,620.0,621.5,3367.0,618.365,619.9053,616.1191,617.6097,3367.0
2024-12-16 11:30:00,621.49,621.49,619.72,620.71,1808.0,617.5998,617.5998,615.8409,616.8247,1808.0
2024-12-16 12:00:00,620.08,622.99,619.66,621.83,4701.0,616.1986,619.0904,615.7812,617.9377,4701.0
2024-12-16 12:30:00,621.74,622.41,619.2,619.72,4602.0,617.8482,618.514,615.3241,615.8409,4602.0
2024-12-16 13:00:00,619.78,621.83,619.78,620.31,2784.0,615.9005,617.9377,615.9005,616.4272,2784.0
2024-12-16 13:30:00,620.82,621.32,620.14,620.37,2659.0,616.934,617.4309,616.2582,616.4868,2659.0
2024-12-16 14:00:00,620.54,621.15,619.58,620.43,2082.0,616.6557,617.2619,615.7017,616.5464,2082.0
2024-12-16 14:30:00,620.88,621.74,620.4,621.17,3539.0,616.9936,617.8482,616.5166,617.2818,3539.0
2024-12-16 15:00:00,621.19,621.35,619.68,620.61,6070.0,617.3017,617.4607,615.8011,616.7253,6070.0
2024-12-16 15:30:00,620.4,620.68,617.02,618.38,22595.0,616.5166,616.7949,613.1578,614.5093,22595.0
2024-12-17 09:30:00,617.67,619.44,613.61,615.32,11564.0,613.8037,615.5626,609.7691,611.4684,11564.0
2024-12-17 10:00:00,614.85,614.9,611.76,612.02,14080.0,611.0013,611.051,607.9307,608.1891,14080.0
2024-12-17 10:30:00,611.9,614.7,611.75,613.17,16682.0,608.0698,610.8523,607.9208,609.3319,16682.0
2024-12-17 11:00:00,613.17,615.86,613.17,615.09,9699.0,609.3319,612.005,609.3319,611.2398,9699.0
2024-12-17 11:30:00,615.09,615.24,614.38,615.0,6597.0,611.2398,611.3889,610.5343,611.1504,6597.0
2024-12-17 12:00:00,615.07,615.29,613.48,613.48,5347.0,611.22,611.4386,609.6399,609.6399,5347.0
2024-12-17 12:30:00,613.81,613.82,611.9,612.6,11955.0,609.9679,609.9778,608.0698,608.7654,11955.0
2024-12-17 13:00:00,612.6,612.6,610.39,611.85,5499.0,608.7654,608.7654,606.5693,608.0201,5499.0
2024-12-17 13:30:00,611.19,611.94,610.84,611.27,7433.0,607.3643,608.1096,607.0165,607.4438,7433.0
2024-12-17 14:00:00,611.86,612.09,610.77,611.12,3582.0,608.0301,608.2586,606.9469,607.2947,3582.0
2024-12-17 14:30:00,610.98,612.08,610.68,612.08,4043.0,607.1556,608.2487,606.8575,608.2487,4043.0
2024-12-17 15:00:00,611.95,612.4,611.37,612.08,4608.0,608.1195,608.5667,607.5431,608.2487,4608.0
2024-12-17 15:30:00,612.28,613.19,610.82,611.5,38412.0,608.4474,609.3517,606.9966,607.6723,38412.0
2024-12-18 09:30:00,619.06,620.3,614.0,617.34,41673.0,615.185,616.4172,610.1567,613.4758,41673.0
2024-12-18 10:00:00,617.34,618.22,615.85,617.71,17233.0,613.4758,614.3503,611.9951,613.8434,17233.0
2024-12-18 10:30:00,618.68,619.46,615.9,618.07,7752.0,614.8074,615.5825,612.0448,614.2012,7752.0
2024-12-18 11:00:00,618.0,618.23,614.11,615.17,15390.0,614.1316,614.3602,610.266,611.3193,15390.0
2024-12-18 11:30:00,615.17,615.54,613.2,614.12,7626.0,611.3193,611.687,609.3617,610.2759,7626.0
2024-12-18 12:00:00,614.34,614.57,613.01,613.86,4089.0,610.4945,610.7231,609.1729,610.0175,4089.0
2024-12-18 12:30:00,613.36,613.36,612.43,613.09,2688.0,609.5207,609.5207,608.5965,609.2524,2688.0
2024-12-18 13:00:00,613.11,613.2,611.38,612.23,2386.0,609.2722,609.3617,607.5531,608.3977,2386.0
2024-12-18 13:30:00,611.93,612.79,611.62,612.79,4545.0,608.0996,608.9542,607.7916,608.9542,4545.0
2024-12-18 14:00:00,612.19,612.27,604.13,606.12,8634.0,608.358,608.4375,600.3485,602.326,8634.0
2024-12-18 14:30:00,605.82,607.0,600.99,601.06,7731.0,602.0279,603.2005,597.2281,597.2977,7731.0
2024-12-18 15:00:00,601.84,603.71,600.56,602.02,21256.0,598.0728,599.9311,596.8008,598.2517,21256.0
2024-12-18 15:30:00,602.35,602.35,597.3,597.63,90662.0,598.5796,598.5796,593.5612,593.8891,90662.0
2024-12-19 09:30:00,596.19,606.2,593.26,602.29,13620.0,592.4582,602.4055,589.5465,598.52,13620.0
2024-12-19 10:00:00,602.36,602.36,598.5,600.4,17390.0,598.5895,598.5895,594.7537,596.6418,17390.0
2024-12-19 10:30:00,600.0,601.09,598.56,600.35,15863.0,596.2443,597.3275,594.8133,596.5921,15863.0
2024-12-19 11:00:00,600.0,601.91,597.66,601.52,27752.0,596.2443,598.1423,593.919,597.7548,27752.0
2024-12-19 11:30:00,601.23,602.31,600.39,602.25,2829.0,597.4666,598.5398,596.6319,598.4802,2829.0
2024-12-19 12:00:00,602.55,603.02,601.76,601.88,8013.0,598.7783,599.2454,597.9933,598.1125,8013.0
2024-12-19 12:30:00,601.74,602.63,600.32,600.6,4724.0,597.9734,598.8578,596.5623,596.8405,4724.0
2024-12-19 13:00:00,599.39,602.85,599.39,602.75,5308.0,595.6381,599.0765,595.6381,598.9771,5308.0
2024-12-19 13:30:00,601.94,603.0,601.94,603.0,8617.0,598.1722,599.2255,598.1722,599.2255,8617.0
2024-12-19 14:00:00,602.82,603.28,600.2,602.41,12537.0,599.0467,599.5038,596.4431,598.6392,12537.0
2024-12-19 14:30:00,602.41,603.02,601.77,602.57,9579.0,598.6392,599.2454,598.0032,598.7982,9579.0
2024-12-19 15:00:00,602.62,603.15,601.26,602.5,9836.0,598.8479,599.3746,597.4964,598.7287,9836.0
2024-12-19 15:30:00,602.63,602.63,599.54,600.34,36846.0,598.8578,598.8578,595.7872,596.5822,36846.0
2024-12-20 09:30:00,597.48,601.37,597.48,598.85,53508.0,593.7401,597.6057,593.7401,595.1015,53508.0
2024-12-20 10:00:00,599.15,599.44,596.16,599.44,12350.0,595.3996,595.6878,592.4283,595.6878,12350.0
2024-12-20 10:30:00,600.39,601.65,600.07,600.55,4525.0,596.6319,597.884,596.3139,596.7909,4525.0
2024-12-20 11:00:00,600.06,603.66,600.06,603.17,5624.0,596.3039,599.8814,596.3039,599.3945,5624.0
2024-12-20 11:30:00,603.0,604.9,603.0,604.84,3906.0,599.2255,601.1136,599.2255,601.054,3906.0
2024-12-20 12:00:00,604.55,606.74,604.47,606.74,3650.0,600.7658,602.9421,600.6863,602.9421,3650.0
2024-12-20 12:30:00,606.4,606.48,604.46,605.06,4965.0,602.6042,602.6837,600.6764,601.2726,4965.0
2024-12-20 13:00:00,605.0,605.0,603.25,603.92,5011.0,601.213,601.213,599.474,600.1398,5011.0
2024-12-20 13:30:00,604.28,604.62,602.96,604.25,4365.0,600.4975,600.8354,599.1858,600.4677,4365.0
2024-12-20 14:00:00,603.43,604.74,603.33,603.97,3240.0,599.6528,600.9546,599.5535,600.1895,3240.0
2024-12-20 14:30:00,604.9,606.19,603.06,603.38,5730.0,601.1136,602.3956,599.2851,599.6031,5730.0
2024-12-20 15:00:00,603.98,604.76,603.22,604.56,7680.0,600.1994,600.9745,599.4441,600.7758,7680.0
2024-12-20 15:30:00,604.2,606.41,603.24,604.88,27976.0,600.418,602.6142,599.464,601.0938,27976.0
2024-12-23 09:30:00,601.67,603.54,598.96,602.75,7690.0,597.9039,599.7621,595.2108,598.9771,7690.0
2024-12-23 10:00:00,601.69,602.79,599.32,602.04,18412.0,597.9237,599.0168,595.5686,598.2715,18412.0
2024-12-23 10:30:00,602.04,602.6,600.32,600.33,2450.0,598.2715,598.828,596.5623,596.5722,2450.0
2024-12-23 11:00:00,599.88,601.16,599.74,600.23,2458.0,596.1251,597.397,595.9859,596.4729,2458.0
2024-12-23 11:30:00,600.27,602.6,600.05,602.6,3881.0,596.5126,598.828,596.294,598.828,3881.0
2024-12-23 12:00:00,602.35,602.35,601.3,601.96,3336.0,598.5796,598.5796,597.5362,598.192,3336.0
2024-12-23 12:30:00,602.01,602.51,601.29,602.22,2649.0,598.2417,598.7386,597.5262,598.4504,2649.0
2024-12-23 13:00:00,602.22,604.84,601.66,604.11,4617.0,598.4504,601.054,597.8939,600.3286,4617.0
2024-12-23 13:30:00,604.52,605.65,603.37,604.25,5382.0,600.736,601.8589,599.5932,600.4677,5382.0
2024-12-23 14:00:00,604.68,604.99,602.07,602.11,6146.0,600.895,601.2031,598.3013,598.3411,6146.0
2024-12-23 14:30:00,602.82,604.14,602.32,603.5,7025.0,599.0467,600.3584,598.5498,599.7224,7025.0
2024-12-23 15:00:00,603.61,604.47,602.45,604.47,5807.0,599.8317,600.6863,598.679,600.6863,5807.0
2024-12-23 15:30:00,604.55,607.1,604.28,605.33,22724.0,600.7658,603.2999,600.4975,601.5409,22724.0
2024-12-24 09:30:00,607.31,607.31,602.99,604.56,8784.0,603.5085,603.5085,599.2156,600.7758,8784.0
2024-12-24 10:00:00,603.88,606.52,603.08,604.01,4735.0,600.1,602.7235,599.305,600.2292,4735.0
2024-12-24 10:30:00,604.03,607.47,604.03,606.68,2510.0,600.2491,603.6675,600.2491,602.8825,2510.0
2024-12-24 11:00:00,606.47,606.47,605.0,605.14,5207.0,602.6738,602.6738,601.213,601.3521,5207.0
2024-12-24 11:30:00,605.0,606.4,604.28,604.96,5046.0,601.213,602.6042,600.4975,601.1733,5046.0
2024-12-24 12:00:00,605.14,606.29,604.46,605.33,4598.0,601.3521,602.4949,600.6764,601.5409,4598.0
2024-12-24 12:30:00,604.82,607.88,604.55,606.85,31646.0,601.0341,604.075,600.7658,603.0514,31646.0
2024-12-26 09:30:00,604.86,609.3,604.86,609.2,3395.0,601.0739,605.4861,601.0739,605.3867,3395.0
2024-12-26 10:00:00,608.53,610.44,607.55,610.2,21948.0,604.7209,606.619,603.747,606.3805,21948.0
2024-12-26 10:30:00,610.2,611.07,608.28,611.07,3014.0,606.3805,607.245,604.4725,607.245,3014.0
2024-12-26 11:00:00,610.38,612.26,610.37,611.53,8144.0,606.5593,608.4276,606.5494,607.7021,8144.0
2024-12-26 11:30:00,612.71,613.56,611.43,611.8,3755.0,608.8747,609.7194,607.6028,607.9704,3755.0
2024-12-26 12:00:00,611.6,611.6,611.08,611.09,894.0,607.7717,607.7717,607.2549,607.2649,894.0
2024-12-26 12:30:00,611.0,611.0,609.86,610.05,1446.0,607.1754,607.1754,606.0426,606.2314,1446.0
2024-12-26 13:00:00,610.23,610.81,610.23,610.81,485.0,606.4103,606.9866,606.4103,606.9866,485.0
2024-12-26 13:30:00,611.4,611.4,610.13,611.12,1661.0,607.5729,607.5729,606.3109,607.2947,1661.0
2024-12-26 14:00:00,610.47,611.0,610.16,610.3,937.0,606.6488,607.1754,606.3407,606.4798,937.0
2024-12-26 14:30:00,610.8,611.43,610.08,611.03,1985.0,606.9767,607.6028,606.2612,607.2053,1985.0
2024-12-26 15:00:00,610.87,611.21,610.37,610.53,1903.0,607.0463,607.3841,606.5494,606.7084,1903.0
2024-12-26 15:30:00,610.25,611.42,609.38,610.87,20476.0,606.4301,607.5928,605.5656,607.0463,20476.0
2024-12-27 09:30:00,607.0,611.93,605.49,611.93,3618.0,603.2005,608.0996,601.6999,608.0996,3618.0
2024-12-27 10:00:00,611.2,611.2,608.3,608.7,6420.0,607.3742,607.3742,604.4923,604.8898,6420.0
2024-12-27 10:30:00,608.72,609.04,606.87,608.3,2798.0,604.9097,605.2277,603.0713,604.4923,2798.0
2024-12-27 11:00:00,606.7,607.72,605.81,607.52,2371.0,602.9024,603.916,602.0179,603.7172,2371.0
2024-12-27 11:30:00,607.88,607.88,605.59,606.09,1761.0,604.075,604.075,601.7993,602.2962,1761.0
2024-12-27 12:00:00,605.32,605.97,605.02,605.02,2083.0,601.531,602.1769,601.2329,601.2329,2083.0
2024-12-27 12:30:00,603.93,604.55,603.33,604.13,2253.0,600.1497,600.7658,599.5535,600.3485,2253.0
2024-12-27 13:00:00,604.3,604.95,603.81,603.81,404.0,600.5174,601.1633,600.0305,600.0305,404.0
2024-12-27 13:30:00,603.82,604.74,603.82,604.74,1000.0,600.0404,600.9546,600.0404,600.9546,1000.0
2024-12-27 14:00:00,604.74,606.17,604.73,605.98,1184.0,600.9546,602.3757,600.9447,602.1869,1184.0
2024-12-27 14:30:00,606.11,608.27,606.0,608.23,3400.0,602.3161,604.4625,602.2067,604.4228,3400.0
2024-12-27 15:00:00,607.68,609.17,606.93,608.07,14842.0,603.8762,605.3569,603.1309,604.2638,14842.0
2024-12-27 15:30:00,607.71,610.44,606.58,609.86,33816.0,603.906,606.619,602.7831,606.0426,33816.0
2024-12-30 09:30:00,602.07,602.26,596.62,597.72,9901.0,598.3013,598.4902,592.8855,593.9786,9901.0
2024-12-30 10:00:00,596.46,598.23,595.07,596.87,5899.0,592.7265,594.4854,591.3452,593.1339,5899.0
2024-12-30 10:30:00,597.68,598.64,595.81,598.15,3100.0,593.9388,594.8928,592.0805,594.4059,3100.0
2024-12-30 11:00:00,598.66,598.72,597.29,597.94,14012.0,594.9127,594.9723,593.5513,594.1972,14012.0
2024-12-30 11:30:00,598.07,598.38,596.1,596.25,5318.0,594.3264,594.6344,592.3687,592.5178,5318.0
2024-12-30 12:00:00,596.51,598.25,596.51,597.74,2760.0,592.7761,594.5053,592.7761,593.9984,2760.0
2024-12-30 12:30:00,597.63,598.27,595.99,596.54,14108.0,593.8891,594.5251,592.2594,592.806,14108.0
2024-12-30 13:00:00,596.58,597.34,595.53,595.95,7179.0,592.8457,593.601,591.8023,592.2197,7179.0
2024-12-30 13:30:00,595.63,596.84,595.63,596.68,5747.0,591.9017,593.1041,591.9017,592.9451,5747.0
2024-12-30 14:00:00,596.5,596.5,595.22,595.67,3323.0,592.7662,592.7662,591.4942,591.9414,3323.0
2024-12-30 14:30:00,595.4,598.89,595.4,598.89,12374.0,591.6731,595.1413,591.6731,595.1413,12374.0
2024-12-30 15:00:00,597.85,599.87,597.36,598.75,3809.0,594.1078,596.1151,593.6208,595.0021,3809.0
2024-12-30 15:30:00,598.29,600.35,598.16,599.55,14853.0,594.545,596.5921,594.4158,595.7971,14853.0
2024-12-31 09:30:00,601.23,603.73,600.27,603.09,3583.0,597.4666,599.951,596.5126,599.315,3583.0
2024-12-31 10:00:00,603.27,606.23,602.58,603.17,3347.0,599.4938,602.4353,598.8082,599.3945,3347.0
2024-12-31 10:30:00,602.77,603.54,602.32,602.5,6458.0,598.997,599.7621,598.5498,598.7287,6458.0
2024-12-31 11:00:00,602.26,602.64,602.26,602.64,600.0,598.4902,598.8678,598.4902,598.8678,600.0
2024-12-31 11:30:00,602.56,602.56,598.58,599.29,3117.0,598.7883,598.7883,594.8332,595.5387,3117.0
2024-12-31 12:00:00,599.29,600.37,598.28,599.67,4298.0,595.5387,596.612,594.5351,595.9164,4298.0
2024-12-31 12:30:00,599.55,600.81,598.13,600.81,3584.0,595.7971,597.0492,594.386,597.0492,3584.0
2024-12-31 13:00:00,600.36,601.04,598.27,599.02,4070.0,596.6021,597.2778,594.5251,595.2704,4070.0
2024-12-31 13:30:00,599.82,600.42,599.54,599.7,2891.0,596.0654,596.6617,595.7872,595.9462,2891.0
2024-12-31 14:00:00,599.63,599.72,598.77,599.24,2101.0,595.8766,595.9661,595.022,595.4891,2101.0
2024-12-31 14:30:00,599.28,599.93,598.72,599.69,2348.0,595.5288,596.1747,594.9723,595.9362,2348.0
2024-12-31 15:00:00,599.65,600.44,598.49,600.4,3832.0,595.8965,596.6815,594.7438,596.6418,3832.0
2024-12-31 15:30:00,600.31,600.48,598.26,600.2,16763.0,596.5524,596.7213,594.5152,596.4431,16763.0
2025-01-02 09:30:00,601.5,603.76,598.55,600.0,20789.0,597.7349,599.9808,594.8034,596.2443,20789.0
2025-01-02 10:00:00,600.02,602.35,600.0,601.59,5399.0,596.2642,598.5796,596.2443,597.8244,5399.0
2025-01-02 10:30:00,600.39,601.49,599.64,600.55,3636.0,596.6319,597.725,595.8866,596.7909,3636.0
2025-01-02 11:00:00,600.0,600.73,598.15,600.73,5867.0,596.2443,596.9697,594.4059,596.9697,5867.0
2025-01-02 11:30:00,601.39,603.19,600.79,602.07,10940.0,597.6256,599.4143,597.0294,598.3013,10940.0
2025-01-02 12:00:00,602.2,602.26,598.23,598.86,11754.0,598.4305,598.4902,594.4854,595.1114,11754.0
2025-01-02 12:30:00,598.9,598.9,596.7,597.56,5359.0,595.1512,595.1512,592.965,593.8196,5359.0
2025-01-02 13:00:00,597.69,598.28,596.26,596.43,3446.0,593.9488,594.5351,592.5277,592.6966,3446.0
2025-01-02 13:30:00,596.55,596.62,595.09,595.27,4775.0,592.8159,592.8855,591.365,591.5439,4775.0
2025-01-02 14:00:00,596.28,597.88,595.52,597.88,7038.0,592.5476,594.1376,591.7923,594.1376,7038.0
2025-01-02 14:30:00,597.35,598.57,596.76,597.33,7713.0,593.6109,594.8233,593.0246,593.591,7713.0
2025-01-02 15:00:00,597.03,598.8,596.97,598.38,8109.0,593.2929,595.0518,593.2333,594.6344,8109.0
2025-01-02 15:30:00,598.19,598.82,595.97,597.16,28363.0,594.4456,595.0717,592.2395,593.4221,28363.0
2025-01-03 09:30:00,597.88,600.0,595.94,598.0,5631.0,594.1376,596.2443,592.2097,594.2568,5631.0
2025-01-03 10:00:00,597.9,601.42,597.68,600.87,4346.0,594.1574,597.6554,593.9388,597.1089,4346.0
2025-01-03 10:30:00,601.35,601.35,599.65,600.7,2100.0,597.5859,597.5859,595.8965,596.9399,2100.0
2025-01-03 11:00:00,601.37,601.58,598.3,600.51,4919.0,597.6057,597.8144,594.5549,596.7511,4919.0
2025-01-03 11:30:00,599.99,601.46,599.99,600.97,4378.0,596.2344,597.6952,596.2344,597.2082,4378.0
2025-01-03 12:00:00,601.65,601.84,600.77,601.44,4430.0,597.884,598.0728,597.0095,597.6753,4430.0
2025-01-03 12:30:00,601.39,601.51,600.34,601.12,1200.0,597.6256,597.7449,596.5822,597.3573,1200.0
2025-01-03 13:00:00,600.79,601.84,600.78,601.84,2353.0,597.0294,598.0728,597.0194,598.0728,2353.0
2025-01-03 13:30:00,602.2,602.81,601.71,602.38,3146.0,598.4305,599.0367,597.9436,598.6094,3146.0
2025-01-03 14:00:00,602.5,602.9,602.17,602.68,3328.0,598.7287,599.1262,598.4007,598.9075,3328.0
2025-01-03 14:30:00,602.74,602.94,602.39,602.41,900.0,598.9672,599.1659,598.6193,598.6392,900.0
2025-01-03 15:00:00,601.9,602.32,601.33,601.7,3576.0,598.1324,598.5498,597.566,597.9337,3576.0
2025-01-03 15:30:00,601.69,601.91,600.17,601.76,12397.0,597.9237,598.1423,596.4132,597.9933,12397.0
2025-01-06 09:30:00,601.48,604.93,599.02,601.59,8152.0,597.715,601.1434,595.2704,597.8244,8152.0
2025-01-06 10:00:00,601.69,603.29,599.11,599.58,7471.0,597.9237,599.5137,595.3599,595.8269,7471.0
2025-01-06 10:30:00,599.54,600.15,597.76,599.65,12060.0,595.7872,596.3934,594.0183,595.8965,12060.0
2025-01-06 11:00:00,600.0,600.98,599.41,600.73,7664.0,596.2443,597.2182,595.658,596.9697,7664.0
2025-01-06 11:30:00,600.73,602.1,600.48,601.98,7065.0,596.9697,598.3312,596.7213,598.2119,7065.0
2025-01-06 12:00:00,601.65,601.69,600.16,600.16,3620.0,597.884,597.9237,596.4033,596.4033,3620.0
2025-01-06 12:30:00,600.77,601.02,599.79,600.0,3379.0,597.0095,597.2579,596.0356,596.2443,3379.0
2025-01-06 13:00:00,599.69,600.13,598.38,599.87,3547.0,595.9362,596.3735,594.6344,596.1151,3547.0
2025-01-06 13:30:00,599.86,599.98,597.83,597.95,11796.0,596.1052,596.2244,594.0879,594.2071,11796.0
2025-01-06 14:00:00,598.13,600.0,597.7,599.96,4241.0,594.386,596.2443,593.9587,596.2046,4241.0
2025-01-06 14:30:00,599.83,600.72,599.81,600.32,5913.0,596.0754,596.9598,596.0555,596.5623,5913.0
2025-01-06 15:00:00,599.82,600.14,599.2,599.35,7674.0,596.0654,596.3834,595.4493,595.5984,7674.0
2025-01-06 15:30:00,599.45,600.48,596.54,596.7,35075.0,595.6977,596.7213,592.806,592.965,35075.0
2025-01-07 09:30:00,594.51,597.7,591.57,593.39,13388.0,590.7887,593.9587,587.8671,589.6757,13388.0
2025-01-07 10:00:00,591.06,594.83,589.61,594.83,7594.0,587.3603,591.1067,585.9193,591.1067,7594.0
2025-01-07 10:30:00,595.23,597.38,593.75,595.62,6031.0,591.5042,593.6407,590.0334,591.8917,6031.0
2025-01-07 11:00:00,596.0,596.37,594.57,595.3,5124.0,592.2693,592.637,590.8483,591.5737,5124.0
2025-01-07 11:30:00,595.23,595.64,593.16,593.16,7490.0,591.5042,591.9116,589.4471,589.4471,7490.0
2025-01-07 12:00:00,593.16,594.79,593.08,593.67,7209.0,589.4471,591.0669,589.3676,589.9539,7209.0
2025-01-07 12:30:00,593.89,594.18,591.41,592.98,6178.0,590.1725,590.4607,587.7081,589.2682,6178.0
2025-01-07 13:00:00,593.19,593.75,592.69,593.75,2799.0,589.4769,590.0334,588.9801,590.0334,2799.0
2025-01-07 13:30:00,593.21,593.89,592.59,593.09,3252.0,589.4968,590.1725,588.8807,589.3776,3252.0
2025-01-07 14:00:00,592.89,594.13,592.37,593.34,4664.0,589.1788,590.411,588.6621,589.626,4664.0
2025-01-07 14:30:00,592.86,593.49,592.58,592.72,3255.0,589.149,589.7751,588.8707,589.0099,3255.0
2025-01-07 15:00:00,592.68,592.68,589.41,589.77,9606.0,588.9701,588.9701,585.7206,586.0783,9606.0
2025-01-07 15:30:00,589.71,591.47,588.05,591.09,33584.0,586.0187,587.7677,584.3691,587.3901,33584.0
2025-01-08 09:30:00,588.05,589.5,586.11,586.39,22342.0,584.3691,585.81,582.4412,582.7195,22342.0
2025-01-08 10:00:00,586.62,589.1,586.14,588.08,9780.0,582.9481,585.4125,582.4711,584.3989,9780.0
2025-01-08 10:30:00,588.07,591.09,587.24,590.73,29555.0,584.389,587.3901,583.5642,587.0323,29555.0
2025-01-08 11:00:00,590.63,592.56,589.74,592.1,9507.0,586.933,588.8509,586.0485,588.3938,9507.0
2025-01-08 11:30:00,592.89,594.45,592.09,593.21,3000.0,589.1788,590.729,588.3838,589.4968,3000.0
2025-01-08 12:00:00,593.58,593.58,590.92,591.95,3100.0,589.8645,589.8645,587.2211,588.2447,3100.0
2025-01-08 12:30:00,591.81,594.37,591.43,593.84,9065.0,588.1056,590.6495,587.7279,590.1229,9065.0
2025-01-08 13:00:00,594.37,595.96,594.37,595.86,4616.0,590.6495,592.2296,590.6495,592.1302,4616.0
2025-01-08 13:30:00,595.9,597.41,595.87,596.28,4110.0,592.17,593.6705,592.1402,592.5476,4110.0
2025-01-08 14:00:00,596.24,597.99,595.91,597.99,4095.0,592.5078,594.2469,592.1799,594.2469,4095.0
2025-01-08 14:30:00,597.75,598.73,596.86,598.57,7807.0,594.0084,594.9823,593.124,594.8233,7807.0
2025-01-08 15:00:00,598.9,599.74,597.57,599.73,10312.0,595.1512,595.9859,593.8295,595.976,10312.0
2025-01-08 15:30:00,599.73,602.3,598.88,602.23,42151.0,595.976,598.5299,595.1313,598.4603,42151.0
2025-01-10 09:30:00,589.53,595.0,587.1,587.3,15640.0,585.8398,591.2756,583.4251,583.6238,15640.0
2025-01-10 10:00:00,586.5,588.6,582.12,583.79,21897.0,582.8288,584.9157,578.4762,580.1358,21897.0
2025-01-10 10:30:00,583.32,586.01,580.1,581.24,15758.0,579.6687,582.3419,576.4689,577.6017,15758.0
2025-01-10 11:00:00,580.34,580.68,577.77,578.56,9234.0,576.7074,577.0452,574.1535,574.9385,9234.0
2025-01-10 11:30:00,578.01,578.73,577.05,577.57,6821.0,574.3919,575.1074,573.438,573.9547,6821.0
2025-01-10 12:00:00,577.9,577.9,574.84,576.6,20106.0,574.2826,574.2826,571.2418,572.9908,20106.0
2025-01-10 12:30:00,576.6,577.39,575.8,577.15,9578.0,572.9908,573.7758,572.1958,573.5373,9578.0
2025-01-10 13:00:00,577.15,579.04,576.73,578.57,15907.0,573.5373,575.4155,573.12,574.9484,15907.0
2025-01-10 13:30:00,578.14,580.19,577.63,580.02,7278.0,574.5211,576.5583,574.0143,576.3894,7278.0
2025-01-10 14:00:00,580.01,580.01,577.26,578.52,3430.0,576.3794,576.3794,573.6466,574.8988,3430.0
2025-01-10 14:30:00,578.45,578.45,575.86,575.86,4772.0,574.8292,574.8292,572.2554,572.2554,4772.0
2025-01-10 15:00:00,575.69,576.51,573.7,574.39,7417.0,572.0865,572.9013,570.1089,570.7946,7417.0
2025-01-10 15:30:00,574.44,576.88,573.8,575.35,35176.0,570.8443,573.269,570.2083,571.7486,35176.0
2025-01-13 09:30:00,574.0,578.62,570.25,578.62,16396.0,570.4071,574.9981,566.6805,574.9981,16396.0
2025-01-13 10:00:00,577.58,578.59,575.43,576.4,8228.0,573.9646,574.9683,571.8281,572.792,8228.0
2025-01-13 10:30:00,577.25,580.11,577.05,578.3,9749.0,573.6367,576.4788,573.438,574.6801,9749.0
2025-01-13 11:00:00,578.3,578.74,576.2,578.42,16798.0,574.6801,575.1174,572.5933,574.7994,16798.0
2025-01-13 11:30:00,578.42,579.71,577.43,577.71,10906.0,574.7994,576.0813,573.8156,574.0938,10906.0
2025-01-13 12:00:00,577.98,579.78,576.81,579.75,5302.0,574.3621,576.1509,573.1995,576.1211,5302.0
2025-01-13 12:30:00,579.08,580.68,578.43,580.68,4241.0,575.4553,577.0452,574.8093,577.0452,4241.0
2025-01-13 13:00:00,581.29,581.55,579.9,580.52,3979.0,577.6514,577.9098,576.2701,576.8862,3979.0
2025-01-13 13:30:00,580.97,581.17,579.95,581.17,4916.0,577.3334,577.5322,576.3198,577.5322,4916.0
2025-01-13 14:00:00,580.84,581.66,580.73,581.5,2934.0,577.2042,578.0191,577.0949,577.8601,2934.0
2025-01-13 14:30:00,581.67,581.67,578.79,580.34,7840.0,578.029,578.029,575.1671,576.7074,7840.0
2025-01-13 15:00:00,579.87,580.02,578.05,579.13,15957.0,576.2403,576.3894,574.4317,575.5049,15957.0
2025-01-13 15:30:00,578.86,581.58,578.85,580.53,38319.0,575.2366,577.9396,575.2267,576.8962,38319.0
2025-01-14 09:30:00,582.67,584.2,579.46,583.47,10562.0,579.0228,580.5432,575.8329,579.8178,10562.0
2025-01-14 10:00:00,584.0,586.16,583.47,584.47,9813.0,580.3445,582.4909,579.8178,580.8115,9813.0
2025-01-14 10:30:00,584.19,586.72,583.68,584.94,5216.0,580.5333,583.0474,580.0265,581.2786,5216.0
2025-01-14 11:00:00,584.14,584.39,582.97,584.37,20078.0,580.4836,580.732,579.3209,580.7121,20078.0
2025-01-14 11:30:00,584.18,585.21,582.07,582.09,8538.0,580.5233,581.5469,578.4265,578.4464,8538.0
2025-01-14 12:00:00,582.31,583.55,582.22,583.55,6512.0,578.665,579.8973,578.5756,579.8973,6512.0
2025-01-14 12:30:00,582.62,584.29,581.64,584.0,7583.0,578.9731,580.6326,577.9992,580.3445,7583.0
2025-01-14 13:00:00,584.0,586.01,583.82,585.91,7097.0,580.3445,582.3419,580.1656,582.2425,7097.0
2025-01-14 13:30:00,585.69,586.75,585.68,586.32,3605.0,582.0239,583.0772,582.0139,582.6499,3605.0
2025-01-14 14:00:00,586.32,587.47,585.64,586.21,15659.0,582.6499,583.7927,581.9742,582.5406,15659.0
2025-01-14 14:30:00,585.73,586.81,583.71,583.85,7968.0,582.0636,583.1369,580.0563,580.1954,7968.0
2025-01-14 15:00:00,584.13,585.01,583.43,584.64,9749.0,580.4736,581.3481,579.778,580.9804,9749.0
2025-01-14 15:30:00,584.64,586.25,583.61,586.0,39546.0,580.9804,582.5804,579.9569,582.3319,39546.0
2025-01-15 09:30:00,596.67,598.79,593.32,597.62,10219.0,592.9351,595.0419,589.6061,593.8792,10219.0
2025-01-15 10:00:00,597.62,600.82,597.41,599.16,19294.0,593.8792,597.0592,593.6705,595.4096,19294.0
2025-01-15 10:30:00,599.91,599.91,596.77,598.56,8146.0,596.1549,596.1549,593.0345,594.8133,8146.0
2025-01-15 11:00:00,598.67,598.67,596.54,597.3,6720.0,594.9226,594.9226,592.806,593.5612,6720.0
2025-01-15 11:30:00,597.04,597.04,594.56,596.35,6143.0,593.3028,593.3028,590.8384,592.6172,6143.0
2025-01-15 12:00:00,596.03,597.57,595.96,596.99,9266.0,592.2992,593.8295,592.2296,593.2531,9266.0
2025-01-15 12:30:00,597.65,599.1,597.32,597.32,4832.0,593.909,595.3499,593.5811,593.5811,4832.0
2025-01-15 13:00:00,597.99,598.0,596.86,598.0,4958.0,594.2469,594.2568,593.124,594.2568,4958.0
2025-01-15 13:30:00,598.34,599.58,598.34,598.36,3523.0,594.5947,595.8269,594.5947,594.6146,3523.0
2025-01-15 14:00:00,599.4,599.78,598.52,599.22,2749.0,595.6481,596.0257,594.7736,595.4692,2749.0
2025-01-15 14:30:00,599.58,600.37,599.45,600.37,3544.0,595.8269,596.612,595.6977,596.612,3544.0
2025-01-15 15:00:00,600.64,600.89,599.54,600.2,6885.0,596.8803,597.1287,595.7872,596.4431,6885.0
2025-01-15 15:30:00,600.03,602.71,600.02,600.81,41652.0,596.2741,598.9373,596.2642,597.0492,41652.0
2025-01-16 09:30:00,603.44,603.44,598.74,599.04,7677.0,599.6628,599.6628,594.9922,595.2903,7677.0
2025-01-16 10:00:00,599.93,606.43,598.75,606.42,11205.0,596.1747,602.6341,595.0021,602.6241,11205.0
2025-01-16 10:30:00,606.43,608.0,604.48,608.0,7089.0,602.6341,604.1942,600.6963,604.1942,7089.0
2025-01-16 11:00:00,607.57,608.33,604.57,604.94,19606.0,603.7669,604.5222,600.7857,601.1534,19606.0
2025-01-16 11:30:00,605.01,605.29,603.07,604.51,12707.0,601.2229,601.5012,599.2951,600.7261,12707.0
2025-01-16 12:00:00,604.51,605.05,604.07,604.61,1882.0,600.7261,601.2627,600.2888,600.8254,1882.0
2025-01-16 12:30:00,605.0,605.02,604.03,604.74,3879.0,601.213,601.2329,600.2491,600.9546,3879.0
2025-01-16 13:00:00,604.63,605.11,604.14,604.24,3937.0,600.8453,601.3223,600.3584,600.4578,3937.0
2025-01-16 13:30:00,603.68,604.7,603.61,604.01,953.0,599.9013,600.9149,599.8317,600.2292,953.0
2025-01-16 14:00:00,603.13,604.36,602.85,604.02,4776.0,599.3547,600.577,599.0765,600.2391,4776.0
2025-01-16 14:30:00,604.02,608.04,604.02,607.62,19057.0,600.2391,604.234,600.2391,603.8166,19057.0
2025-01-16 15:00:00,608.34,610.02,608.34,610.02,4953.0,604.5321,606.2016,604.5321,606.2016,4953.0
2025-01-16 15:30:00,610.54,610.89,608.6,609.81,31943.0,606.7183,607.0661,604.7905,605.9929,31943.0
2025-01-17 09:30:00,612.76,617.19,609.02,610.64,52777.0,608.9244,613.3267,605.2078,606.8177,52777.0
2025-01-17 10:00:00,612.26,613.89,611.21,613.56,8310.0,608.4276,610.0474,607.3841,609.7194,8310.0
2025-01-17 10:30:00,613.08,614.19,611.97,614.19,4769.0,609.2424,610.3455,608.1394,610.3455,4769.0
2025-01-17 11:00:00,614.13,615.88,612.6,614.62,7293.0,610.2859,612.0249,608.7654,610.7728,7293.0
2025-01-17 11:30:00,614.54,615.33,613.38,614.41,3533.0,610.6933,611.4783,609.5406,610.5641,3533.0
2025-01-17 12:00:00,614.17,614.8,613.0,614.74,4623.0,610.3256,610.9517,609.1629,610.892,4623.0
2025-01-17 12:30:00,613.87,615.0,613.66,613.76,3597.0,610.0275,611.1504,609.8188,609.9182,3597.0
2025-01-17 13:00:00,614.08,614.39,612.79,613.32,2829.0,610.2362,610.5442,608.9542,609.4809,2829.0
2025-01-17 13:30:00,613.26,613.49,612.35,613.29,5160.0,609.4213,609.6499,608.517,609.4511,5160.0
2025-01-17 14:00:00,613.37,613.37,612.0,612.07,2894.0,609.5306,609.5306,608.1692,608.2388,2894.0
2025-01-17 14:30:00,612.5,613.51,611.51,611.98,3689.0,608.6661,609.6697,607.6823,608.1493,3689.0
2025-01-17 15:00:00,611.52,612.6,610.56,611.32,6333.0,607.6922,608.7654,606.7382,607.4934,6333.0
2025-01-17 15:30:00,611.26,613.18,611.25,612.38,27039.0,607.4338,609.3418,607.4239,608.5468,27039.0
2025-01-21 09:30:00,604.96,611.98,604.96,610.02,20746.0,601.1733,608.1493,601.1733,606.2016,20746.0
2025-01-21 10:00:00,609.07,610.4,606.52,608.76,10788.0,605.2575,606.5792,602.7235,604.9495,10788.0
2025-01-21 10:30:00,608.59,611.31,607.72,610.79,9872.0,604.7805,607.4835,603.916,606.9668,9872.0
2025-01-21 11:00:00,610.82,612.93,610.81,612.27,12707.0,606.9966,609.0934,606.9866,608.4375,12707.0
2025-01-21 11:30:00,612.42,613.18,611.11,612.79,18382.0,608.5866,609.3418,607.2848,608.9542,18382.0
2025-01-21 12:00:00,612.61,614.1,612.16,613.67,19862.0,608.7754,610.256,608.3282,609.8287,19862.0
2025-01-21 12:30:00,614.0,615.43,614.0,614.8,6400.0,610.1567,611.5777,610.1567,610.9517,6400.0
2025-01-21 13:00:00,614.37,617.0,613.73,616.69,3348.0,610.5244,613.1379,609.8884,612.8298,3348.0
2025-01-21 13:30:00,617.0,618.32,617.0,617.76,4433.0,613.1379,614.4496,613.1379,613.8931,4433.0
2025-01-21 14:00:00,618.17,618.61,617.9,617.9,2957.0,614.3006,614.7378,614.0323,614.0323,2957.0
2025-01-21 14:30:00,617.74,617.9,616.03,616.35,29407.0,613.8733,614.0323,612.174,612.492,29407.0
2025-01-21 15:00:00,616.92,618.05,615.71,618.02,11422.0,613.0584,614.1813,611.856,614.1515,11422.0
2025-01-21 15:30:00,618.05,618.46,615.73,617.48,33278.0,614.1813,614.5888,611.8758,613.6149,33278.0
2025-01-22 09:30:00,615.94,615.94,611.29,612.65,7734.0,612.0845,612.0845,607.4636,608.8151,7734.0
2025-01-22 10:00:00,614.57,617.11,612.81,617.11,3387.0,610.7231,613.2472,608.9741,613.2472,3387.0
2025-01-22 10:30:00,617.45,618.76,615.58,618.22,5725.0,613.5851,614.8869,611.7268,614.3503,5725.0
2025-01-22 11:00:00,618.19,618.21,615.01,615.88,6346.0,614.3204,614.3403,611.1603,612.0249,6346.0
2025-01-22 11:30:00,616.75,617.17,615.48,615.48,4289.0,612.8895,613.3068,611.6274,611.6274,4289.0
2025-01-22 12:00:00,615.72,615.72,613.97,614.56,3429.0,611.8659,611.8659,610.1269,610.7132,3429.0
2025-01-22 12:30:00,614.82,615.31,614.09,614.19,5097.0,610.9715,611.4585,610.2461,610.3455,5097.0
2025-01-22 13:00:00,613.82,614.39,613.1,613.1,1590.0,609.9778,610.5442,609.2623,609.2623,1590.0
2025-01-22 13:30:00,613.46,613.8,612.02,612.31,4399.0,609.6201,609.9579,608.1891,608.4772,4399.0
2025-01-22 14:00:00,611.68,613.14,611.68,612.67,3432.0,607.8512,609.3021,607.8512,608.835,3432.0
2025-01-22 14:30:00,612.55,614.1,612.49,613.77,6872.0,608.7157,610.256,608.6561,609.9281,6872.0
2025-01-22 15:00:00,613.45,614.54,613.08,614.27,15638.0,609.6101,610.6933,609.2424,610.425,15638.0
2025-01-22 15:30:00,614.39,615.27,612.87,612.95,53200.0,610.5442,611.4187,609.0337,609.1132,53200.0
2025-01-23 09:30:00,615.37,615.37,611.83,612.75,15929.0,611.5181,611.5181,608.0003,608.9145,15929.0
2025-01-23 10:00:00,613.01,613.01,610.62,610.92,21637.0,609.1729,609.1729,606.7978,607.0959,21637.0
2025-01-23 10:30:00,611.52,612.23,609.76,611.88,16977.0,607.6922,608.3977,605.9432,608.0499,16977.0
2025-01-23 11:00:00,612.09,613.63,611.35,613.11,11687.0,608.2586,609.789,607.5233,609.2722,11687.0
2025-01-23 11:30:00,613.24,613.87,612.73,612.73,7953.0,609.4014,610.0275,608.8946,608.8946,7953.0
2025-01-23 12:00:00,612.96,615.71,612.96,613.8,12224.0,609.1232,611.856,609.1232,609.9579,12224.0
2025-01-23 12:30:00,613.69,613.89,612.03,612.46,10806.0,609.8486,610.0474,608.199,608.6263,10806.0
2025-01-23 13:00:00,612.79,613.8,612.36,612.8,7135.0,608.9542,609.9579,608.5269,608.9642,7135.0
2025-01-23 13:30:00,612.77,613.79,612.21,612.91,16000.0,608.9344,609.948,608.3779,609.0735,16000.0
2025-01-23 14:00:00,612.91,613.4,612.17,612.72,20564.0,609.0735,609.5604,608.3381,608.8847,20564.0
2025-01-23 14:30:00,612.73,614.73,612.34,614.5,13448.0,608.8946,610.8821,608.5071,610.6535,13448.0
2025-01-23 15:00:00,614.18,614.83,613.34,614.49,9542.0,610.3355,610.9815,609.5008,610.6436,9542.0
2025-01-23 15:30:00,614.42,616.0,613.27,615.62,60767.0,610.574,612.1442,609.4312,611.7665,60767.0
2025-01-24 09:30:00,613.38,616.85,612.2,615.61,12759.0,609.5406,612.9888,608.3679,611.7566,12759.0
2025-01-24 10:00:00,615.86,617.72,614.96,616.77,5591.0,612.005,613.8534,611.1107,612.9093,5591.0
2025-01-24 10:30:00,616.88,619.57,616.88,619.33,5940.0,613.0186,615.6918,613.0186,615.4533,5940.0
2025-01-24 11:00:00,619.52,620.67,618.33,620.24,7141.0,615.6421,616.7849,614.4596,616.3576,7141.0
2025-01-24 11:30:00,620.45,621.2,620.34,620.66,5955.0,616.5663,617.3116,616.457,616.775,5955.0
2025-01-24 12:00:00,620.43,620.97,619.67,620.79,4682.0,616.5464,617.083,615.7912,616.9042,4682.0
2025-01-24 12:30:00,620.52,622.97,620.3,620.57,6800.0,616.6359,619.0705,616.4172,616.6855,6800.0
2025-01-24 13:00:00,620.69,621.35,620.08,620.36,3275.0,616.8048,617.4607,616.1986,616.4769,3275.0
2025-01-24 13:30:00,620.08,621.29,619.59,619.8,4055.0,616.1986,617.401,615.7117,615.9204,4055.0
2025-01-24 14:00:00,619.8,619.8,618.95,619.45,3895.0,615.9204,615.9204,615.0757,615.5726,3895.0
2025-01-24 14:30:00,619.36,619.91,619.17,619.41,4384.0,615.4831,616.0297,615.2943,615.5328,4384.0
2025-01-24 15:00:00,618.59,619.23,618.14,618.14,5027.0,614.7179,615.3539,614.2708,614.2708,5027.0
2025-01-24 15:30:00,618.14,620.74,617.65,620.57,36612.0,614.2708,616.8545,613.7838,616.6855,36612.0
2025-01-27 09:30:00,615.97,619.35,613.06,619.35,14694.0,612.1143,615.4732,609.2226,615.4732,14694.0
2025-01-27 10:00:00,619.53,620.08,617.46,619.32,7328.0,615.6521,616.1986,613.595,615.4434,7328.0
2025-01-27 10:30:00,619.81,621.5,618.84,621.3,6864.0,615.9303,617.6097,614.9664,617.411,6864.0
2025-01-27 11:00:00,621.24,623.23,620.38,622.28,5632.0,617.3514,619.3289,616.4967,618.3848,5632.0
2025-01-27 11:30:00,622.36,623.84,622.02,623.08,8512.0,618.4643,619.9351,618.1265,619.1798,8512.0
2025-01-27 12:00:00,623.08,625.44,622.11,625.41,5413.0,619.1798,621.5251,618.2159,621.4952,5413.0
2025-01-27 12:30:00,624.87,625.12,622.33,622.33,5212.0,620.9586,621.2071,618.4345,618.4345,5212.0
2025-01-27 13:00:00,622.76,622.88,621.73,622.44,7468.0,618.8618,618.9811,617.8383,618.5438,7468.0
2025-01-27 13:30:00,622.49,623.22,620.89,622.75,5156.0,618.5935,619.319,617.0035,618.8519,5156.0
2025-01-27 14:00:00,623.22,623.9,622.13,623.64,5998.0,619.319,619.9947,618.2358,619.7363,5998.0
2025-01-27 14:30:00,623.46,624.01,622.52,623.08,9974.0,619.5575,620.104,618.6233,619.1798,9974.0
2025-01-27 15:00:00,622.84,623.0,620.7,622.32,11358.0,618.9413,619.1003,616.8147,618.4246,11358.0
2025-01-27 15:30:00,622.3,624.13,622.06,623.59,27426.0,618.4047,620.2233,618.1662,619.6866,27426.0
2025-01-28 09:30:00,622.54,628.5,619.33,627.3,25192.0,618.6432,624.5659,615.4533,623.3734,25192.0
2025-01-28 10:00:00,625.58,629.56,624.11,629.23,15507.0,621.6642,625.6193,620.2034,625.2913,15507.0
2025-01-28 10:30:00,629.23,634.57,629.23,633.76,5775.0,625.2913,630.5979,625.2913,629.793,5775.0
2025-01-28 11:00:00,634.22,634.99,630.78,630.79,9984.0,630.2501,631.0153,626.8316,626.8416,9984.0
2025-01-28 11:30:00,631.3,632.22,629.84,630.21,5931.0,627.3484,628.2626,625.8975,626.2652,5931.0
2025-01-28 12:00:00,630.54,631.04,629.62,630.41,6566.0,626.5931,627.09,625.6789,626.464,6566.0
2025-01-28 12:30:00,630.28,630.85,628.93,630.52,4375.0,626.3348,626.9012,624.9932,626.5733,4375.0
2025-01-28 13:00:00,630.65,630.97,629.81,630.75,7163.0,626.7024,627.0204,625.8677,626.8018,7163.0
2025-01-28 13:30:00,630.42,630.61,629.49,630.13,6648.0,626.4739,626.6627,625.5497,626.1857,6648.0
2025-01-28 14:00:00,630.2,630.96,629.64,630.47,5986.0,626.2553,627.0105,625.6988,626.5236,5986.0
2025-01-28 14:30:00,630.47,632.33,630.03,631.33,14700.0,626.5236,628.3719,626.0863,627.3782,14700.0
2025-01-28 15:00:00,631.43,632.29,630.93,630.93,12182.0,627.4776,628.3322,626.9807,626.9807,12182.0
2025-01-28 15:30:00,630.94,631.29,627.72,628.47,63637.0,626.9906,627.3384,623.7908,624.5361,63637.0
2025-01-29 09:30:00,595.95,604.88,572.27,591.19,96328.0,592.2197,601.0938,568.6879,587.4894,96328.0
2025-01-29 10:00:00,590.56,596.71,587.9,596.0,34843.0,586.8634,592.9749,584.22,592.2693,34843.0
2025-01-29 10:30:00,595.95,604.25,594.96,598.17,40585.0,592.2197,600.4677,591.2359,594.4258,40585.0
2025-01-29 11:00:00,598.12,599.4,594.58,598.46,19621.0,594.3761,595.6481,590.8582,594.7139,19621.0
2025-01-29 11:30:00,599.27,618.19,598.5,604.82,45751.0,595.5189,614.3204,594.7537,601.0341,45751.0
2025-01-29 12:00:00,604.79,609.63,604.45,607.0,15814.0,601.0043,605.814,600.6664,603.2005,15814.0
2025-01-29 12:30:00,606.01,607.47,600.52,601.52,18709.0,602.2167,603.6675,596.761,597.7548,18709.0
2025-01-29 13:00:00,601.47,601.47,598.83,600.8,28694.0,597.7051,597.7051,595.0816,597.0393,28694.0
2025-01-29 13:30:00,601.1,601.57,593.53,593.88,9436.0,597.3374,597.8045,589.8148,590.1626,9436.0
2025-01-29 14:00:00,593.04,593.91,589.73,590.91,9373.0,589.3279,590.1924,586.0386,587.2112,9373.0
2025-01-29 14:30:00,590.84,593.47,590.65,592.99,9834.0,587.1416,589.7552,586.9528,589.2782,9834.0
2025-01-29 15:00:00,591.61,593.84,590.01,592.41,16201.0,587.9068,590.1229,586.3168,588.7018,16201.0
2025-01-29 15:30:00,592.41,594.89,590.58,593.05,79762.0,588.7018,591.1663,586.8833,589.3378,79762.0
2025-01-30 09:30:00,593.5,603.75,591.67,602.62,17105.0,589.785,599.9708,587.9664,598.8479,17105.0
2025-01-30 10:00:00,601.41,602.38,596.9,597.59,13874.0,597.6455,598.6094,593.1637,593.8494,13874.0
2025-01-30 10:30:00,597.47,598.36,594.76,596.18,9288.0,593.7301,594.6146,591.0371,592.4482,9288.0
2025-01-30 11:00:00,596.18,597.39,595.47,596.45,5455.0,592.4482,593.6506,591.7427,592.7165,5455.0
2025-01-30 11:30:00,596.13,596.8,594.19,594.89,6351.0,592.3985,593.0643,590.4707,591.1663,6351.0
2025-01-30 12:00:00,594.27,594.76,590.08,590.46,7442.0,590.5502,591.0371,586.3864,586.764,7442.0
2025-01-30 12:30:00,590.44,592.57,589.99,591.23,10263.0,586.7441,588.8608,586.297,587.5292,10263.0
2025-01-30 13:00:00,590.8,591.48,590.29,590.42,11547.0,587.1019,587.7776,586.5951,586.7243,11547.0
2025-01-30 13:30:00,590.44,591.06,589.65,590.7,11954.0,586.7441,587.3603,585.9591,587.0025,11954.0
2025-01-30 14:00:00,590.79,592.36,590.21,591.53,11046.0,587.092,588.6521,586.5156,587.8273,11046.0
2025-01-30 14:30:00,591.46,594.01,590.8,593.79,5972.0,587.7578,590.2918,587.1019,590.0732,5972.0
2025-01-30 15:00:00,593.79,594.25,592.79,592.82,7913.0,590.0732,590.5303,589.0794,589.1092,7913.0
2025-01-30 15:30:00,592.81,592.81,585.06,590.68,64531.0,589.0993,589.0993,581.3978,586.9826,64531.0
2025-01-31 09:30:00,590.85,592.46,587.39,590.31,12456.0,587.1516,588.7515,583.7132,586.615,12456.0
2025-01-31 10:00:00,589.95,591.27,588.14,589.2,64071.0,586.2572,587.5689,584.4585,585.5119,64071.0
2025-01-31 10:30:00,589.5,590.77,587.08,589.06,33235.0,585.81,587.0721,583.4052,585.3728,33235.0
2025-01-31 11:00:00,589.19,589.8,587.83,588.76,13278.0,585.502,586.1082,584.1505,585.0747,13278.0
2025-01-31 11:30:00,589.1,589.1,586.04,588.39,16002.0,585.4125,585.4125,582.3717,584.707,16002.0
2025-01-31 12:00:00,588.77,592.98,588.77,592.98,11092.0,585.0846,589.2682,585.0846,589.2682,11092.0
2025-01-31 12:30:00,592.98,593.54,591.75,591.75,4713.0,589.2682,589.8247,588.0459,588.0459,4713.0
2025-01-31 13:00:00,591.75,592.74,590.45,590.45,5976.0,588.0459,589.0297,586.7541,586.7541,5976.0
2025-01-31 13:30:00,590.27,591.27,588.84,590.63,6716.0,586.5752,587.5689,585.1542,586.933,6716.0
2025-01-31 14:00:00,590.39,595.29,589.0,593.73,12229.0,586.6945,591.5638,585.3132,590.0136,12229.0
2025-01-31 14:30:00,594.36,596.06,592.35,596.06,11364.0,590.6396,592.329,588.6422,592.329,11364.0
2025-01-31 15:00:00,595.57,596.34,594.06,594.4,20723.0,591.842,592.6072,590.3415,590.6794,20723.0
2025-01-31 15:30:00,594.6,597.09,593.79,596.94,57480.0,590.8781,593.3525,590.0732,593.2035,57480.0
2025-02-03 09:30:00,587.19,588.28,583.26,584.39,19286.0,583.5145,584.5977,579.6091,580.732,19286.0
2025-02-03 10:00:00,582.96,589.55,582.28,589.45,23372.0,579.311,585.8597,578.6352,585.7603,23372.0
2025-02-03 10:30:00,589.57,592.95,589.1,591.22,17542.0,585.8796,589.2384,585.4125,587.5193,17542.0
2025-02-03 11:00:00,591.35,592.34,589.26,591.25,9432.0,587.6484,588.6323,585.5715,587.5491,9432.0
2025-02-03 11:30:00,591.02,591.47,587.79,588.52,13372.0,587.3205,587.7677,584.1107,584.8362,13372.0
2025-02-03 12:00:00,588.11,589.75,586.12,589.34,8777.0,584.4287,586.0585,582.4512,585.651,8777.0
2025-02-03 12:30:00,588.3,588.3,585.72,586.98,11766.0,584.6175,584.6175,582.0537,583.3058,11766.0
2025-02-03 13:00:00,587.02,587.31,584.99,586.57,9925.0,583.3456,583.6337,581.3283,582.8984,9925.0
2025-02-03 13:30:00,586.49,587.36,585.31,586.0,12060.0,582.8189,583.6834,581.6463,582.3319,12060.0
2025-02-03 14:00:00,585.61,585.99,583.54,584.18,10101.0,581.9444,582.322,579.8873,580.5233,10101.0
2025-02-03 14:30:00,584.2,585.66,583.57,584.18,15110.0,580.5432,581.9941,579.9171,580.5233,15110.0
2025-02-03 15:00:00,584.57,584.76,581.67,581.68,22985.0,580.9109,581.0997,578.029,578.039,22985.0
2025-02-03 15:30:00,581.95,583.56,581.38,582.28,67916.0,578.3073,579.9072,577.7409,578.6352,67916.0
2025-02-04 09:30:00,580.2,584.49,579.35,580.32,24649.0,576.5682,580.8314,575.7236,576.6875,24649.0
2025-02-04 10:00:00,581.28,584.07,578.8,583.11,32460.0,577.6415,580.414,575.177,579.46,32460.0
2025-02-04 10:30:00,582.71,583.98,581.85,583.09,15640.0,579.0625,580.3246,578.2079,579.4402,15640.0
2025-02-04 11:00:00,583.25,588.7,582.93,588.69,12863.0,579.5991,585.015,579.2812,585.0051,12863.0
2025-02-04 11:30:00,589.14,589.28,587.61,588.51,5819.0,585.4523,585.5914,583.9319,584.8262,5819.0
2025-02-04 12:00:00,588.34,589.47,585.07,585.33,19012.0,584.6573,585.7802,581.4078,581.6661,19012.0
2025-02-04 12:30:00,585.4,587.75,584.52,587.65,7112.0,581.7357,584.071,580.8612,583.9716,7112.0
2025-02-04 13:00:00,587.66,587.69,586.11,586.53,8957.0,583.9815,584.0114,582.4412,582.8586,8957.0
2025-02-04 13:30:00,587.2,587.46,586.65,586.95,9480.0,583.5244,583.7828,582.9779,583.276,9480.0
2025-02-04 14:00:00,586.6,587.98,586.14,586.36,10424.0,582.9282,584.2995,582.4711,582.6897,10424.0
2025-02-04 14:30:00,586.19,587.54,585.74,586.38,13213.0,582.5207,583.8623,582.0736,582.7096,13213.0
2025-02-04 15:00:00,586.55,586.94,585.3,585.6,16038.0,582.8785,583.2661,581.6363,581.9344,16038.0
2025-02-04 15:30:00,585.73,587.23,584.32,584.72,62897.0,582.0636,583.5542,580.6625,581.0599,62897.0
2025-02-05 09:30:00,586.17,588.19,580.45,581.71,20330.0,582.5009,584.5082,576.8167,578.0688,20330.0
2025-02-05 10:00:00,582.38,582.38,578.89,580.03,21359.0,578.7346,578.7346,575.2664,576.3993,21359.0
2025-02-05 10:30:00,579.01,579.55,577.24,579.07,20829.0,575.3857,575.9223,573.6268,575.4453,20829.0
2025-02-05 11:00:00,579.23,579.23,575.2,577.46,17075.0,575.6043,575.6043,571.5995,573.8454,17075.0
2025-02-05 11:30:00,577.97,580.15,576.79,579.62,10818.0,574.3522,576.5186,573.1796,575.9919,10818.0
2025-02-05 12:00:00,579.48,581.48,579.36,580.38,7424.0,575.8527,577.8402,575.7335,576.7471,7424.0
2025-02-05 12:30:00,580.38,581.86,580.36,581.64,6766.0,576.7471,578.2179,576.7272,577.9992,6766.0
2025-02-05 13:00:00,581.64,582.03,580.24,580.82,22002.0,577.9992,578.3868,576.608,577.1844,22002.0
2025-02-05 13:30:00,580.82,581.19,578.83,579.04,6844.0,577.1844,577.552,575.2068,575.4155,6844.0
2025-02-05 14:00:00,578.88,579.54,577.6,578.83,13151.0,575.2565,575.9124,573.9845,575.2068,13151.0
2025-02-05 14:30:00,578.07,581.49,578.07,581.36,26127.0,574.4516,577.8502,574.4516,577.721,26127.0
2025-02-05 15:00:00,581.11,584.45,580.76,583.15,26477.0,577.4725,580.7916,577.1247,579.4998,26477.0
2025-02-05 15:30:00,583.27,583.72,581.78,582.1,101047.0,579.619,580.0662,578.1384,578.4563,101047.0
2025-02-06 09:30:00,587.08,587.75,582.83,585.97,17300.0,583.4052,584.071,579.1818,582.3021,17300.0
2025-02-06 10:00:00,586.16,586.16,583.7,584.59,11654.0,582.4909,582.4909,580.0463,580.9308,11654.0
2025-02-06 10:30:00,584.0,584.25,581.93,582.64,15204.0,580.3445,580.5929,578.2874,578.993,15204.0
2025-02-06 11:00:00,582.64,583.55,581.62,582.3,22542.0,578.993,579.8973,577.9794,578.6551,22542.0
2025-02-06 11:30:00,582.42,582.48,581.33,581.33,7388.0,578.7743,578.834,577.6912,577.6912,7388.0
2025-02-06 12:00:00,581.38,583.31,580.98,582.74,13268.0,577.7409,579.6588,577.3434,579.0923,13268.0
2025-02-06 12:30:00,582.67,583.72,581.64,582.9,15128.0,579.0228,580.0662,577.9992,579.2513,15128.0
2025-02-06 13:00:00,582.92,583.46,582.09,582.74,11297.0,579.2712,579.8078,578.4464,579.0923,11297.0
2025-02-06 13:30:00,582.49,583.14,580.98,581.29,9390.0,578.8439,579.4898,577.3434,577.6514,9390.0
2025-02-06 14:00:00,581.3,581.37,580.29,580.69,8638.0,577.6614,577.7309,576.6577,577.0552,8638.0
2025-02-06 14:30:00,580.68,582.1,579.48,581.46,8743.0,577.0452,578.4563,575.8527,577.8204,8743.0
2025-02-06 15:00:00,581.75,585.17,581.6,585.17,12835.0,578.1085,581.5071,577.9595,581.5071,12835.0
2025-02-06 15:30:00,585.34,587.49,585.05,587.47,58599.0,581.6761,583.8126,581.3879,583.7927,58599.0
2025-02-07 09:30:00,587.42,588.06,584.89,587.46,33523.0,583.743,584.379,581.2289,583.7828,33523.0
2025-02-07 10:00:00,584.93,588.0,584.51,585.59,11150.0,581.2686,584.3194,580.8513,581.9245,11150.0
2025-02-07 10:30:00,585.0,585.56,582.96,583.38,7927.0,581.3382,581.8947,579.311,579.7283,7927.0
2025-02-07 11:00:00,583.38,584.75,581.25,581.53,6891.0,579.7283,581.0898,577.6117,577.8899,6891.0
2025-02-07 11:30:00,581.89,582.11,579.98,580.29,3733.0,578.2477,578.4663,576.3496,576.6577,3733.0
2025-02-07 12:00:00,579.79,581.81,579.39,580.75,10012.0,576.1608,578.1682,575.7633,577.1148,10012.0
2025-02-07 12:30:00,580.22,581.84,579.7,580.34,8372.0,576.5881,578.198,576.0714,576.7074,8372.0
2025-02-07 13:00:00,579.26,581.53,579.26,581.08,2861.0,575.6341,577.8899,575.6341,577.4427,2861.0
2025-02-07 13:30:00,580.99,581.07,579.42,579.94,4690.0,577.3533,577.4328,575.7931,576.3099,4690.0
2025-02-07 14:00:00,579.63,580.15,577.52,578.43,14758.0,576.0018,576.5186,573.905,574.8093,14758.0
2025-02-07 14:30:00,578.43,580.56,578.43,578.79,15598.0,574.8093,576.926,574.8093,575.1671,15598.0
2025-02-07 15:00:00,578.48,579.97,578.21,579.61,13865.0,574.859,576.3397,574.5907,575.9819,13865.0
2025-02-07 15:30:00,579.71,580.28,578.63,579.36,57849.0,576.0813,576.6477,575.0081,575.7335,57849.0
2025-02-10 09:30:00,582.05,582.43,575.59,578.93,15400.0,578.4067,578.7843,571.9871,575.3062,15400.0
2025-02-10 10:00:00,578.46,581.25,578.22,579.69,16937.0,574.8391,577.6117,574.6006,576.0614,16937.0
2025-02-10 10:30:00,579.69,579.85,577.84,579.5,15458.0,576.0614,576.2204,574.223,575.8726,15458.0
2025-02-10 11:00:00,579.5,579.89,577.63,578.12,7206.0,575.8726,576.2602,574.0143,574.5013,7206.0
2025-02-10 11:30:00,578.42,578.54,578.02,578.08,5518.0,574.7994,574.9186,574.4019,574.4615,5518.0
2025-02-10 12:00:00,578.17,579.24,576.92,578.58,6861.0,574.5509,575.6143,573.3088,574.9584,6861.0
2025-02-10 12:30:00,578.73,579.47,578.53,579.17,5497.0,575.1074,575.8428,574.9087,575.5447,5497.0
2025-02-10 13:00:00,579.23,579.5,578.9,579.16,12962.0,575.6043,575.8726,575.2764,575.5348,12962.0
2025-02-10 13:30:00,579.16,579.42,578.32,579.02,16720.0,575.5348,575.7931,574.7,575.3956,16720.0
2025-02-10 14:00:00,579.13,579.2,578.41,578.41,5132.0,575.5049,575.5745,574.7894,574.7894,5132.0
2025-02-10 14:30:00,578.56,579.17,578.45,578.81,7517.0,574.9385,575.5447,574.8292,575.1869,7517.0
2025-02-10 15:00:00,578.77,578.83,578.39,578.59,10633.0,575.1472,575.2068,574.7696,574.9683,10633.0
2025-02-10 15:30:00,578.78,583.83,578.49,583.63,62678.0,575.1571,580.1755,574.8689,579.9768,62678.0
2025-02-11 09:30:00,574.49,582.22,570.3,573.5,61321.0,570.894,578.5756,566.7302,569.9102,61321.0
2025-02-11 10:00:00,573.15,576.9,570.8,576.65,25709.0,569.5624,573.2889,567.2271,573.0405,25709.0
2025-02-11 10:30:00,576.61,579.65,575.75,578.61,35279.0,573.0007,576.0217,572.1461,574.9882,35279.0
2025-02-11 11:00:00,577.64,579.64,576.54,577.65,8948.0,574.0243,576.0117,572.9312,574.0342,8948.0
2025-02-11 11:30:00,577.42,577.69,575.97,576.81,15274.0,573.8056,574.074,572.3647,573.1995,15274.0
2025-02-11 12:00:00,576.81,578.14,576.01,576.98,11317.0,573.1995,574.5211,572.4045,573.3684,11317.0
2025-02-11 12:30:00,577.12,577.48,572.23,572.45,15329.0,573.5075,573.8653,568.6481,568.8668,15329.0
2025-02-11 13:00:00,572.46,572.63,570.08,570.08,7055.0,568.8767,569.0456,566.5116,566.5116,7055.0
2025-02-11 13:30:00,570.28,572.16,569.15,571.85,32583.0,566.7103,568.5786,565.5874,568.2705,32583.0
2025-02-11 14:00:00,572.15,574.32,571.59,574.25,18946.0,568.5686,570.725,568.0121,570.6555,18946.0
2025-02-11 14:30:00,574.39,576.47,574.2,576.47,15079.0,570.7946,572.8616,570.6058,572.8616,15079.0
2025-02-11 15:00:00,576.3,576.61,575.0,576.14,20169.0,572.6927,573.0007,571.4008,572.5337,20169.0
2025-02-11 15:30:00,576.14,578.16,576.14,577.04,69261.0,572.5337,574.541,572.5337,573.428,69261.0
2025-02-12 09:30:00,572.24,573.0,567.71,571.33,11998.0,568.6581,569.4133,564.1564,567.7538,11998.0
2025-02-12 10:00:00,570.1,573.44,570.1,570.97,7419.0,566.5315,569.8506,566.5315,567.396,7419.0
2025-02-12 10:30:00,570.84,572.9,570.79,572.4,13431.0,567.2668,569.3139,567.2171,568.8171,13431.0
2025-02-12 11:00:00,571.8,573.0,567.04,568.08,9547.0,568.2208,569.4133,563.4906,564.5241,9547.0
2025-02-12 11:30:00,568.08,571.48,567.38,571.04,40076.0,564.5241,567.9028,563.8285,567.4656,40076.0
2025-02-12 12:00:00,571.21,571.78,570.83,571.07,8385.0,567.6345,568.2009,567.2569,567.4954,8385.0
2025-02-12 12:30:00,571.9,573.11,571.68,572.62,11489.0,568.3202,569.5226,568.1016,569.0357,11489.0
2025-02-12 13:00:00,572.73,573.22,570.28,570.28,8670.0,569.145,569.6319,566.7103,566.7103,8670.0
2025-02-12 13:30:00,571.08,571.47,570.1,570.1,5864.0,567.5053,567.8929,566.5315,566.5315,5864.0
2025-02-12 14:00:00,569.78,569.99,568.42,569.64,12294.0,566.2135,566.4222,564.862,566.0743,12294.0
2025-02-12 14:30:00,569.64,571.14,569.47,570.61,17628.0,566.0743,567.565,565.9054,567.0383,17628.0
2025-02-12 15:00:00,570.51,571.25,569.6,569.77,25247.0,566.9389,567.6743,566.0346,566.2035,25247.0
2025-02-12 15:30:00,569.8,572.71,569.33,572.44,94659.0,566.2333,569.1251,565.7663,568.8568,94659.0
2025-02-13 09:30:00,575.13,575.61,572.23,574.27,16547.0,571.53,572.007,568.6481,570.6754,16547.0
2025-02-13 10:00:00,575.09,576.27,573.49,575.25,18955.0,571.4902,572.6628,569.9002,571.6492,18955.0
2025-02-13 10:30:00,575.35,575.53,573.6,574.34,12339.0,571.7486,571.9275,570.0096,570.7449,12339.0
2025-02-13 11:00:00,574.08,574.43,572.19,572.87,29655.0,570.4865,570.8344,568.6084,569.2841,29655.0
2025-02-13 11:30:00,573.25,573.41,571.43,571.43,16625.0,569.6617,569.8207,567.8531,567.8531,16625.0
2025-02-13 12:00:00,571.57,572.06,571.04,571.18,13807.0,567.9923,568.4792,567.4656,567.6047,13807.0
2025-02-13 12:30:00,571.51,571.63,570.0,570.0,11624.0,567.9326,568.0519,566.4321,566.4321,11624.0
2025-02-13 13:00:00,569.94,570.07,568.68,568.97,29432.0,566.3725,566.5017,565.1204,565.4085,29432.0
2025-02-13 13:30:00,568.95,569.31,568.3,568.96,27641.0,565.3887,565.7464,564.7427,565.3986,27641.0
2025-02-13 14:00:00,569.08,572.02,568.97,570.87,47595.0,565.5178,568.4394,565.4085,567.2966,47595.0
2025-02-13 14:30:00,571.01,571.91,570.75,570.9,14021.0,567.4358,568.3301,567.1774,567.3265,14021.0
2025-02-13 15:00:00,571.11,572.91,570.39,571.83,30489.0,567.5351,569.3239,566.8196,568.2506,30489.0
2025-02-13 15:30:00,571.61,573.29,571.52,572.16,76084.0,568.032,569.7015,567.9426,568.5786,76084.0
2025-02-14 09:30:00,573.86,577.09,571.49,574.0,10547.0,572.0605,575.2804,569.6979,572.2001,10547.0
2025-02-14 10:00:00,573.93,577.0,573.41,575.53,4994.0,572.1303,575.1907,571.6119,573.7253,4994.0
2025-02-14 10:30:00,575.51,576.37,574.86,575.46,3559.0,573.7053,574.5626,573.0574,573.6555,3559.0
2025-02-14 11:00:00,575.63,576.77,574.02,574.02,4884.0,573.825,574.9614,572.22,572.22,4884.0
2025-02-14 11:30:00,574.82,576.95,574.7,576.84,4764.0,573.0175,575.1408,572.8979,575.0312,4764.0
2025-02-14 12:00:00,576.59,578.87,576.4,578.42,8921.0,574.7819,577.0548,574.5925,576.6062,8921.0
2025-02-14 12:30:00,578.72,578.78,576.65,576.65,17129.0,576.9053,576.9651,574.8418,574.8418,17129.0
2025-02-14 13:00:00,576.65,577.31,574.3,575.36,5121.0,574.8418,575.4997,572.4991,573.5558,5121.0
2025-02-14 13:30:00,575.02,576.72,574.84,575.8,10997.0,573.2169,574.9115,573.0374,573.9944,10997.0
2025-02-14 14:00:00,575.47,575.79,572.52,572.52,8690.0,573.6655,573.9844,570.7247,570.7247,8690.0
2025-02-14 14:30:00,572.38,573.32,572.38,573.16,10663.0,570.5851,571.5222,570.5851,571.3627,10663.0
2025-02-14 15:00:00,573.02,573.37,571.88,571.91,9133.0,571.2231,571.572,570.0867,570.1166,9133.0
2025-02-14 15:30:00,572.07,574.03,571.44,572.25,51780.0,570.2761,572.23,569.6481,570.4556,51780.0
2025-02-18 09:30:00,572.66,575.69,565.09,565.09,29302.0,570.8643,573.8848,563.318,563.318,29302.0
2025-02-18 10:00:00,564.91,565.54,561.71,564.1,11690.0,563.1386,563.7666,559.9486,562.3311,11690.0
2025-02-18 10:30:00,564.47,566.22,563.89,565.02,7629.0,562.6999,564.4445,562.1218,563.2482,7629.0
2025-02-18 11:00:00,565.72,566.46,563.91,564.43,9951.0,563.946,564.6837,562.1417,562.6601,9951.0
2025-02-18 11:30:00,564.01,565.73,563.01,565.24,18114.0,562.2414,563.956,561.2445,563.4675,18114.0
2025-02-18 12:00:00,565.65,568.91,565.39,568.79,6343.0,563.8762,567.126,563.6171,567.0064,6343.0
2025-02-18 12:30:00,568.9,569.36,567.1,567.11,8753.0,567.1161,567.5746,565.3217,565.3317,8753.0
2025-02-18 13:00:00,567.17,567.47,566.44,566.44,4141.0,565.3915,565.6905,564.6638,564.6638,4141.0
2025-02-18 13:30:00,567.09,567.53,566.05,567.49,6975.0,565.3117,565.7504,564.275,565.7105,6975.0
2025-02-18 14:00:00,567.64,569.4,566.32,568.7,13319.0,565.86,567.6145,564.5441,566.9167,13319.0
2025-02-18 14:30:00,568.88,570.61,568.22,570.2,20435.0,567.0961,568.8207,566.4382,568.412,20435.0
2025-02-18 15:00:00,570.13,570.45,568.46,570.29,10966.0,568.3422,568.6612,566.6774,568.5017,10966.0
2025-02-18 15:30:00,570.34,573.2,570.34,572.69,79129.0,568.5515,571.4026,568.5515,570.8942,79129.0
2025-02-19 09:30:00,571.09,572.57,567.71,568.24,14833.0,569.2992,570.7745,565.9298,566.4581,14833.0
2025-02-19 10:00:00,568.92,569.46,567.43,567.46,9884.0,567.136,567.6743,565.6507,565.6806,9884.0
2025-02-19 10:30:00,567.74,569.6,567.4,568.25,17160.0,565.9597,567.8139,565.6208,566.4681,17160.0
2025-02-19 11:00:00,567.88,570.17,567.52,570.17,14634.0,566.0993,568.3821,565.7404,568.3821,14634.0
2025-02-19 11:30:00,570.24,570.51,568.98,569.68,15500.0,568.4519,568.721,567.1958,567.8936,15500.0
2025-02-19 12:00:00,569.8,570.01,568.81,569.88,13365.0,568.0132,568.2226,567.0263,568.093,13365.0
2025-02-19 12:30:00,569.89,571.08,569.5,570.6,7753.0,568.103,569.2892,567.7142,568.8107,7753.0
2025-02-19 13:00:00,570.36,572.09,570.16,571.85,12822.0,568.5715,570.2961,568.3721,570.0568,12822.0
2025-02-19 13:30:00,572.2,574.15,571.84,573.76,9830.0,570.4057,572.3496,570.0468,571.9608,9830.0
2025-02-19 14:00:00,573.98,576.33,573.98,576.27,13134.0,572.1801,574.5228,572.1801,574.4629,13134.0
2025-02-19 14:30:00,576.27,576.32,573.89,573.91,13999.0,574.4629,574.5128,572.0904,572.1103,13999.0
2025-02-19 15:00:00,574.32,574.72,573.22,573.57,11716.0,572.5191,572.9178,571.4225,571.7714,11716.0
2025-02-19 15:30:00,573.69,575.18,573.12,574.81,65562.0,571.891,573.3764,571.3228,573.0075,65562.0
2025-02-20 09:30:00,574.1,575.5,571.64,572.0,59577.0,572.2997,573.6954,569.8475,570.2063,59577.0
2025-02-20 10:00:00,571.86,571.86,569.0,569.95,25436.0,570.0668,570.0668,567.2157,568.1628,25436.0
2025-02-20 10:30:00,570.84,571.0,568.52,569.05,10396.0,569.05,569.2095,566.7372,567.2656,10396.0
2025-02-20 11:00:00,569.0,571.28,568.92,571.28,10560.0,567.2157,569.4886,567.136,569.4886,10560.0
2025-02-20 11:30:00,571.46,571.51,570.1,570.48,27089.0,569.668,569.7179,568.3123,568.6911,27089.0
2025-02-20 12:00:00,570.83,571.6,570.83,570.93,9558.0,569.04,569.8076,569.04,569.1397,9558.0
2025-02-20 12:30:00,571.06,572.0,569.77,570.01,14473.0,569.2693,570.2063,567.9833,568.2226,14473.0
2025-02-20 13:00:00,569.89,570.52,569.61,569.99,12342.0,568.103,568.731,567.8238,568.2026,12342.0
2025-02-20 13:30:00,569.85,569.95,568.02,568.35,8505.0,568.0631,568.1628,566.2388,566.5678,8505.0
2025-02-20 14:00:00,568.34,571.33,568.32,571.14,11426.0,566.5578,569.5384,566.5379,569.349,11426.0
2025-02-20 14:30:00,570.99,572.59,570.97,572.31,24730.0,569.1995,570.7945,569.1796,570.5154,24730.0
2025-02-20 15:00:00,572.48,574.39,572.15,573.56,33821.0,570.6848,572.5888,570.3559,571.7614,33821.0
2025-02-20 15:30:00,573.74,575.48,572.82,574.48,79865.0,571.9409,573.6754,571.0238,572.6786,79865.0
2025-02-21 09:30:00,573.19,575.2,571.34,575.0,26339.0,571.3926,573.3963,569.5484,573.1969,26339.0
2025-02-21 10:00:00,574.31,575.05,573.83,574.56,10403.0,572.5091,573.2468,572.0306,572.7583,10403.0
2025-02-21 10:30:00,575.05,575.05,573.25,574.58,4128.0,573.2468,573.2468,571.4524,572.7782,4128.0
2025-02-21 11:00:00,574.49,575.09,574.0,575.0,3925.0,572.6885,573.2866,572.2001,573.1969,3925.0
2025-02-21 11:30:00,574.61,575.86,574.2,575.86,6292.0,572.8081,574.0542,572.3994,574.0542,6292.0
2025-02-21 12:00:00,575.56,577.7,575.55,577.35,5964.0,573.7552,575.8885,573.7452,575.5396,5964.0
2025-02-21 12:30:00,576.54,576.86,575.46,575.68,6253.0,574.7321,575.0511,573.6555,573.8748,6253.0
2025-02-21 13:00:00,575.59,577.08,575.0,576.21,8046.0,573.7851,575.2704,573.1969,574.4031,8046.0
2025-02-21 13:30:00,575.61,576.47,574.77,575.89,12303.0,573.805,574.6623,572.9676,574.0841,12303.0
2025-02-21 14:00:00,575.72,577.47,575.66,576.38,7390.0,573.9147,575.6592,573.8549,574.5726,7390.0
2025-02-21 14:30:00,576.38,578.01,575.68,577.62,7304.0,574.5726,576.1975,573.8748,575.8087,7304.0
2025-02-21 15:00:00,577.5,578.75,577.05,578.55,14346.0,575.6891,576.9352,575.2405,576.7358,14346.0
2025-02-21 15:30:00,578.76,579.52,576.88,578.47,60807.0,576.9451,577.7028,575.071,576.656,60807.0
2025-02-24 09:30:00,578.31,582.49,578.31,579.72,7498.0,576.4965,580.6634,576.4965,577.9021,7498.0
2025-02-24 10:00:00,582.94,582.94,571.15,572.05,33852.0,581.112,581.112,569.359,570.2562,33852.0
2025-02-24 10:30:00,572.05,574.97,571.36,571.84,23250.0,570.2562,573.167,569.5683,570.0468,23250.0
2025-02-24 11:00:00,572.11,573.71,568.88,573.14,23734.0,570.316,571.911,567.0961,571.3428,23734.0
2025-02-24 11:30:00,573.19,575.23,572.58,574.52,16135.0,571.3926,573.4262,570.7845,572.7184,16135.0
2025-02-24 12:00:00,575.33,576.66,574.5,575.63,5813.0,573.5259,574.8517,572.6985,573.825,5813.0
2025-02-24 12:30:00,575.52,578.16,575.52,576.86,5502.0,573.7153,576.347,573.7153,575.0511,5502.0
2025-02-24 13:00:00,576.86,577.36,575.81,576.54,6398.0,575.0511,575.5495,574.0044,574.7321,6398.0
2025-02-24 13:30:00,576.45,576.77,575.35,575.52,6734.0,574.6424,574.9614,573.5458,573.7153,6734.0
2025-02-24 14:00:00,575.85,576.69,575.1,576.17,8464.0,574.0443,574.8816,573.2966,574.3633,8464.0
2025-02-24 14:30:00,576.43,577.12,575.32,575.42,11680.0,574.6224,575.3103,573.5159,573.6156,11680.0
2025-02-24 15:00:00,575.65,575.65,574.58,574.75,19271.0,573.8449,573.8449,572.7782,572.9477,19271.0
2025-02-24 15:30:00,574.91,575.67,572.45,573.62,75845.0,573.1072,573.8648,570.6549,571.8213,75845.0
2025-02-25 09:30:00,580.53,586.54,578.64,584.09,15980.0,578.7096,584.7007,576.8255,582.2584,15980.0
2025-02-25 10:00:00,581.87,585.45,578.71,581.14,13878.0,580.0454,583.6142,576.8953,579.3177,13878.0
2025-02-25 10:30:00,581.14,586.18,580.68,585.83,19527.0,579.3177,584.3419,578.8591,583.993,19527.0
2025-02-25 11:00:00,585.84,586.42,582.95,583.38,22831.0,584.0029,584.5811,581.122,581.5506,22831.0
2025-02-25 11:30:00,583.1,583.92,581.95,583.14,15838.0,581.2715,582.089,580.1251,581.3114,15838.0
2025-02-25 12:00:00,583.14,583.14,578.69,580.34,18307.0,581.3114,581.3114,576.8754,578.5202,18307.0
2025-02-25 12:30:00,579.95,581.76,579.78,581.4,6912.0,578.1314,579.9357,577.9619,579.5769,6912.0
2025-02-25 13:00:00,581.84,582.92,579.55,579.77,14240.0,580.0155,581.0921,577.7327,577.952,14240.0
2025-02-25 13:30:00,580.0,583.73,579.57,583.43,9053.0,578.1812,581.8996,577.7526,581.6005,9053.0
2025-02-25 14:00:00,583.22,583.65,582.47,582.48,6829.0,581.3912,581.8198,580.6435,580.6535,6829.0
2025-02-25 14:30:00,582.79,585.14,582.52,585.09,7212.0,580.9625,583.3051,580.6933,583.2553,7212.0
2025-02-25 15:00:00,585.1,585.25,583.72,584.67,6437.0,583.2653,583.4148,581.8896,582.8366,6437.0
2025-02-25 15:30:00,584.81,585.16,582.87,584.6,48398.0,582.9762,583.3251,581.0422,582.7668,48398.0
2025-02-26 09:30:00,583.41,587.0,579.92,584.74,7840.0,581.5806,585.1593,578.1015,582.9064,7840.0
2025-02-26 10:00:00,584.88,586.04,584.17,585.74,4320.0,583.0459,584.2023,582.3382,583.9032,4320.0
2025-02-26 10:30:00,585.74,586.88,585.69,585.69,3243.0,583.9032,585.0397,583.8534,583.8534,3243.0
2025-02-26 11:00:00,585.55,585.61,584.14,584.76,6299.0,583.7138,583.7737,582.3083,582.9263,6299.0
2025-02-26 11:30:00,584.65,586.74,584.65,584.94,3949.0,582.8167,584.9001,582.8167,583.1058,3949.0
2025-02-26 12:00:00,584.81,585.73,584.56,584.58,2770.0,582.9762,583.8933,582.7269,582.7469,2770.0
2025-02-26 12:30:00,585.53,585.53,583.0,583.34,10675.0,583.6939,583.6939,581.1718,581.5108,10675.0
2025-02-26 13:00:00,583.11,583.92,582.24,582.24,5822.0,581.2815,582.089,580.4142,580.4142,5822.0
2025-02-26 13:30:00,582.25,583.01,581.41,581.41,7909.0,580.4242,581.1818,579.5868,579.5868,7909.0
2025-02-26 14:00:00,581.95,583.27,581.26,583.27,4042.0,580.1251,581.441,579.4373,581.441,4042.0
2025-02-26 14:30:00,583.0,584.31,582.46,582.85,8237.0,581.1718,582.4777,580.6335,581.0223,8237.0
2025-02-26 15:00:00,582.96,584.15,582.75,582.75,6644.0,581.132,582.3182,580.9226,580.9226,6644.0
2025-02-26 15:30:00,582.43,582.79,577.88,579.41,63258.0,580.6036,580.9625,576.0679,577.5931,63258.0
2025-02-27 09:30:00,579.6,586.46,579.6,584.36,7115.0,577.7825,584.621,577.7825,582.5276,7115.0
2025-02-27 10:00:00,584.73,588.74,582.92,588.68,5984.0,582.8964,586.8938,581.0921,586.834,5984.0
2025-02-27 10:30:00,587.65,589.0,586.83,586.83,6137.0,585.8073,587.153,584.9898,584.9898,6137.0
2025-02-27 11:00:00,587.25,588.8,586.5,586.76,12301.0,585.4085,586.9537,584.6609,584.9201,12301.0
2025-02-27 11:30:00,586.5,586.77,585.19,585.48,9593.0,584.6609,584.93,583.355,583.6441,9593.0
2025-02-27 12:00:00,585.25,585.84,583.77,585.84,11766.0,583.4148,584.0029,581.9394,584.0029,11766.0
2025-02-27 12:30:00,586.44,587.13,585.4,586.1,3705.0,584.6011,585.2889,583.5643,584.2621,3705.0
2025-02-27 13:00:00,586.05,586.45,585.5,585.85,5093.0,584.2123,584.611,583.664,584.0129,5093.0
2025-02-27 13:30:00,586.24,586.32,585.34,585.34,8790.0,584.4017,584.4814,583.5045,583.5045,8790.0
2025-02-27 14:00:00,585.82,586.67,585.43,585.92,10917.0,583.983,584.8303,583.5942,584.0827,10917.0
2025-02-27 14:30:00,585.64,585.64,580.98,581.53,20158.0,583.8036,583.8036,579.1582,579.7065,20158.0
2025-02-27 15:00:00,581.5,581.92,580.16,580.66,22099.0,579.6765,580.0952,578.3407,578.8392,22099.0
2025-02-27 15:30:00,580.76,582.96,580.5,581.64,49115.0,578.9389,581.132,578.6797,579.8161,49115.0
2025-02-28 09:30:00,585.29,590.0,584.48,585.8,15257.0,583.4547,588.1499,582.6472,583.9631,15257.0
2025-02-28 10:00:00,585.92,586.34,582.58,582.67,5617.0,584.0827,584.5014,580.7532,580.8429,5617.0
2025-02-28 10:30:00,582.7,584.34,582.69,584.01,5450.0,580.8728,582.5076,580.8628,582.1787,5450.0
2025-02-28 11:00:00,584.08,584.57,581.83,581.83,10969.0,582.2485,582.7369,580.0055,580.0055,10969.0
2025-02-28 11:30:00,581.83,585.33,581.83,584.95,6084.0,580.0055,583.4945,580.0055,583.1157,6084.0
2025-02-28 12:00:00,584.67,584.8,583.26,583.79,7295.0,582.8366,582.9662,581.431,581.9594,7295.0
2025-02-28 12:30:00,583.4,583.4,581.74,582.17,4587.0,581.5706,581.5706,579.9158,580.3444,4587.0
2025-02-28 13:00:00,582.0,582.4,580.65,581.54,6793.0,580.175,580.5737,578.8292,579.7164,6793.0
2025-02-28 13:30:00,581.12,582.59,580.78,581.0,10776.0,579.2977,580.7631,578.9588,579.1781,10776.0
2025-02-28 14:00:00,581.24,582.66,581.07,582.44,4999.0,579.4174,580.8329,579.2479,580.6136,4999.0
2025-02-28 14:30:00,582.56,584.99,582.56,584.78,7782.0,580.7332,583.1556,580.7332,582.9463,7782.0
2025-02-28 15:00:00,584.93,585.74,583.71,585.25,18411.0,583.0958,583.9032,581.8796,583.4148,18411.0
2025-02-28 15:30:00,584.91,590.5,584.63,590.42,57057.0,583.0759,588.6483,582.7967,588.5686,57057.0
2025-03-03 09:30:00,590.51,597.85,589.76,594.31,20073.0,588.6583,595.9753,587.9106,592.4464,20073.0
2025-03-03 10:00:00,594.31,594.31,591.03,593.85,7437.0,592.4464,592.4464,589.1767,591.9878,7437.0
2025-03-03 10:30:00,594.16,596.99,593.55,594.64,10602.0,592.2968,595.118,591.6888,592.7753,10602.0
2025-03-03 11:00:00,594.47,595.93,593.98,595.82,2971.0,592.6059,594.0613,592.1174,593.9516,2971.0
2025-03-03 11:30:00,595.45,596.22,593.25,596.21,7094.0,593.5828,594.3504,591.3897,594.3404,7094.0
2025-03-03 12:00:00,595.58,598.31,595.41,597.83,5921.0,593.7124,596.4338,593.5429,595.9553,5921.0
2025-03-03 12:30:00,597.83,598.71,597.0,597.6,7952.0,595.9553,596.8326,595.1279,595.7261,7952.0
2025-03-03 13:00:00,597.85,598.1,595.9,595.9,5923.0,595.9753,596.2245,594.0314,594.0314,5923.0
2025-03-03 13:30:00,595.94,595.94,593.87,594.78,5291.0,594.0713,594.0713,592.0078,592.9149,5291.0
2025-03-03 14:00:00,595.37,595.37,594.09,594.67,6828.0,593.5031,593.5031,592.2271,592.8052,6828.0
2025-03-03 14:30:00,594.82,596.54,591.48,591.48,10776.0,592.9548,594.6694,589.6252,589.6252,10776.0
2025-03-03 15:00:00,591.61,591.61,587.25,587.29,13977.0,589.7548,589.7548,585.4085,585.4484,13977.0
2025-03-03 15:30:00,587.4,589.34,585.95,588.75,63031.0,585.558,587.492,584.1126,586.9038,63031.0
2025-03-04 09:30:00,586.59,586.59,573.93,574.64,28714.0,584.7506,584.7506,572.1303,572.8381,28714.0
2025-03-04 10:00:00,574.52,574.52,568.39,568.39,29076.0,572.7184,572.7184,566.6077,566.6077,29076.0
2025-03-04 10:30:00,569.07,571.79,565.76,565.76,10658.0,567.2855,569.997,563.9859,563.9859,10658.0
2025-03-04 11:00:00,566.47,568.42,560.66,562.79,35277.0,564.6937,566.6376,558.9019,561.0252,35277.0
2025-03-04 11:30:00,563.3,565.84,561.65,565.11,25353.0,561.5336,564.0657,559.8888,563.3379,25353.0
2025-03-04 12:00:00,565.21,568.3,564.3,567.36,33206.0,563.4376,566.5179,562.5305,565.5809,33206.0
2025-03-04 12:30:00,567.52,567.88,565.19,566.01,13657.0,565.7404,566.0993,563.4177,564.2351,13657.0
2025-03-04 13:00:00,566.39,569.81,566.26,568.27,14837.0,564.6139,568.0232,564.4843,566.488,14837.0
2025-03-04 13:30:00,568.26,571.61,567.75,571.07,8383.0,566.4781,569.8176,565.9697,569.2793,8383.0
2025-03-04 14:00:00,570.98,573.78,570.76,571.76,11461.0,569.1895,571.9808,568.9702,569.9671,11461.0
2025-03-04 14:30:00,571.76,573.11,570.53,572.29,14927.0,569.9671,571.3129,568.7409,570.4954,14927.0
2025-03-04 15:00:00,572.29,575.86,571.7,574.09,17057.0,570.4954,574.0542,569.9073,572.2898,17057.0
2025-03-04 15:30:00,573.9,573.9,567.04,567.85,53465.0,572.1004,572.1004,565.2619,566.0693,53465.0
2025-03-05 09:30:00,567.85,569.72,565.78,568.02,19470.0,566.0693,567.9335,564.0058,566.2388,19470.0
2025-03-05 10:00:00,567.36,570.08,566.53,566.87,8085.0,565.5809,568.2924,564.7535,565.0924,8085.0
2025-03-05 10:30:00,566.87,567.99,565.72,566.5,23609.0,565.0924,566.2089,563.946,564.7236,23609.0
2025-03-05 11:00:00,566.25,566.25,562.43,564.9,20639.0,564.4744,564.4744,560.6663,563.1286,20639.0
2025-03-05 11:30:00,563.48,564.02,561.59,564.01,7384.0,561.7131,562.2514,559.829,562.2414,7384.0
2025-03-05 12:00:00,564.4,565.8,563.0,565.68,6518.0,562.6302,564.0258,561.2346,563.9062,6518.0
2025-03-05 12:30:00,565.73,569.05,565.24,568.37,22759.0,563.956,567.2656,563.4675,566.5877,22759.0
2025-03-05 13:00:00,568.64,570.12,567.62,568.96,7650.0,566.8569,568.3322,565.8401,567.1759,7650.0
2025-03-05 13:30:00,568.84,570.09,567.95,570.09,8088.0,567.0562,568.3023,566.169,568.3023,8088.0
2025-03-05 14:00:00,570.4,574.02,570.39,572.64,23058.0,568.6114,572.22,568.6014,570.8443,23058.0
2025-03-05 14:30:00,572.24,573.41,571.44,572.33,9292.0,570.4456,571.6119,569.6481,570.5353,9292.0
2025-03-05 15:00:00,572.33,574.56,571.67,573.25,17127.0,570.5353,572.7583,569.8774,571.4524,17127.0
2025-03-05 15:30:00,572.77,573.43,570.63,573.17,61026.0,570.9739,571.6319,568.8406,571.3727,61026.0
2025-03-06 09:30:00,566.07,569.98,565.26,567.92,15585.0,564.2949,568.1927,563.4875,566.1391,15585.0
2025-03-06 10:00:00,568.51,571.66,568.44,571.66,8262.0,566.7273,569.8674,566.6575,569.8674,8262.0
2025-03-06 10:30:00,571.61,573.33,569.94,573.04,7806.0,569.8176,571.5322,568.1528,571.2431,7806.0
2025-03-06 11:00:00,572.21,573.59,569.5,570.32,13265.0,570.4157,571.7913,567.7142,568.5316,13265.0
2025-03-06 11:30:00,570.75,571.06,567.99,568.75,9024.0,568.9603,569.2693,566.2089,566.9665,9024.0
2025-03-06 12:00:00,568.34,568.37,565.62,565.63,13260.0,566.5578,566.5877,563.8463,563.8563,13260.0
2025-03-06 12:30:00,565.64,567.35,564.22,566.55,16596.0,563.8663,565.5709,562.4507,564.7734,16596.0
2025-03-06 13:00:00,566.65,567.56,565.76,565.87,6610.0,564.8731,565.7803,563.9859,564.0956,6610.0
2025-03-06 13:30:00,565.53,565.6,562.74,563.83,8869.0,563.7566,563.8264,560.9754,562.062,8869.0
2025-03-06 14:00:00,563.59,564.13,561.77,561.96,9035.0,561.8227,562.361,560.0084,560.1978,9035.0
2025-03-06 14:30:00,562.31,566.78,561.72,564.09,24356.0,560.5467,565.0027,559.9586,562.3211,24356.0
2025-03-06 15:00:00,564.07,567.46,564.06,567.22,21007.0,562.3012,565.6806,562.2912,565.4413,21007.0
2025-03-06 15:30:00,567.34,568.82,565.61,566.54,72028.0,565.5609,567.0363,563.8364,564.7635,72028.0
2025-03-07 09:30:00,565.32,566.92,561.39,563.82,14407.0,563.5473,565.1423,559.6296,562.052,14407.0
2025-03-07 10:00:00,561.78,563.34,556.33,557.76,19090.0,560.0184,561.5735,554.5855,556.011,19090.0
2025-03-07 10:30:00,557.42,557.76,554.22,557.51,16928.0,555.6721,556.011,552.4821,555.7618,16928.0
2025-03-07 11:00:00,557.51,558.76,555.06,555.55,18401.0,555.7618,557.0079,553.3195,553.8079,18401.0
2025-03-07 11:30:00,555.06,555.45,553.88,554.99,14638.0,553.3195,553.7082,552.1432,553.2497,14638.0
2025-03-07 12:00:00,555.83,556.24,553.35,555.31,11075.0,554.087,554.4958,551.6148,553.5687,11075.0
2025-03-07 12:30:00,555.1,560.56,555.1,558.51,11652.0,553.3593,558.8022,553.3593,556.7586,11652.0
2025-03-07 13:00:00,559.14,561.65,558.63,560.65,12628.0,557.3867,559.8888,556.8783,558.8919,12628.0
2025-03-07 13:30:00,559.84,562.84,559.02,562.84,9677.0,558.0845,561.0751,557.267,561.0751,9677.0
2025-03-07 14:00:00,562.75,564.87,562.31,563.28,16820.0,560.9853,563.0987,560.5467,561.5137,16820.0
2025-03-07 14:30:00,563.62,564.67,562.68,563.5,16479.0,561.8526,562.8993,560.9156,561.733,16479.0
2025-03-07 15:00:00,563.05,565.26,562.76,565.14,18909.0,561.2844,563.4875,560.9953,563.3678,18909.0
2025-03-07 15:30:00,565.0,565.09,561.11,562.07,100428.0,563.2283,563.318,559.3505,560.3075,100428.0
2025-03-10 09:30:00,555.0,555.5,545.0,551.51,34886.0,553.2596,553.7581,543.291,549.7806,34886.0
2025-03-10 10:00:00,551.15,556.5,550.89,555.27,22728.0,549.4217,554.7549,549.1625,553.5288,22728.0
2025-03-10 10:30:00,555.47,555.57,547.31,551.22,21439.0,553.7282,553.8279,545.5938,549.4915,21439.0
2025-03-10 11:00:00,550.64,552.36,549.25,549.47,22638.0,548.9133,550.6279,547.5277,547.747,22638.0
2025-03-10 11:30:00,549.58,550.68,547.85,548.97,17572.0,547.8566,548.9532,546.1321,547.2486,17572.0
2025-03-10 12:00:00,549.51,549.52,548.03,549.39,19939.0,547.7869,547.7968,546.3115,547.6672,19939.0
2025-03-10 12:30:00,549.32,550.59,546.12,546.88,14974.0,547.5975,548.8635,544.4075,545.1651,14974.0
2025-03-10 13:00:00,546.88,548.55,546.13,548.26,12092.0,545.1651,546.8299,544.4175,546.5408,12092.0
2025-03-10 13:30:00,548.24,548.24,545.21,545.5,9313.0,546.5208,546.5208,543.5003,543.7894,9313.0
2025-03-10 14:00:00,545.52,545.89,543.55,543.85,13846.0,543.8094,544.1782,541.8455,542.1446,13846.0
2025-03-10 14:30:00,543.44,545.05,540.9,540.9,19439.0,541.7359,543.3408,539.2039,539.2039,19439.0
2025-03-10 15:00:00,541.39,545.3,539.51,543.92,23046.0,539.6923,543.5901,537.8182,542.2144,23046.0
2025-03-10 15:30:00,544.22,546.14,543.17,545.53,71025.0,542.5134,544.4274,541.4667,543.8193,71025.0
2025-03-11 09:30:00,543.2,544.28,536.01,537.23,26115.0,541.4966,542.5733,534.3292,535.5454,26115.0
2025-03-11 10:00:00,536.92,539.79,535.91,537.69,11584.0,535.2363,538.0973,534.2295,536.0039,11584.0
2025-03-11 10:30:00,538.02,539.98,537.22,539.27,15190.0,536.3329,538.2867,535.5354,537.579,15190.0
2025-03-11 11:00:00,538.85,544.79,538.24,542.75,16406.0,537.1603,543.0817,536.5522,541.0481,16406.0
2025-03-11 11:30:00,542.83,544.08,541.62,541.68,12877.0,541.1278,542.3739,539.9216,539.9814,12877.0
2025-03-11 12:00:00,541.89,542.1,538.45,540.13,11379.0,540.1908,540.4001,536.7615,538.4363,11379.0
2025-03-11 12:30:00,540.1,541.31,538.51,539.25,14734.0,538.4064,539.6126,536.8214,537.559,14734.0
2025-03-11 13:00:00,539.25,539.25,537.24,537.45,7089.0,537.559,537.559,535.5553,535.7647,7089.0
2025-03-11 13:30:00,537.96,541.55,537.77,540.21,9101.0,536.2731,539.8518,536.0837,538.516,9101.0
2025-03-11 14:00:00,540.15,544.59,540.15,543.76,10626.0,538.4562,542.8823,538.4562,542.0549,10626.0
2025-03-11 14:30:00,543.75,549.23,542.78,547.84,28632.0,542.0449,547.5077,541.078,546.1221,28632.0
2025-03-11 15:00:00,547.84,547.84,543.44,544.02,49319.0,546.1221,546.1221,541.7359,542.3141,49319.0
2025-03-11 15:30:00,543.96,545.35,541.71,541.73,87518.0,542.2543,543.6399,540.0113,540.0313,87518.0
2025-03-12 09:30:00,545.21,549.17,542.11,543.02,24829.0,543.5003,547.4479,540.4101,541.3172,24829.0
2025-03-12 10:00:00,543.26,543.56,539.49,541.1,11906.0,541.5565,541.8555,537.7983,539.4032,11906.0
2025-03-12 10:30:00,541.14,541.14,538.5,539.57,8151.0,539.4431,539.4431,536.8114,537.878,8151.0
2025-03-12 11:00:00,538.94,540.56,538.93,539.64,18047.0,537.25,538.8649,537.24,537.9478,18047.0
2025-03-12 11:30:00,539.92,542.9,539.47,542.9,12704.0,538.2269,541.1976,537.7783,541.1976,12704.0
2025-03-12 12:00:00,543.16,543.99,541.95,542.92,6443.0,541.4568,542.2842,540.2506,541.2175,6443.0
2025-03-12 12:30:00,543.96,545.96,543.55,544.6,13148.0,542.2543,544.248,541.8455,542.8923,13148.0
2025-03-12 13:00:00,544.46,546.23,544.01,545.63,8602.0,542.7527,544.5171,542.3041,543.919,8602.0
2025-03-12 13:30:00,545.77,546.48,544.39,544.51,18532.0,544.0586,544.7664,542.6829,542.8025,18532.0
2025-03-12 14:00:00,544.51,546.5,543.79,546.44,18609.0,542.8025,544.7863,542.0848,544.7265,18609.0
2025-03-12 14:30:00,546.32,547.36,545.39,546.94,18564.0,544.6069,545.6436,543.6798,545.2249,18564.0
2025-03-12 15:00:00,546.52,546.52,544.41,545.0,35213.0,544.8062,544.8062,542.7029,543.291,35213.0
2025-03-12 15:30:00,545.22,545.65,543.63,545.02,72086.0,543.5103,543.939,541.9253,543.3109,72086.0
2025-03-13 09:30:00,544.02,545.0,538.53,541.14,10988.0,542.3141,543.291,536.8413,539.4431,10988.0
2025-03-13 10:00:00,542.11,547.32,542.11,545.16,5474.0,540.4101,545.6037,540.4101,543.4505,5474.0
2025-03-13 10:30:00,545.54,546.14,544.74,545.29,10094.0,543.8293,544.4274,543.0318,543.5801,10094.0
2025-03-13 11:00:00,545.46,546.09,543.81,544.66,9067.0,543.7496,544.3776,542.1047,542.9521,9067.0
2025-03-13 11:30:00,544.81,544.81,541.34,541.83,13993.0,543.1016,543.1016,539.6425,540.1309,13993.0
2025-03-13 12:00:00,541.4,542.94,541.4,541.71,8767.0,539.7023,541.2375,539.7023,540.0113,8767.0
2025-03-13 12:30:00,541.72,543.0,541.65,541.85,13603.0,540.0213,541.2973,539.9515,540.1509,13603.0
2025-03-13 13:00:00,542.1,542.77,539.22,539.35,10029.0,540.4001,541.068,537.5291,537.6587,10029.0
2025-03-13 13:30:00,538.97,540.01,537.13,539.22,7366.0,537.2799,538.3166,535.4457,537.5291,7366.0
2025-03-13 14:00:00,539.48,543.19,539.47,542.38,7728.0,537.7883,541.4867,537.7783,540.6792,7728.0
2025-03-13 14:30:00,542.53,544.93,542.45,543.43,7155.0,540.8287,543.2212,540.749,541.7259,7155.0
2025-03-13 15:00:00,543.55,544.24,541.49,541.92,9391.0,541.8455,542.5334,539.792,540.2207,9391.0
2025-03-13 15:30:00,541.89,543.3,541.09,541.47,57776.0,540.1908,541.5963,539.3933,539.7721,57776.0
2025-03-14 09:30:00,547.12,552.23,544.42,551.68,19549.0,545.4044,550.4983,542.7128,549.9501,19549.0
2025-03-14 10:00:00,548.83,552.82,548.62,551.88,9007.0,547.109,551.0865,546.8996,550.1494,9007.0
2025-03-14 10:30:00,552.22,553.86,551.9,553.86,9127.0,550.4884,552.1232,550.1694,552.1232,9127.0
2025-03-14 11:00:00,553.31,556.69,553.09,555.98,12553.0,551.5749,554.9443,551.3556,554.2366,12553.0
2025-03-14 11:30:00,556.19,556.33,555.0,555.8,4847.0,554.4459,554.5855,553.2596,554.0571,4847.0
2025-03-14 12:00:00,555.33,555.35,552.34,552.35,5324.0,553.5886,553.6085,550.608,550.618,5324.0
2025-03-14 12:30:00,552.99,554.12,552.47,553.2,4931.0,551.2559,552.3824,550.7376,551.4653,4931.0
2025-03-14 13:00:00,553.74,554.12,552.79,553.4,4957.0,552.0036,552.3824,551.0566,551.6647,4957.0
2025-03-14 13:30:00,553.59,553.62,551.56,552.01,4528.0,551.8541,551.884,549.8304,550.279,4528.0
2025-03-14 14:00:00,551.74,552.8,551.73,552.43,5172.0,550.0099,551.0665,549.9999,550.6977,5172.0
2025-03-14 14:30:00,552.76,554.31,552.72,553.84,7507.0,551.0267,552.5718,550.9868,552.1033,7507.0
2025-03-14 15:00:00,554.1,554.66,553.37,553.37,5937.0,552.3625,552.9207,551.6348,551.6348,5937.0
2025-03-14 15:30:00,553.61,555.23,552.35,554.71,29064.0,551.874,553.4889,550.618,552.9706,29064.0
2025-03-17 09:30:00,552.7,560.79,552.09,558.94,19940.0,550.9669,559.0315,550.3588,557.1873,19940.0
2025-03-17 10:00:00,559.38,560.79,558.43,559.97,4511.0,557.6259,559.0315,556.6789,558.2141,4511.0
2025-03-17 10:30:00,559.97,561.83,559.27,560.07,7643.0,558.2141,560.0682,557.5163,558.3137,7643.0
2025-03-17 11:00:00,560.12,563.67,560.11,562.87,3490.0,558.3636,561.9025,558.3536,561.105,3490.0
2025-03-17 11:30:00,562.74,563.18,561.41,562.35,4136.0,560.9754,561.414,559.6495,560.5866,4136.0
2025-03-17 12:00:00,562.13,563.67,561.86,562.4,2899.0,560.3673,561.9025,560.0981,560.6364,2899.0
2025-03-17 12:30:00,562.42,562.95,561.32,562.55,2806.0,560.6564,561.1847,559.5598,560.786,2806.0
2025-03-17 13:00:00,562.73,566.41,562.32,565.39,13322.0,560.9654,564.6339,560.5567,563.6171,13322.0
2025-03-17 13:30:00,565.57,567.63,565.34,566.82,3327.0,563.7965,565.85,563.5672,565.0426,3327.0
2025-03-17 14:00:00,566.29,567.81,566.29,567.46,5868.0,564.5142,566.0295,564.5142,565.6806,5868.0
2025-03-17 14:30:00,567.6,569.08,567.59,568.6,5292.0,565.8201,567.2955,565.8102,566.817,5292.0
2025-03-17 15:00:00,567.97,568.74,567.81,568.18,3141.0,566.189,566.9566,566.0295,566.3983,3141.0
2025-03-17 15:30:00,569.07,569.09,565.88,566.08,23244.0,567.2855,567.3055,564.1055,564.3049,23244.0
2025-03-18 09:30:00,566.47,571.12,565.82,568.95,13953.0,564.6937,569.3291,564.0457,567.1659,13953.0
2025-03-18 10:00:00,569.52,571.51,567.55,569.08,14715.0,567.7341,569.7179,565.7703,567.2955,14715.0
2025-03-18 10:30:00,569.08,569.21,566.85,567.51,9031.0,567.2955,567.4251,565.0725,565.7304,9031.0
2025-03-18 11:00:00,567.1,567.1,564.84,565.92,16928.0,565.3217,565.3217,563.0688,564.1454,16928.0
2025-03-18 11:30:00,565.9,566.91,565.21,565.77,8166.0,564.1255,565.1323,563.4376,563.9959,8166.0
2025-03-18 12:00:00,565.81,568.79,565.81,568.06,6585.0,564.0357,567.0064,564.0357,566.2787,6585.0
2025-03-18 12:30:00,569.02,569.02,566.56,567.32,5623.0,567.2357,567.2357,564.7834,565.541,5623.0
2025-03-18 13:00:00,568.24,568.82,566.59,567.51,5668.0,566.4581,567.0363,564.8133,565.7304,5668.0
2025-03-18 13:30:00,567.47,567.76,566.52,566.52,6242.0,565.6905,565.9796,564.7435,564.7435,6242.0
2025-03-18 14:00:00,566.78,567.35,565.79,567.0,14258.0,565.0027,565.5709,564.0158,565.222,14258.0
2025-03-18 14:30:00,567.08,567.8,565.7,566.93,9882.0,565.3018,566.0195,563.9261,565.1522,9882.0
2025-03-18 15:00:00,566.43,568.83,565.41,568.0,18076.0,564.6538,567.0463,563.637,566.2189,18076.0
2025-03-18 15:30:00,568.14,570.42,566.78,568.7,70106.0,566.3584,568.6313,565.0027,566.9167,70106.0
2025-03-19 09:30:00,567.85,572.87,562.08,570.02,10786.0,566.0693,571.0736,560.3174,568.2325,10786.0
2025-03-19 10:00:00,570.95,572.05,570.95,571.89,3302.0,569.1596,570.2562,569.1596,570.0967,3302.0
2025-03-19 10:30:00,571.27,571.27,569.07,569.65,2306.0,569.4786,569.4786,567.2855,567.8637,2306.0
2025-03-19 11:00:00,569.37,572.34,568.71,571.06,8551.0,567.5846,570.5453,566.9267,569.2693,8551.0
2025-03-19 11:30:00,571.59,571.99,569.47,571.2,11079.0,569.7976,570.1964,567.6843,569.4088,11079.0
2025-03-19 12:00:00,571.25,571.25,569.98,570.42,4042.0,569.4587,569.4587,568.1927,568.6313,4042.0
2025-03-19 12:30:00,570.65,570.65,569.95,570.09,2800.0,568.8606,568.8606,568.1628,568.3023,2800.0
2025-03-19 13:00:00,570.39,570.4,569.07,569.28,3119.0,568.6014,568.6114,567.2855,567.4949,3119.0
2025-03-19 13:30:00,569.51,569.82,568.34,568.45,8767.0,567.7241,568.0332,566.5578,566.6675,8767.0
2025-03-19 14:00:00,567.87,570.41,566.8,569.35,6713.0,566.0893,568.6213,565.0226,567.5646,6713.0
2025-03-19 14:30:00,569.39,571.72,569.39,571.41,6511.0,567.6045,569.9272,567.6045,569.6182,6511.0
2025-03-19 15:00:00,571.36,573.52,570.54,571.37,8637.0,569.5683,571.7216,568.7509,569.5783,8637.0
2025-03-19 15:30:00,572.23,573.69,570.27,570.42,42084.0,570.4356,571.891,568.4818,568.6313,42084.0
2025-03-20 09:30:00,565.33,568.52,565.07,568.52,20749.0,563.5572,566.7372,563.2981,566.7372,20749.0
2025-03-20 10:00:00,568.26,568.62,563.25,563.85,11945.0,566.4781,566.8369,561.4838,562.0819,11945.0
2025-03-20 10:30:00,564.75,568.97,564.08,568.48,11130.0,562.9791,567.1858,562.3112,566.6974,11130.0
2025-03-20 11:00:00,568.3,570.0,567.88,569.59,8341.0,566.5179,568.2126,566.0993,567.8039,8341.0
2025-03-20 11:30:00,569.59,571.94,569.19,570.67,8486.0,567.8039,570.1465,567.4051,568.8805,8486.0
2025-03-20 12:00:00,570.67,570.69,567.44,567.44,11575.0,568.8805,568.9004,565.6606,565.6606,11575.0
2025-03-20 12:30:00,565.79,566.01,563.51,563.51,15865.0,564.0158,564.2351,561.743,561.743,15865.0
2025-03-20 13:00:00,563.6,565.14,562.83,562.88,4500.0,561.8327,563.3678,561.0651,561.1149,4500.0
2025-03-20 13:30:00,562.52,565.89,562.52,564.2,3829.0,560.7561,564.1155,560.7561,562.4308,3829.0
2025-03-20 14:00:00,564.46,565.65,564.46,564.92,3744.0,562.69,563.8762,562.69,563.1485,3744.0
2025-03-20 14:30:00,563.36,565.52,562.9,564.29,12363.0,561.5934,563.7467,561.1349,562.5205,12363.0
2025-03-20 15:00:00,564.29,565.33,563.65,563.95,13023.0,562.5205,563.5572,561.8825,562.1816,13023.0
2025-03-20 15:30:00,563.89,567.45,563.89,566.21,37654.0,562.1218,565.6706,562.1218,564.4345,37654.0
2025-03-21 09:30:00,561.97,562.02,556.27,559.47,74470.0,560.2078,560.2576,554.5257,557.7156,74470.0
2025-03-21 10:00:00,561.03,561.03,554.75,556.27,5415.0,559.2707,559.2707,553.0104,554.5257,5415.0
2025-03-21 10:30:00,555.59,559.97,555.59,559.93,8506.0,553.8478,558.2141,553.8478,558.1742,8506.0
2025-03-21 11:00:00,559.93,560.61,558.17,559.62,3050.0,558.1742,558.8521,556.4197,557.8652,3050.0
2025-03-21 11:30:00,557.72,558.51,557.03,557.35,3094.0,555.9711,556.7586,555.2833,555.6023,3094.0
2025-03-21 12:00:00,557.55,561.01,557.55,561.01,8960.0,555.8016,559.2508,555.8016,559.2508,8960.0
2025-03-21 12:30:00,560.68,560.68,559.27,560.38,4198.0,558.9218,558.9218,557.5163,558.6228,4198.0
2025-03-21 13:00:00,560.41,560.5,559.92,559.92,5064.0,558.6527,558.7424,558.1642,558.1642,5064.0
2025-03-21 13:30:00,558.74,561.24,558.7,560.1,5342.0,556.9879,559.4801,556.948,558.3437,5342.0
2025-03-21 14:00:00,560.39,560.4,558.88,558.88,8017.0,558.6327,558.6427,557.1275,557.1275,8017.0
2025-03-21 14:30:00,559.0,560.86,558.97,560.22,6671.0,557.2471,559.1013,557.2172,558.4633,6671.0
2025-03-21 15:00:00,559.9,560.75,559.14,560.35,6195.0,558.1443,558.9916,557.3867,558.5929,6195.0
2025-03-21 15:30:00,560.9,563.73,560.44,562.5,52049.0,559.1411,561.9623,558.6826,560.7361,52049.0
2025-03-24 09:30:00,569.86,574.04,566.16,569.51,16292.0,568.073,572.2399,564.3846,567.7241,16292.0
2025-03-24 10:00:00,570.02,570.14,567.73,568.58,3596.0,568.2325,568.3522,565.9497,566.7971,3596.0
2025-03-24 10:30:00,569.3,569.98,568.29,568.31,3406.0,567.5148,568.1927,566.508,566.5279,3406.0
2025-03-24 11:00:00,569.17,570.96,569.17,570.76,6436.0,567.3852,569.1696,567.3852,568.9702,6436.0
2025-03-24 11:30:00,570.63,570.64,569.32,570.3,2301.0,568.8406,568.8506,567.5347,568.5117,2301.0
2025-03-24 12:00:00,570.6,571.18,570.15,570.55,15824.0,568.8107,569.3889,568.3621,568.7609,15824.0
2025-03-24 12:30:00,570.21,570.92,569.02,569.57,5224.0,568.4219,569.1297,567.2357,567.784,5224.0
2025-03-24 13:00:00,569.16,569.65,568.13,568.64,4453.0,567.3752,567.8637,566.3485,566.8569,4453.0
2025-03-24 13:30:00,569.09,569.37,567.28,567.29,5978.0,567.3055,567.5846,565.5011,565.5111,5978.0
2025-03-24 14:00:00,567.07,567.07,565.2,565.63,4538.0,565.2918,565.2918,563.4277,563.8563,4538.0
2025-03-24 14:30:00,565.58,567.22,565.44,566.28,18555.0,563.8065,565.4413,563.6669,564.5043,18555.0
2025-03-24 15:00:00,566.61,567.06,565.72,566.7,22170.0,564.8332,565.2818,563.946,564.923,22170.0
2025-03-24 15:30:00,566.6,567.2,565.84,566.79,60236.0,564.8233,565.4214,564.0657,565.0127,60236.0
2025-03-25 09:30:00,569.06,572.59,564.2,567.12,12740.0,567.2756,570.7945,562.4308,565.3416,12740.0
2025-03-25 10:00:00,567.11,570.18,566.26,569.52,8862.0,565.3317,568.392,564.4843,567.7341,8862.0
2025-03-25 10:30:00,569.31,570.17,568.47,568.71,1851.0,567.5248,568.3821,566.6874,566.9267,1851.0
2025-03-25 11:00:00,568.63,571.09,568.6,569.23,1634.0,566.8469,569.2992,566.817,567.445,1634.0
2025-03-25 11:30:00,569.34,569.34,567.68,567.74,3007.0,567.5547,567.5547,565.8999,565.9597,3007.0
2025-03-25 12:00:00,565.99,566.83,565.65,565.8,2380.0,564.2152,565.0525,563.8762,564.0258,2380.0
2025-03-25 12:30:00,565.86,567.91,565.85,567.59,5584.0,564.0856,566.1292,564.0756,565.8102,5584.0
2025-03-25 13:00:00,569.52,571.16,569.52,571.16,16842.0,567.7341,569.369,567.7341,569.369,16842.0
2025-03-25 13:30:00,571.4,571.63,570.46,570.58,3997.0,569.6082,569.8375,568.6712,568.7908,3997.0
2025-03-25 14:00:00,570.63,571.08,570.1,571.08,2475.0,568.8406,569.2892,568.3123,569.2892,2475.0
2025-03-25 14:30:00,571.08,571.81,569.98,571.81,7862.0,569.2892,570.0169,568.1927,570.0169,7862.0
2025-03-25 15:00:00,571.73,574.17,571.72,572.76,12387.0,569.9372,572.3695,569.9272,570.964,12387.0
2025-03-25 15:30:00,573.06,576.54,570.72,574.6,50558.0,571.263,574.7321,568.9303,572.7982,50558.0
2025-03-26 09:30:00,574.73,578.93,574.73,575.32,4792.0,572.9278,577.1146,572.9278,573.5159,4792.0
2025-03-26 10:00:00,574.78,576.47,574.63,576.0,4393.0,572.9776,574.6623,572.8281,574.1938,4393.0
2025-03-26 10:30:00,574.86,574.86,571.43,571.56,1872.0,573.0574,573.0574,569.6381,569.7677,1872.0
2025-03-26 11:00:00,573.31,573.53,568.22,569.73,13595.0,571.5122,571.7315,566.4382,567.9435,13595.0
2025-03-26 11:30:00,570.18,572.22,569.74,570.11,3732.0,568.392,570.4256,567.9534,568.3223,3732.0
2025-03-26 12:00:00,570.38,570.42,569.69,570.38,8581.0,568.5914,568.6313,567.9036,568.5914,8581.0
2025-03-26 12:30:00,570.38,571.79,570.12,570.12,3309.0,568.5914,569.997,568.3322,568.3322,3309.0
2025-03-26 13:00:00,570.55,570.67,569.09,569.1,3575.0,568.7609,568.8805,567.3055,567.3154,3575.0
2025-03-26 13:30:00,569.19,569.19,566.96,566.96,15376.0,567.4051,567.4051,565.1821,565.1821,15376.0
2025-03-26 14:00:00,566.69,568.16,565.55,567.62,7668.0,564.913,566.3784,563.7766,565.8401,7668.0
2025-03-26 14:30:00,567.57,567.57,566.0,566.69,3373.0,565.7902,565.7902,564.2251,564.913,3373.0
2025-03-26 15:00:00,567.1,568.24,566.43,567.67,5219.0,565.3217,566.4581,564.6538,565.8899,5219.0
2025-03-26 15:30:00,567.56,572.45,567.14,569.25,50403.0,565.7803,570.6549,565.3616,567.465,50403.0
2025-03-27 09:30:00,570.24,570.24,564.95,568.45,11918.0,568.4519,568.4519,563.1784,566.6675,11918.0
2025-03-27 10:00:00,568.01,570.9,567.87,570.19,7557.0,566.2288,569.1098,566.0893,568.402,7557.0
2025-03-27 10:30:00,569.72,570.87,567.69,569.61,8839.0,567.9335,569.0799,565.9098,567.8238,8839.0
2025-03-27 11:00:00,568.96,571.0,568.66,570.27,7179.0,567.1759,569.2095,566.8768,568.4818,7179.0
2025-03-27 11:30:00,569.91,569.95,567.17,567.76,1800.0,568.1229,568.1628,565.3915,565.9796,1800.0
2025-03-27 12:00:00,568.77,569.32,568.77,569.11,1528.0,566.9865,567.5347,566.9865,567.3254,1528.0
2025-03-27 12:30:00,569.49,569.49,565.6,565.6,5270.0,567.7042,567.7042,563.8264,563.8264,5270.0
2025-03-27 13:00:00,565.9,567.28,565.31,566.66,4136.0,564.1255,565.5011,563.5373,564.8831,4136.0
2025-03-27 13:30:00,566.56,566.72,563.88,564.27,6072.0,564.7834,564.9429,562.1118,562.5006,6072.0
2025-03-27 14:00:00,564.63,567.09,564.29,565.67,11595.0,562.8594,565.3117,562.5205,563.8962,11595.0
2025-03-27 14:30:00,565.74,566.41,565.32,565.71,6049.0,563.966,564.6339,563.5473,563.9361,6049.0
2025-03-27 15:00:00,565.57,568.63,565.54,568.01,11767.0,563.7965,566.8469,563.7666,566.2288,11767.0
2025-03-27 15:30:00,568.47,568.81,564.79,565.7,50872.0,566.6874,567.0263,563.0189,563.9261,50872.0
2025-03-28 09:30:00,566.06,569.57,561.53,562.42,6671.0,564.285,567.784,559.7692,560.6564,6671.0
2025-03-28 10:00:00,563.67,563.67,560.18,561.68,7883.0,561.9025,561.9025,558.4234,559.9187,7883.0
2025-03-28 10:30:00,560.56,561.59,560.0,560.0,4486.0,558.8022,559.829,558.244,558.244,4486.0
2025-03-28 11:00:00,558.53,560.17,558.52,559.57,5673.0,556.7786,558.4134,556.7686,557.8153,5673.0
2025-03-28 11:30:00,559.53,560.54,559.23,559.82,6631.0,557.7754,558.7823,557.4764,558.0645,6631.0
2025-03-28 12:00:00,559.69,559.82,556.66,557.0,3683.0,557.9349,558.0645,554.9144,555.2534,3683.0
2025-03-28 12:30:00,556.81,558.43,556.81,557.66,3253.0,555.064,556.6789,555.064,555.9113,3253.0
2025-03-28 13:00:00,557.14,557.14,555.22,555.37,2437.0,555.3929,555.3929,553.479,553.6285,2437.0
2025-03-28 13:30:00,555.11,556.7,555.07,556.7,3537.0,553.3693,554.9543,553.3294,554.9543,3537.0
2025-03-28 14:00:00,556.7,557.04,556.01,556.01,3101.0,554.9543,555.2932,554.2665,554.2665,3101.0
2025-03-28 14:30:00,555.73,556.86,555.63,555.73,15264.0,553.9874,555.1138,553.8877,553.9874,15264.0
2025-03-28 15:00:00,556.05,559.19,556.04,557.26,19683.0,554.3063,557.4365,554.2964,555.5126,19683.0
2025-03-28 15:30:00,557.27,559.84,556.41,558.43,49040.0,555.5225,558.0845,554.6652,556.6789,49040.0
2025-03-31 09:30:00,554.09,558.76,550.05,553.94,18964.0,552.3525,557.0079,548.3252,552.203,18964.0
2025-03-31 10:00:00,553.93,555.0,551.59,553.9,9071.0,552.193,553.2596,549.8603,552.1631,9071.0
2025-03-31 10:30:00,553.9,558.93,553.9,557.25,13032.0,552.1631,557.1773,552.1631,555.5026,13032.0
2025-03-31 11:00:00,558.06,561.81,558.06,560.82,13145.0,556.31,560.0483,556.31,559.0614,13145.0
2025-03-31 11:30:00,560.82,560.82,558.88,558.88,11122.0,559.0614,559.0614,557.1275,557.1275,11122.0
2025-03-31 12:00:00,558.53,560.0,558.09,560.0,3761.0,556.7786,558.244,556.34,558.244,3761.0
2025-03-31 12:30:00,560.12,561.86,559.32,560.16,18413.0,558.3636,560.0981,557.5661,558.4035,18413.0
2025-03-31 13:00:00,559.5,561.16,559.5,559.77,2747.0,557.7455,559.4003,557.7455,558.0147,2747.0
2025-03-31 13:30:00,559.6,560.23,559.24,559.73,5956.0,557.8452,558.4732,557.4863,557.9748,5956.0
2025-03-31 14:00:00,559.78,561.17,559.28,560.18,16405.0,558.0247,559.4103,557.5262,558.4234,16405.0
2025-03-31 14:30:00,560.22,561.12,560.09,560.42,11386.0,558.4633,559.3605,558.3337,558.6626,11386.0
2025-03-31 15:00:00,561.13,564.56,561.13,563.25,9699.0,559.3704,562.7897,559.3704,561.4838,9699.0
2025-03-31 15:30:00,562.45,567.28,562.36,565.68,50295.0,560.6863,565.5011,560.5966,563.9062,50295.0
2025-04-01 09:30:00,564.18,567.3,563.77,564.25,20867.0,562.4109,565.5211,562.0021,562.4806,20867.0
2025-04-01 10:00:00,563.38,564.07,560.71,563.68,13191.0,561.6134,562.3012,558.9517,561.9124,13191.0
2025-04-01 10:30:00,563.61,566.25,563.42,565.26,6653.0,561.8426,564.4744,561.6532,563.4875,6653.0
2025-04-01 11:00:00,565.52,568.33,565.02,567.86,8909.0,563.7467,566.5478,563.2482,566.0793,8909.0
2025-04-01 11:30:00,567.85,569.59,567.22,569.04,9685.0,566.0693,567.8039,565.4413,567.2556,9685.0
2025-04-01 12:00:00,569.63,570.4,567.65,568.13,14683.0,567.8438,568.6114,565.87,566.3485,14683.0
2025-04-01 12:30:00,568.13,568.46,565.4,568.11,11886.0,566.3485,566.6774,563.627,566.3285,11886.0
2025-04-01 13:00:00,567.22,567.96,564.71,564.74,9541.0,565.4413,566.179,562.9392,562.9691,9541.0
2025-04-01 13:30:00,564.74,565.7,564.23,564.57,6688.0,562.9691,563.9261,562.4607,562.7996,6688.0
2025-04-01 14:00:00,564.13,564.19,563.27,563.46,5291.0,562.361,562.4208,561.5037,561.6931,5291.0
2025-04-01 14:30:00,563.48,564.13,562.89,564.13,18337.0,561.7131,562.361,561.1249,562.361,18337.0
2025-04-01 15:00:00,564.13,565.03,563.69,563.69,26532.0,562.361,563.2582,561.9224,561.9224,26532.0
2025-04-01 15:30:00,563.38,568.39,563.38,567.21,78819.0,561.6134,566.6077,561.6134,565.4314,78819.0
2025-04-02 09:30:00,561.97,565.73,561.68,565.19,19289.0,560.2078,563.956,559.9187,563.4177,19289.0
2025-04-02 10:00:00,564.76,565.54,561.29,562.75,13316.0,562.989,563.7666,559.5299,560.9853,13316.0
2025-04-02 10:30:00,563.05,566.33,562.49,566.33,9369.0,561.2844,564.5541,560.7262,564.5541,9369.0
2025-04-02 11:00:00,566.2,569.9,566.2,569.22,10374.0,564.4245,568.1129,564.4245,567.4351,10374.0
2025-04-02 11:30:00,569.22,569.74,567.16,568.56,4583.0,567.4351,567.9534,565.3815,566.7771,4583.0
2025-04-02 12:00:00,568.25,569.47,568.25,568.97,3605.0,566.4681,567.6843,566.4681,567.1858,3605.0
2025-04-02 12:30:00,569.09,571.94,568.7,571.94,7009.0,567.3055,570.1465,566.9167,570.1465,7009.0
2025-04-02 13:00:00,571.99,573.41,571.98,572.85,5536.0,570.1964,571.6119,570.1864,571.0537,5536.0
2025-04-02 13:30:00,572.0,572.15,570.69,571.12,6055.0,570.2063,570.3559,568.9004,569.3291,6055.0
2025-04-02 14:00:00,571.12,571.23,569.31,569.31,3557.0,569.3291,569.4387,567.5248,567.5248,3557.0
2025-04-02 14:30:00,568.32,570.14,568.01,568.48,6379.0,566.5379,568.3522,566.2288,566.6974,6379.0
2025-04-02 15:00:00,568.95,571.98,568.82,571.34,7289.0,567.1659,570.1864,567.0363,569.5484,7289.0
2025-04-02 15:30:00,572.07,576.72,572.07,576.04,64500.0,570.2761,574.9115,570.2761,574.2337,64500.0
2025-04-03 09:30:00,561.58,564.21,550.42,554.69,29113.0,559.819,562.4408,548.694,552.9506,29113.0
2025-04-03 10:00:00,554.43,555.21,549.26,552.08,16430.0,552.6914,553.469,547.5376,550.3488,16430.0
2025-04-03 10:30:00,553.49,556.41,547.44,548.44,20100.0,551.7544,554.6652,545.7233,546.7202,20100.0
2025-04-03 11:00:00,548.44,552.91,548.14,549.96,10825.0,546.7202,551.1762,546.4212,548.2354,10825.0
2025-04-03 11:30:00,550.2,552.62,548.66,551.7,16672.0,548.4747,550.8871,546.9395,549.97,16672.0
2025-04-03 12:00:00,551.54,555.63,550.47,555.09,7658.0,549.8105,553.8877,548.7438,553.3494,7658.0
2025-04-03 12:30:00,555.69,555.91,552.21,552.63,14041.0,553.9475,554.1668,550.4784,550.8971,14041.0
2025-04-03 13:00:00,552.78,552.78,547.31,547.33,15716.0,551.0466,551.0466,545.5938,545.6137,15716.0
2025-04-03 13:30:00,547.67,549.3,546.91,548.19,6299.0,545.9526,547.5775,545.195,546.471,6299.0
2025-04-03 14:00:00,548.22,548.63,546.38,546.83,4716.0,546.5009,546.9096,544.6667,545.1153,4716.0
2025-04-03 14:30:00,546.56,549.19,546.1,548.48,17691.0,544.8461,547.4679,544.3876,546.7601,17691.0
2025-04-03 15:00:00,548.74,549.18,543.97,544.66,11175.0,547.0193,547.4579,542.2642,542.9521,11175.0
2025-04-03 15:30:00,545.07,546.15,543.67,544.01,49594.0,543.3608,544.4374,541.9652,542.3041,49594.0
2025-04-04 09:30:00,533.09,533.26,520.0,524.9,28798.0,531.4183,531.5878,518.3694,523.254,28798.0
2025-04-04 10:00:00,523.92,524.64,519.33,520.93,48026.0,522.2771,522.9948,517.7015,519.2965,48026.0
2025-04-04 10:30:00,520.91,524.64,517.27,523.81,53742.0,519.2765,522.9948,515.648,522.1674,53742.0
2025-04-04 11:00:00,523.81,529.99,523.81,525.83,33303.0,522.1674,528.3281,522.1674,524.1811,33303.0
2025-04-04 11:30:00,525.44,526.44,521.08,523.2,25322.0,523.7923,524.7892,519.446,521.5594,25322.0
2025-04-04 12:00:00,523.04,527.38,520.73,521.09,37192.0,521.3999,525.7263,519.0971,519.456,37192.0
2025-04-04 12:30:00,519.83,522.38,518.12,519.71,11202.0,518.1999,520.7419,516.4953,518.0803,11202.0
2025-04-04 13:00:00,519.76,521.0,515.45,518.72,12664.0,518.1301,519.3663,513.8337,517.0934,12664.0
2025-04-04 13:30:00,518.61,519.95,516.95,519.54,8286.0,516.9838,518.3196,515.329,517.9108,8286.0
2025-04-04 14:00:00,520.9,521.61,512.0,512.85,11245.0,519.2666,519.9743,510.3945,511.2418,11245.0
2025-04-04 14:30:00,513.25,514.59,507.26,511.8,36796.0,511.6406,512.9764,505.6693,510.1951,36796.0
2025-04-04 15:00:00,512.27,516.41,509.99,514.74,26866.0,510.6636,514.7907,508.3908,513.1259,26866.0
2025-04-04 15:30:00,514.64,517.82,507.14,507.39,93835.0,513.0262,516.1962,505.5497,505.7989,93835.0
2025-04-07 09:30:00,497.28,502.19,486.73,501.1,87606.0,495.7206,500.6152,485.2037,499.5287,87606.0
2025-04-07 10:00:00,501.6,521.35,496.51,504.73,71122.0,500.0271,519.7152,494.9531,503.1473,71122.0
2025-04-07 10:30:00,501.93,512.8,498.36,509.26,35087.0,500.3561,511.192,496.7973,507.6631,35087.0
2025-04-07 11:00:00,509.37,515.19,499.49,499.96,26011.0,507.7727,513.5745,497.9237,498.3922,26011.0
2025-04-07 11:30:00,501.56,507.29,500.99,502.73,15000.0,499.9872,505.6993,499.419,501.1535,15000.0
2025-04-07 12:00:00,501.36,502.41,497.86,502.28,21197.0,499.7878,500.8346,496.2988,500.705,21197.0
2025-04-07 12:30:00,502.14,503.71,498.37,500.64,16291.0,500.5654,502.1305,496.8072,499.0701,16291.0
2025-04-07 13:00:00,500.63,510.71,499.26,510.71,17984.0,499.0601,509.1085,497.6944,509.1085,17984.0
2025-04-07 13:30:00,509.21,513.64,506.02,512.85,28063.0,507.6132,512.0293,504.4332,511.2418,28063.0
2025-04-07 14:00:00,513.2,515.04,508.99,510.11,46617.0,511.5907,513.4249,507.3939,508.5104,46617.0
2025-04-07 14:30:00,511.4,512.39,506.15,506.72,22759.0,509.7964,510.7833,504.5628,505.131,22759.0
2025-04-07 15:00:00,507.06,509.81,501.67,502.55,37808.0,505.47,508.2113,500.0969,500.9741,37808.0
2025-04-07 15:30:00,502.23,508.68,502.06,506.76,50532.0,500.6551,507.0849,500.4857,505.1709,50532.0
2025-04-08 09:30:00,523.4,531.66,519.15,527.07,34024.0,521.7587,529.9928,517.5221,525.4172,34024.0
2025-04-08 10:00:00,528.33,528.99,523.26,524.97,21148.0,526.6733,527.3312,521.6192,523.3238,21148.0
2025-04-08 10:30:00,524.97,525.18,519.5,520.22,11306.0,523.3238,523.5332,517.871,518.5887,11306.0
2025-04-08 11:00:00,520.36,522.2,517.32,517.54,12471.0,518.7283,520.5625,515.6978,515.9171,12471.0
2025-04-08 11:30:00,517.2,522.28,517.19,521.43,15053.0,515.5782,520.6422,515.5682,519.7949,15053.0
2025-04-08 12:00:00,520.8,522.51,516.51,519.06,13843.0,519.1669,520.8715,514.8903,517.4323,13843.0
2025-04-08 12:30:00,519.08,519.49,512.77,514.14,25561.0,517.4523,517.861,511.1621,512.5278,25561.0
2025-04-08 13:00:00,515.4,515.4,508.34,508.75,27282.0,513.7838,513.7838,506.746,507.1547,27282.0
2025-04-08 13:30:00,509.22,513.85,507.08,512.31,15002.0,507.6232,512.2387,505.4899,510.7035,15002.0
2025-04-08 14:00:00,512.17,512.21,507.48,507.48,25489.0,510.5639,510.6038,505.8887,505.8887,25489.0
2025-04-08 14:30:00,508.16,512.12,505.55,508.05,18615.0,506.5665,510.5141,503.9647,506.4569,18615.0
2025-04-08 15:00:00,507.17,509.16,502.86,506.98,37867.0,505.5796,507.5634,501.2831,505.3902,37867.0
2025-04-08 15:30:00,506.57,507.31,496.85,507.16,75837.0,504.9815,505.7192,495.292,505.5697,75837.0
2025-04-09 09:30:00,500.0,509.76,498.66,503.5,19605.0,498.4321,508.1615,497.0963,501.9211,19605.0
2025-04-09 10:00:00,503.66,507.09,499.95,501.05,14777.0,502.0806,505.4999,498.3823,499.4788,14777.0
2025-04-09 10:30:00,501.04,502.88,495.28,495.28,10857.0,499.4688,501.3031,493.7269,493.7269,10857.0
2025-04-09 11:00:00,495.75,500.68,495.57,500.11,15668.0,494.1954,499.11,494.016,498.5418,15668.0
2025-04-09 11:30:00,500.04,500.9,497.25,497.83,8874.0,498.472,499.3293,495.6907,496.2689,8874.0
2025-04-09 12:00:00,497.63,503.18,497.62,502.0,13112.0,496.0695,501.6021,496.0596,500.4258,13112.0
2025-04-09 12:30:00,502.32,505.57,501.82,504.03,8986.0,500.7448,503.9846,500.2464,502.4495,8986.0
2025-04-09 13:00:00,504.76,535.85,502.44,529.18,20499.0,503.1772,534.1697,500.8645,527.5206,20499.0
2025-04-09 13:30:00,527.87,539.62,526.68,539.62,32017.0,526.2147,537.9279,525.0284,537.9279,32017.0
2025-04-09 14:00:00,542.2,543.58,534.19,538.96,42873.0,540.4998,541.8755,532.5149,537.2699,42873.0
2025-04-09 14:30:00,540.43,541.1,530.94,532.33,25493.0,538.7353,539.4032,529.2751,530.6607,25493.0
2025-04-09 15:00:00,530.8,543.01,530.69,542.63,28102.0,529.1355,541.3072,529.0259,540.9284,28102.0
2025-04-09 15:30:00,543.08,550.92,542.53,549.95,84813.0,541.377,549.1924,540.8287,548.2255,84813.0
2025-04-10 09:30:00,537.49,538.31,525.02,532.55,19281.0,535.8046,536.622,523.3737,530.88,19281.0
2025-04-10 10:00:00,531.25,533.76,529.19,533.26,5004.0,529.5841,532.0862,527.5306,531.5878,5004.0
2025-04-10 10:30:00,530.22,532.92,526.4,527.63,9613.0,528.5573,531.2489,524.7493,525.9755,9613.0
2025-04-10 11:00:00,527.18,528.87,525.86,526.0,4070.0,525.5269,527.2116,524.211,524.3506,4070.0
2025-04-10 11:30:00,525.0,525.34,521.09,521.56,7441.0,523.3537,523.6926,519.456,519.9245,7441.0
2025-04-10 12:00:00,521.11,522.43,509.83,513.6,9694.0,519.4759,520.7918,508.2313,511.9895,9694.0
2025-04-10 12:30:00,512.93,524.66,512.93,520.86,12113.0,511.3216,523.0148,511.3216,519.2267,12113.0
2025-04-10 13:00:00,521.6,526.66,514.89,520.46,12279.0,519.9644,525.0085,513.2754,518.828,12279.0
2025-04-10 13:30:00,520.96,531.2,520.36,528.55,7634.0,519.3264,529.5343,518.7283,526.8926,7634.0
2025-04-10 14:00:00,527.58,532.5,523.4,532.5,5154.0,525.9256,530.8302,521.7587,530.8302,5154.0
2025-04-10 14:30:00,532.42,533.3,526.62,530.24,9233.0,530.7504,531.6277,524.9686,528.5773,9233.0
2025-04-10 15:00:00,529.49,533.18,524.41,524.41,8256.0,527.8296,531.5081,522.7656,522.7656,8256.0
2025-04-10 15:30:00,524.41,528.01,519.19,527.79,57397.0,522.7656,526.3543,517.5619,526.135,57397.0
2025-04-11 09:30:00,524.02,530.84,521.66,527.92,7286.0,522.3768,529.1754,520.0242,526.2646,7286.0
2025-04-11 10:00:00,526.68,534.98,526.25,531.32,15606.0,525.0284,533.3024,524.5998,529.6539,15606.0
2025-04-11 10:30:00,531.44,536.12,530.69,534.57,18622.0,529.7735,534.4388,529.0259,532.8937,18622.0
2025-04-11 11:00:00,534.51,537.68,530.49,533.24,19814.0,532.8339,535.994,528.8265,531.5679,19814.0
2025-04-11 11:30:00,532.99,536.4,531.69,535.44,14560.0,531.3187,534.718,530.0227,533.761,14560.0
2025-04-11 12:00:00,536.62,539.78,535.62,538.26,10248.0,534.9373,538.0874,533.9404,536.5721,10248.0
2025-04-11 12:30:00,538.6,542.36,538.6,540.53,5591.0,536.9111,540.6593,536.9111,538.835,5591.0
2025-04-11 13:00:00,540.31,542.35,538.11,538.4,7467.0,538.6157,540.6493,536.4226,536.7117,7467.0
2025-04-11 13:30:00,538.37,546.04,537.87,543.48,4171.0,536.6818,544.3277,536.1834,541.7758,4171.0
2025-04-11 14:00:00,544.12,545.62,540.88,542.48,11663.0,542.4138,543.9091,539.1839,540.7789,11663.0
2025-04-11 14:30:00,542.92,544.13,542.27,542.49,6930.0,541.2175,542.4237,540.5696,540.7889,6930.0
2025-04-11 15:00:00,543.79,545.61,542.13,545.15,6246.0,542.0848,543.8991,540.43,543.4405,6246.0
2025-04-11 15:30:00,544.51,545.96,541.25,541.55,25231.0,542.8025,544.248,539.5528,539.8518,25231.0
2025-04-14 09:30:00,551.35,554.16,547.74,551.55,9619.0,549.6211,552.4223,546.0224,549.8205,9619.0
2025-04-14 10:00:00,551.89,554.58,550.61,553.83,4139.0,550.1594,552.841,548.8834,552.0933,4139.0
2025-04-14 10:30:00,553.83,554.18,551.61,552.66,4904.0,552.0933,552.4422,549.8803,550.927,4904.0
2025-04-14 11:00:00,552.87,553.68,550.17,550.38,5589.0,551.1363,551.9438,548.4448,548.6541,5589.0
2025-04-14 11:30:00,550.86,552.78,550.19,550.29,3041.0,549.1326,551.0466,548.4647,548.5644,3041.0
2025-04-14 12:00:00,550.02,552.61,549.33,552.32,5475.0,548.2953,550.8771,547.6074,550.588,5475.0
2025-04-14 12:30:00,552.22,552.47,550.77,550.95,1018.0,550.4884,550.7376,549.0429,549.2223,1018.0
2025-04-14 13:00:00,551.32,555.23,549.6,551.32,4521.0,549.5912,553.4889,547.8766,549.5912,4521.0
2025-04-14 13:30:00,551.0,553.96,551.0,553.24,4643.0,549.2722,552.2229,549.2722,551.5052,4643.0
2025-04-14 14:00:00,552.89,553.36,551.95,553.34,1643.0,551.1563,551.6248,550.2192,551.6048,1643.0
2025-04-14 14:30:00,553.43,555.41,553.43,554.84,6063.0,551.6946,553.6684,551.6946,553.1001,6063.0
2025-04-14 15:00:00,555.37,557.89,554.56,555.83,9576.0,553.6285,556.1406,552.821,554.087,9576.0
2025-04-14 15:30:00,555.35,555.87,550.89,551.33,33497.0,553.6085,554.1269,549.1625,549.6012,33497.0
2025-04-15 09:30:00,553.91,557.13,552.31,555.54,10428.0,552.1731,555.383,550.5781,553.7979,10428.0
2025-04-15 10:00:00,556.5,559.99,555.01,556.19,6985.0,554.7549,558.234,553.2696,554.4459,6985.0
2025-04-15 10:30:00,557.79,559.84,557.79,559.08,7013.0,556.0409,558.0845,556.0409,557.3268,7013.0
2025-04-15 11:00:00,559.47,561.16,558.94,559.58,6272.0,557.7156,559.4003,557.1873,557.8253,6272.0
2025-04-15 11:30:00,560.25,560.79,558.93,560.71,3746.0,558.4932,559.0315,557.1773,558.9517,3746.0
2025-04-15 12:00:00,561.47,562.02,559.49,560.71,2070.0,559.7094,560.2576,557.7356,558.9517,2070.0
2025-04-15 12:30:00,560.44,560.44,559.27,560.39,4798.0,558.6826,558.6826,557.5163,558.6327,4798.0
2025-04-15 13:00:00,560.34,561.28,557.96,557.97,7096.0,558.5829,559.5199,556.2104,556.2203,7096.0
2025-04-15 13:30:00,558.01,559.1,558.01,558.44,10047.0,556.2602,557.3468,556.2602,556.6889,10047.0
2025-04-15 14:00:00,559.04,559.04,557.0,557.47,2950.0,557.287,557.287,555.2534,555.7219,2950.0
2025-04-15 14:30:00,558.28,559.59,558.06,558.69,5639.0,556.5294,557.8352,556.31,556.9381,5639.0
2025-04-15 15:00:00,558.81,559.34,557.98,558.81,7132.0,557.0577,557.586,556.2303,557.0577,7132.0
2025-04-15 15:30:00,558.57,558.6,556.25,556.68,35185.0,556.8184,556.8484,554.5057,554.9344,35185.0
2025-04-16 09:30:00,551.27,555.1,550.52,551.75,7486.0,549.5413,553.3593,548.7937,550.0198,7486.0
2025-04-16 10:00:00,550.53,553.61,548.99,550.51,2674.0,548.8037,551.874,547.2685,548.7837,2674.0
2025-04-16 10:30:00,550.15,555.16,550.15,555.16,4052.0,548.4249,553.4191,548.4249,553.4191,4052.0
2025-04-16 11:00:00,555.12,556.16,553.57,555.89,3453.0,553.3793,554.416,551.8341,554.1469,3453.0
2025-04-16 11:30:00,555.85,555.91,551.83,551.86,4914.0,554.107,554.1668,550.0996,550.1295,4914.0
2025-04-16 12:00:00,551.48,551.48,549.87,550.23,3047.0,549.7507,549.7507,548.1457,548.5046,3047.0
2025-04-16 12:30:00,550.51,550.82,549.28,549.61,5152.0,548.7837,549.0928,547.5576,547.8865,5152.0
2025-04-16 13:00:00,549.47,551.06,548.86,550.72,2913.0,547.747,549.332,547.1389,548.9931,2913.0
2025-04-16 13:30:00,550.24,550.24,542.18,542.93,10987.0,548.5146,548.5146,540.4798,541.2275,10987.0
2025-04-16 14:00:00,544.1,545.33,542.06,544.63,10928.0,542.3938,543.62,540.3602,542.9222,10928.0
2025-04-16 14:30:00,543.9,544.22,540.01,540.04,14199.0,542.1944,542.5134,538.3166,538.3466,14199.0
2025-04-16 15:00:00,540.63,541.42,538.75,539.34,12948.0,538.9347,539.7222,537.0606,537.6487,12948.0
2025-04-16 15:30:00,539.76,543.61,539.06,542.56,49372.0,538.0674,541.9054,537.3696,540.8587,49372.0
2025-04-17 09:30:00,547.53,551.83,543.0,550.34,22172.0,545.8131,550.0996,541.2973,548.6143,22172.0
2025-04-17 10:00:00,551.31,551.31,544.04,544.9,9121.0,549.5812,549.5812,542.334,543.1913,9121.0
2025-04-17 10:30:00,544.87,549.82,544.87,549.82,16101.0,543.1614,548.0959,543.1614,548.0959,16101.0
2025-04-17 11:00:00,549.62,551.84,549.61,550.74,3083.0,547.8965,550.1096,547.8865,549.013,3083.0
2025-04-17 11:30:00,550.85,551.82,550.84,550.91,2503.0,549.1227,550.0896,549.1127,549.1825,2503.0
2025-04-17 12:00:00,552.31,552.57,549.71,552.06,7751.0,550.5781,550.8373,547.9862,550.3289,7751.0
2025-04-17 12:30:00,551.21,554.16,551.0,554.15,2768.0,549.4815,552.4223,549.2722,552.4123,2768.0
2025-04-17 13:00:00,554.02,554.73,550.79,551.44,6532.0,552.2827,552.9905,549.0628,549.7108,6532.0
2025-04-17 13:30:00,551.81,554.86,551.61,554.68,7250.0,550.0796,553.1201,549.8803,552.9406,7250.0
2025-04-17 14:00:00,554.03,555.04,553.61,553.66,7664.0,552.2927,553.2995,551.874,551.9238,7664.0
2025-04-17 14:30:00,553.92,554.69,553.31,553.31,9696.0,552.183,552.9506,551.5749,551.5749,9696.0
2025-04-17 15:00:00,553.17,553.78,550.51,550.75,13043.0,551.4354,552.0435,548.7837,549.023,13043.0
2025-04-17 15:30:00,551.15,552.05,546.43,546.98,66166.0,549.4217,550.3189,544.7165,545.2648,66166.0
2025-04-21 09:30:00,539.27,542.68,537.7,539.93,20644.0,537.579,540.9783,536.0139,538.2369,20644.0
2025-04-21 10:00:00,539.37,539.64,535.57,536.6,9174.0,537.6787,537.9478,533.8906,534.9173,9174.0
2025-04-21 10:30:00,537.4,540.82,536.19,537.35,44469.0,535.7148,539.1241,534.5086,535.665,44469.0
2025-04-21 11:00:00,537.68,538.79,534.91,534.92,36038.0,535.994,537.1005,533.2326,533.2426,36038.0
2025-04-21 11:30:00,533.96,533.97,531.47,532.3,4295.0,532.2856,532.2956,529.8034,530.6308,4295.0
2025-04-21 12:00:00,532.5,534.21,532.47,533.11,6404.0,530.8302,532.5348,530.8003,531.4383,6404.0
2025-04-21 12:30:00,533.35,535.12,531.96,532.24,8995.0,531.6775,533.442,530.2919,530.571,8995.0
2025-04-21 13:00:00,533.15,533.15,530.27,530.27,7903.0,531.4782,531.4782,528.6072,528.6072,7903.0
2025-04-21 13:30:00,530.86,530.95,526.47,527.44,25152.0,529.1953,529.2851,524.8191,525.7861,25152.0
2025-04-21 14:00:00,527.44,529.3,526.64,528.79,22954.0,525.7861,527.6402,524.9886,527.1318,22954.0
2025-04-21 14:30:00,528.86,529.2,525.79,525.8,28852.0,527.2016,527.5405,524.1412,524.1512,28852.0
2025-04-21 15:00:00,525.76,528.14,525.76,526.9,36213.0,524.1113,526.4839,524.1113,525.2478,36213.0
2025-04-21 15:30:00,527.24,534.56,526.87,533.03,134758.0,525.5867,532.8837,525.2179,531.3585,134758.0
2025-04-22 09:30:00,521.65,531.69,516.29,529.99,21052.0,520.0142,530.0227,514.671,528.3281,21052.0
2025-04-22 10:00:00,530.65,535.52,530.65,531.23,32668.0,528.986,533.8407,528.986,529.5642,32668.0
2025-04-22 10:30:00,531.15,531.15,521.29,524.95,12420.0,529.4844,529.4844,519.6553,523.3039,12420.0
2025-04-22 11:00:00,525.12,527.15,524.33,526.15,22266.0,523.4733,525.497,522.6858,524.5001,22266.0
2025-04-22 11:30:00,528.42,531.06,528.04,530.77,17082.0,526.763,529.3947,526.3842,529.1056,17082.0
2025-04-22 12:00:00,531.25,537.56,531.25,536.05,9624.0,529.5841,535.8743,529.5841,534.3691,9624.0
2025-04-22 12:30:00,536.21,537.3,534.78,535.85,7566.0,534.5286,535.6151,533.103,534.1697,7566.0
2025-04-22 13:00:00,536.98,538.19,531.26,531.79,21482.0,535.2961,536.5024,529.5941,530.1224,21482.0
2025-04-22 13:30:00,530.0,532.7,528.23,529.25,15127.0,528.338,531.0296,526.5736,527.5904,15127.0
2025-04-22 14:00:00,529.25,536.68,528.76,536.04,14412.0,527.5904,534.9971,527.1019,534.3591,14412.0
2025-04-22 14:30:00,536.04,539.55,534.99,539.07,22193.0,534.3591,537.8581,533.3124,537.3796,22193.0
2025-04-22 15:00:00,539.29,540.61,537.63,539.29,41878.0,537.5989,538.9148,535.9441,537.5989,41878.0
2025-04-22 15:30:00,538.91,540.12,533.67,538.51,104645.0,537.2201,538.4263,531.9965,536.8214,104645.0
2025-04-23 09:30:00,548.21,559.99,548.21,554.91,23807.0,546.4909,558.234,546.4909,553.1699,23807.0
2025-04-23 10:00:00,555.75,557.93,551.92,555.38,14132.0,554.0073,556.1805,550.1893,553.6385,14132.0
2025-04-23 10:30:00,555.57,556.97,547.27,547.27,20384.0,553.8279,555.2235,545.5539,545.5539,20384.0
2025-04-23 11:00:00,547.93,549.01,545.55,545.68,8987.0,546.2118,547.2884,543.8393,543.9689,8987.0
2025-04-23 11:30:00,546.82,546.82,542.32,542.84,9276.0,545.1053,545.1053,540.6194,541.1378,9276.0
2025-04-23 12:00:00,541.63,541.69,537.05,539.08,8257.0,539.9316,539.9914,535.3659,537.3896,8257.0
2025-04-23 12:30:00,539.75,539.79,535.53,536.95,11872.0,538.0575,538.0973,533.8507,535.2662,11872.0
2025-04-23 13:00:00,536.78,539.76,535.59,538.94,7309.0,535.0968,538.0674,533.9105,537.25,7309.0
2025-04-23 13:30:00,539.23,539.23,534.56,536.01,12584.0,537.5391,537.5391,532.8837,534.3292,12584.0
2025-04-23 14:00:00,536.76,538.23,535.1,536.01,13422.0,535.0768,536.5422,533.422,534.3292,13422.0
2025-04-23 14:30:00,536.13,537.51,535.24,535.98,13664.0,534.4488,535.8245,533.5616,534.2993,13664.0
2025-04-23 15:00:00,535.52,535.94,531.84,532.52,42624.0,533.8407,534.2594,530.1723,530.8501,42624.0
2025-04-23 15:30:00,533.11,535.24,531.79,533.06,124403.0,531.4383,533.5616,530.1224,531.3884,124403.0
2025-04-24 09:30:00,535.91,535.91,529.0,531.37,11220.0,534.2295,534.2295,527.3412,529.7037,11220.0
2025-04-24 10:00:00,532.42,535.63,532.0,535.63,9025.0,530.7504,533.9504,530.3318,533.9504,9025.0
2025-04-24 10:30:00,535.24,536.23,534.75,535.53,10439.0,533.5616,534.5485,533.0731,533.8507,10439.0
2025-04-24 11:00:00,535.6,538.43,535.6,536.77,7815.0,533.9205,536.7416,533.9205,535.0868,7815.0
2025-04-24 11:30:00,536.77,537.26,535.52,535.81,15649.0,535.0868,535.5753,533.8407,534.1298,15649.0
2025-04-24 12:00:00,535.8,538.37,535.6,538.01,11935.0,534.1198,536.6818,533.9205,536.3229,11935.0
2025-04-24 12:30:00,537.82,537.83,536.43,537.14,55167.0,536.1335,536.1435,534.7479,535.4556,55167.0
2025-04-24 13:00:00,536.82,537.22,535.99,536.27,18954.0,535.1367,535.5354,534.3093,534.5884,18954.0
2025-04-24 13:30:00,536.26,536.59,534.8,534.95,5979.0,534.5784,534.9074,533.123,533.2725,5979.0
2025-04-24 14:00:00,535.21,536.37,532.94,533.37,11993.0,533.5317,534.6881,531.2688,531.6975,11993.0
2025-04-24 14:30:00,533.02,534.23,532.4,532.55,10304.0,531.3486,532.5548,530.7305,530.88,10304.0
2025-04-24 15:00:00,532.4,532.87,530.17,530.5,21278.0,530.7305,531.199,528.5075,528.8365,21278.0
2025-04-24 15:30:00,530.53,532.75,529.07,530.32,86937.0,528.8664,531.0794,527.411,528.657,86937.0
2025-04-25 09:30:00,532.97,537.36,531.16,531.65,13867.0,531.2987,535.675,529.4944,529.9829,13867.0
2025-04-25 10:00:00,533.53,533.53,528.73,529.05,8578.0,531.857,531.857,527.072,527.391,8578.0
2025-04-25 10:30:00,529.15,532.42,528.99,532.42,3871.0,527.4907,530.7504,527.3312,530.7504,3871.0
2025-04-25 11:00:00,531.77,532.98,530.4,530.4,2676.0,530.1025,531.3087,528.7368,528.7368,2676.0
2025-04-25 11:30:00,530.23,532.21,528.67,531.14,4381.0,528.5673,530.5411,527.0122,529.4745,4381.0
2025-04-25 12:00:00,530.95,531.66,530.35,531.26,3871.0,529.2851,529.9928,528.6869,529.5941,3871.0
2025-04-25 12:30:00,531.25,535.24,530.94,533.97,25509.0,529.5841,533.5616,529.2751,532.2956,25509.0
2025-04-25 13:00:00,533.97,536.39,533.97,536.38,4241.0,532.2956,534.708,532.2956,534.698,4241.0
2025-04-25 13:30:00,535.99,537.75,531.42,531.42,11918.0,534.3093,536.0637,529.7536,529.7536,11918.0
2025-04-25 14:00:00,534.34,534.58,532.44,533.96,10390.0,532.6644,532.9037,530.7704,532.2856,10390.0
2025-04-25 14:30:00,534.13,536.23,534.13,534.53,13035.0,532.4551,534.5485,532.4551,532.8538,13035.0
2025-04-25 15:00:00,534.56,537.32,534.56,536.14,20344.0,532.8837,535.6351,532.8837,534.4588,20344.0
2025-04-25 15:30:00,535.28,536.03,533.3,534.93,43979.0,533.6015,534.3491,531.6277,533.2526,43979.0
2025-04-28 09:30:00,534.68,539.0,534.05,535.4,5534.0,533.0034,537.3098,532.3753,533.7211,5534.0
2025-04-28 10:00:00,536.31,538.11,535.62,537.59,4116.0,534.6283,536.4226,533.9404,535.9042,4116.0
2025-04-28 10:30:00,537.69,539.2,537.14,538.6,4276.0,536.0039,537.5092,535.4556,536.9111,4276.0
2025-04-28 11:00:00,538.44,538.45,535.16,535.61,3228.0,536.7516,536.7615,533.4819,533.9304,3228.0
2025-04-28 11:30:00,535.15,536.66,534.63,535.63,5663.0,533.4719,534.9772,532.9535,533.9504,5663.0
2025-04-28 12:00:00,534.99,534.99,531.87,532.14,6339.0,533.3124,533.3124,530.2022,530.4713,6339.0
2025-04-28 12:30:00,532.3,532.38,529.43,530.69,10288.0,530.6308,530.7106,527.7698,529.0259,10288.0
2025-04-28 13:00:00,530.93,531.46,530.1,530.73,5661.0,529.2651,529.7935,528.4377,529.0657,5661.0
2025-04-28 13:30:00,530.63,531.95,530.62,531.68,5507.0,528.9661,530.2819,528.9561,530.0128,5507.0
2025-04-28 14:00:00,531.64,531.65,530.58,531.52,4464.0,529.9729,529.9829,528.9162,529.8533,4464.0
2025-04-28 14:30:00,531.67,531.67,530.58,531.06,27401.0,530.0028,530.0028,528.9162,529.3947,27401.0
2025-04-28 15:00:00,531.06,534.12,531.05,534.09,18276.0,529.3947,532.4451,529.3847,532.4152,18276.0
2025-04-28 15:30:00,534.33,536.84,532.83,534.95,49518.0,532.6545,535.1566,531.1592,533.2725,49518.0
2025-04-29 09:30:00,536.53,539.49,531.41,535.5,13203.0,534.8476,537.7983,529.7436,533.8208,13203.0
2025-04-29 10:00:00,535.37,536.7,533.0,534.16,7748.0,533.6912,535.017,531.3286,532.485,7748.0
2025-04-29 10:30:00,534.65,537.54,534.65,537.07,4566.0,532.9735,535.8544,532.9735,535.3859,4566.0
2025-04-29 11:00:00,537.75,538.25,535.8,537.1,3609.0,536.0637,536.5622,534.1198,535.4158,3609.0
2025-04-29 11:30:00,536.18,537.98,535.59,537.1,4487.0,534.4987,536.293,533.9105,535.4158,4487.0
2025-04-29 12:00:00,537.42,538.71,537.17,538.19,6593.0,535.7348,537.0207,535.4856,536.5024,6593.0
2025-04-29 12:30:00,538.61,539.63,536.62,537.26,5254.0,536.921,537.9378,534.9373,535.5753,5254.0
2025-04-29 13:00:00,537.34,539.63,537.06,539.63,2236.0,535.655,537.9378,535.3759,537.9378,2236.0
2025-04-29 13:30:00,540.45,541.96,540.0,541.71,2830.0,538.7553,540.2605,538.3067,540.0113,2830.0
2025-04-29 14:00:00,541.92,541.92,541.05,541.05,2619.0,540.2207,540.2207,539.3534,539.3534,2619.0
2025-04-29 14:30:00,541.37,542.22,540.54,541.46,6055.0,539.6724,540.5197,538.845,539.7621,6055.0
2025-04-29 15:00:00,541.57,542.3,540.96,541.65,5633.0,539.8718,540.5995,539.2637,539.9515,5633.0
2025-04-29 15:30:00,541.65,542.9,540.46,540.46,39145.0,539.9515,541.1976,538.7652,538.7652,39145.0
2025-04-30 09:30:00,536.99,541.69,531.27,532.98,12436.0,535.3061,539.9914,529.6041,531.3087,12436.0
2025-04-30 10:00:00,531.88,537.72,531.88,537.27,10726.0,530.2121,536.0338,530.2121,535.5852,10726.0
2025-04-30 10:30:00,537.63,538.24,535.94,536.35,4533.0,535.9441,536.5522,534.2594,534.6681,4533.0
2025-04-30 11:00:00,537.37,541.01,536.96,541.01,2120.0,535.6849,539.3135,535.2762,539.3135,2120.0
2025-04-30 11:30:00,541.3,541.74,540.94,541.74,3336.0,539.6026,540.0412,539.2437,540.0412,3336.0
2025-04-30 12:00:00,541.87,542.31,540.64,540.64,1727.0,540.1708,540.6094,538.9447,538.9447,1727.0
2025-04-30 12:30:00,540.48,541.97,540.01,541.81,3633.0,538.7852,540.2705,538.3166,540.111,3633.0
2025-04-30 13:00:00,542.25,542.25,541.14,541.82,1733.0,540.5496,540.5496,539.4431,540.121,1733.0
2025-04-30 13:30:00,542.18,542.93,542.13,542.93,1800.0,540.4798,541.2275,540.43,541.2275,1800.0
2025-04-30 14:00:00,542.13,543.94,541.73,541.98,5411.0,540.43,542.2343,540.0313,540.2805,5411.0
2025-04-30 14:30:00,541.81,542.21,540.36,540.36,4028.0,540.111,540.5097,538.6656,538.6656,4028.0
2025-04-30 15:00:00,540.84,540.97,539.38,539.38,16009.0,539.144,539.2736,537.6886,537.6886,16009.0
2025-04-30 15:30:00,539.33,546.53,538.13,545.07,43456.0,537.6388,544.8162,536.4425,543.3608,43456.0
2025-05-01 09:30:00,543.0,547.48,539.67,542.05,13304.0,541.2973,545.7632,537.9777,540.3503,13304.0
2025-05-01 10:00:00,542.84,549.22,542.83,549.22,13316.0,541.1378,547.4978,541.1278,547.4978,13316.0
2025-05-01 10:30:00,548.46,551.78,547.08,551.37,7870.0,546.7402,550.0497,545.3645,549.641,7870.0
2025-05-01 11:00:00,551.37,552.29,550.19,550.78,16456.0,549.641,550.5581,548.4647,549.0529,16456.0
2025-05-01 11:30:00,550.39,550.43,547.7,547.7,4333.0,548.6641,548.704,545.9825,545.9825,4333.0
2025-05-01 12:00:00,548.5,548.76,546.88,547.18,4579.0,546.78,547.0392,545.1651,545.4642,4579.0
2025-05-01 12:30:00,547.65,548.79,547.05,547.05,2332.0,545.9327,547.0691,545.3346,545.3346,2332.0
2025-05-01 13:00:00,547.34,549.36,547.34,548.17,3315.0,545.6237,547.6373,545.6237,546.4511,3315.0
2025-05-01 13:30:00,548.33,548.53,547.35,547.88,6574.0,546.6106,546.8099,545.6336,546.162,6574.0
2025-05-01 14:00:00,548.88,550.39,548.88,549.72,5116.0,547.1588,548.6641,547.1588,547.9962,5116.0
2025-05-01 14:30:00,549.86,551.16,549.83,551.02,7407.0,548.1358,549.4317,548.1059,549.2921,7407.0
2025-05-01 15:00:00,550.63,551.17,549.41,550.46,9304.0,548.9033,549.4417,547.6872,548.7339,9304.0
2025-05-01 15:30:00,550.38,551.28,545.62,546.5,33991.0,548.6541,549.5513,543.9091,544.7863,33991.0
2025-05-02 09:30:00,554.5,558.72,554.5,554.62,6102.0,552.7612,556.968,552.7612,552.8808,6102.0
2025-05-02 10:00:00,556.28,556.66,553.33,554.42,18272.0,554.5356,554.9144,551.5949,552.6815,18272.0
2025-05-02 10:30:00,553.81,554.05,551.68,553.05,6826.0,552.0734,552.3126,549.9501,551.3158,6826.0
2025-05-02 11:00:00,553.15,553.36,551.47,551.47,2082.0,551.4154,551.6248,549.7407,549.7407,2082.0
2025-05-02 11:30:00,552.17,552.73,550.65,550.65,4373.0,550.4385,550.9968,548.9233,548.9233,4373.0
2025-05-02 12:00:00,550.87,553.07,550.87,552.38,13971.0,549.1426,551.3357,549.1426,550.6479,13971.0
2025-05-02 12:30:00,552.41,554.1,552.41,554.09,2200.0,550.6778,552.3625,550.6778,552.3525,2200.0
2025-05-02 13:00:00,553.48,554.17,553.48,553.85,1410.0,551.7444,552.4322,551.7444,552.1132,1410.0
2025-05-02 13:30:00,553.82,553.95,553.11,553.11,2210.0,552.0833,552.2129,551.3756,551.3756,2210.0
2025-05-02 14:00:00,553.42,554.66,553.41,554.33,2061.0,551.6846,552.9207,551.6746,552.5917,2061.0
2025-05-02 14:30:00,554.31,556.37,553.93,555.79,11046.0,552.5718,554.6253,552.193,554.0472,11046.0
2025-05-02 15:00:00,554.19,557.18,554.07,556.74,6112.0,552.4522,555.4328,552.3326,554.9942,6112.0
2025-05-02 15:30:00,556.63,557.1,554.07,555.2,47687.0,554.8845,555.3531,552.3326,553.459,47687.0
2025-05-05 09:30:00,552.37,554.82,549.79,554.81,8183.0,550.6379,553.0802,548.066,553.0702,8183.0
2025-05-05 10:00:00,554.82,555.32,551.94,555.15,3793.0,553.0802,553.5786,550.2092,553.4092,3793.0
2025-05-05 10:30:00,554.6,557.66,554.6,555.9,2617.0,552.8609,555.9113,552.8609,554.1568,2617.0
2025-05-05 11:00:00,556.12,557.86,556.11,557.24,5122.0,554.3761,556.1107,554.3662,555.4926,5122.0
2025-05-05 11:30:00,556.2,556.49,555.13,556.09,2786.0,554.4559,554.745,553.3892,554.3462,2786.0
2025-05-05 12:00:00,556.88,557.28,556.2,557.27,2027.0,555.1337,555.5325,554.4559,555.5225,2027.0
2025-05-05 12:30:00,556.74,556.74,556.25,556.25,1627.0,554.9942,554.9942,554.5057,554.5057,1627.0
2025-05-05 13:00:00,555.57,555.83,553.47,554.83,10146.0,553.8279,554.087,551.7344,553.0902,10146.0
2025-05-05 13:30:00,555.13,556.1,554.83,556.03,4171.0,553.3892,554.3562,553.0902,554.2864,4171.0
2025-05-05 14:00:00,555.4,555.8,555.4,555.62,700.0,553.6584,554.0571,553.6584,553.8777,700.0
2025-05-05 14:30:00,555.42,555.72,554.24,554.84,5566.0,553.6783,553.9774,552.502,553.1001,5566.0
2025-05-05 15:00:00,554.78,554.78,552.28,552.28,6178.0,553.0403,553.0403,550.5482,550.5482,6178.0
2025-05-05 15:30:00,552.49,553.56,549.49,550.24,26902.0,550.7575,551.8242,547.7669,548.5146,26902.0
2025-05-06 09:30:00,545.57,545.57,542.39,543.64,3596.0,543.8592,543.8592,540.6892,541.9353,3596.0
2025-05-06 10:00:00,547.51,549.76,545.22,549.76,3807.0,545.7931,548.0361,543.5103,548.0361,3807.0
2025-05-06 10:30:00,549.76,550.33,548.18,548.18,3904.0,548.0361,548.6043,546.461,546.461,3904.0
2025-05-06 11:00:00,548.0,550.41,547.83,550.1,5638.0,546.2816,548.684,546.1121,548.375,5638.0
2025-05-06 11:30:00,549.85,549.85,548.27,548.27,500.0,548.1258,548.1258,546.5507,546.5507,500.0
2025-05-06 12:00:00,549.07,550.91,548.22,548.22,3221.0,547.3482,549.1825,546.5009,546.5009,3221.0
2025-05-06 12:30:00,548.05,548.44,545.53,545.54,1448.0,546.3314,546.7202,543.8193,543.8293,1448.0
2025-05-06 13:00:00,546.64,547.21,545.98,545.98,826.0,544.9259,545.4941,544.2679,544.2679,826.0
2025-05-06 13:30:00,547.16,547.19,545.42,546.23,13716.0,545.4442,545.4741,543.7097,544.5171,13716.0
2025-05-06 14:00:00,546.18,547.52,545.83,546.84,8339.0,544.4673,545.8031,544.1184,545.1252,8339.0
2025-05-06 14:30:00,546.84,547.04,545.81,547.04,4324.0,545.1252,545.3246,544.0985,545.3246,4324.0
2025-05-06 15:00:00,547.13,547.3,545.7,546.59,8061.0,545.4143,545.5838,543.9888,544.876,8061.0
2025-05-06 15:30:00,546.59,547.36,544.77,545.09,24593.0,544.876,545.6436,543.0617,543.3807,24593.0
2025-05-07 09:30:00,545.59,552.96,545.59,549.48,7143.0,543.8792,551.226,543.8792,547.757,7143.0
2025-05-07 10:00:00,550.21,551.43,547.17,551.43,8912.0,548.4847,549.7008,545.4542,549.7008,8912.0
2025-05-07 10:30:00,550.1,550.1,546.85,547.38,2613.0,548.375,548.375,545.1352,545.6635,2613.0
2025-05-07 11:00:00,547.43,547.9,546.64,547.9,1789.0,545.7134,546.1819,544.9259,546.1819,1789.0
2025-05-07 11:30:00,548.68,550.82,548.22,550.82,3679.0,546.9595,549.0928,546.5009,549.0928,3679.0
2025-05-07 12:00:00,551.05,551.16,549.86,549.86,1555.0,549.322,549.4317,548.1358,548.1358,1555.0
2025-05-07 12:30:00,549.67,552.12,549.66,552.12,2548.0,547.9464,550.3887,547.9364,550.3887,2548.0
2025-05-07 13:00:00,551.78,552.97,551.18,551.94,2005.0,550.0497,551.236,549.4516,550.2092,2005.0
2025-05-07 13:30:00,551.41,551.47,548.34,548.43,2987.0,549.6809,549.7407,546.6205,546.7102,2987.0
2025-05-07 14:00:00,547.89,549.94,546.95,549.94,3467.0,546.1719,548.2155,545.2349,548.2155,3467.0
2025-05-07 14:30:00,551.7,553.7,549.77,553.63,9908.0,549.97,551.9637,548.046,551.8939,9908.0
2025-05-07 15:00:00,552.95,553.84,551.22,551.22,4293.0,551.2161,552.1033,549.4915,549.4915,4293.0
2025-05-07 15:30:00,550.95,554.31,550.73,552.4,27870.0,549.2223,552.5718,549.003,550.6678,27870.0
2025-05-08 09:30:00,554.29,557.1,553.63,556.77,8420.0,552.5519,555.3531,551.8939,555.0241,8420.0
2025-05-08 10:00:00,556.24,556.65,553.96,556.65,13579.0,554.4958,554.9045,552.2229,554.9045,13579.0
2025-05-08 10:30:00,556.25,556.83,552.91,554.0,17205.0,554.5057,555.0839,551.1762,552.2628,17205.0
2025-05-08 11:00:00,554.06,558.17,554.01,557.88,26341.0,552.3226,556.4197,552.2727,556.1306,26341.0
2025-05-08 11:30:00,556.98,561.0,556.64,559.42,33146.0,555.2334,559.2408,554.8945,557.6658,33146.0
2025-05-08 12:00:00,560.05,563.17,559.26,560.51,5866.0,558.2938,561.404,557.5063,558.7524,5866.0
2025-05-08 12:30:00,561.01,562.79,561.01,562.78,2772.0,559.2508,561.0252,559.2508,561.0152,2772.0
2025-05-08 13:00:00,562.34,562.34,559.84,559.92,3241.0,560.5766,560.5766,558.0845,558.1642,3241.0
2025-05-08 13:30:00,559.92,560.13,558.89,559.51,8026.0,558.1642,558.3736,557.1374,557.7555,8026.0
2025-05-08 14:00:00,560.03,560.85,559.63,559.94,5473.0,558.2739,559.0913,557.8751,558.1842,5473.0
2025-05-08 14:30:00,560.04,561.77,559.93,560.19,7201.0,558.2838,560.0084,558.1742,558.4334,7201.0
2025-05-08 15:00:00,559.34,559.88,558.11,559.65,43693.0,557.586,558.1243,556.3599,557.8951,43693.0
2025-05-08 15:30:00,560.07,560.31,557.86,558.34,65210.0,558.3137,558.553,556.1107,556.5892,65210.0
2025-05-09 09:30:00,559.26,561.13,557.29,559.94,7477.0,557.5063,559.3704,555.5425,558.1842,7477.0
2025-05-09 10:00:00,558.01,559.11,555.67,555.75,4635.0,556.2602,557.3568,553.9275,554.0073,4635.0
2025-05-09 10:30:00,556.81,557.7,554.89,557.6,8588.0,555.064,555.9512,553.15,555.8515,8588.0
2025-05-09 11:00:00,556.87,556.87,555.8,556.3,2287.0,555.1238,555.1238,554.0571,554.5556,2287.0
2025-05-09 11:30:00,556.3,558.05,555.88,557.37,6669.0,554.5556,556.3001,554.1369,555.6222,6669.0
2025-05-09 12:00:00,557.47,557.94,556.03,556.33,6025.0,555.7219,556.1904,554.2864,554.5855,6025.0
2025-05-09 12:30:00,556.62,556.62,554.87,555.28,9597.0,554.8746,554.8746,553.1301,553.5388,9597.0
2025-05-09 13:00:00,555.1,556.25,554.72,556.25,12977.0,553.3593,554.5057,552.9805,554.5057,12977.0
2025-05-09 13:30:00,556.02,557.0,555.61,557.0,5578.0,554.2764,555.2534,553.8677,555.2534,5578.0
2025-05-09 14:00:00,556.52,556.73,555.39,555.73,12134.0,554.7749,554.9842,553.6484,553.9874,12134.0
2025-05-09 14:30:00,555.83,556.26,555.52,555.88,6437.0,554.087,554.5157,553.778,554.1369,6437.0
2025-05-09 15:00:00,555.81,556.9,555.68,556.18,7504.0,554.0671,555.1537,553.9375,554.4359,7504.0
2025-05-09 15:30:00,556.01,557.53,555.24,556.55,30392.0,554.2665,555.7817,553.4989,554.8048,30392.0
2025-05-12 09:30:00,569.62,569.62,559.09,560.6,19278.0,567.8338,567.8338,557.3368,558.8421,19278.0
2025-05-12 10:00:00,561.12,567.41,558.4,564.39,9349.0,559.3605,565.6307,556.649,562.6202,9349.0
2025-05-12 10:30:00,563.98,567.33,561.71,565.44,8761.0,562.2115,565.551,559.9486,563.6669,8761.0
2025-05-12 11:00:00,565.35,566.84,564.1,565.15,6810.0,563.5772,565.0625,562.3311,563.3778,6810.0
2025-05-12 11:30:00,564.83,566.1,564.41,565.18,2509.0,563.0588,564.3248,562.6401,563.4077,2509.0
2025-05-12 12:00:00,565.18,566.69,565.18,566.04,3330.0,563.4077,564.913,563.4077,564.265,3330.0
2025-05-12 12:30:00,566.46,568.37,566.45,568.13,2561.0,564.6837,566.5877,564.6737,566.3485,2561.0
2025-05-12 13:00:00,567.55,568.82,567.45,567.62,4115.0,565.7703,567.0363,565.6706,565.8401,4115.0
2025-05-12 13:30:00,567.78,568.41,567.29,568.3,1537.0,565.9996,566.6276,565.5111,566.5179,1537.0
2025-05-12 14:00:00,568.2,569.97,568.19,568.63,6012.0,566.4183,568.1827,566.4083,566.8469,6012.0
2025-05-12 14:30:00,568.93,569.37,568.22,568.88,4913.0,567.146,567.5846,566.4382,567.0961,4913.0
2025-05-12 15:00:00,568.78,568.82,567.25,567.92,7496.0,566.9964,567.0363,565.4712,566.1391,7496.0
2025-05-12 15:30:00,567.92,569.21,565.97,569.21,26380.0,566.1391,567.4251,564.1952,567.4251,26380.0
2025-05-13 09:30:00,569.13,572.47,568.55,572.47,6731.0,567.3453,570.6749,566.7672,570.6749,6731.0
2025-05-13 10:00:00,572.46,574.54,571.17,572.48,10313.0,570.6649,572.7384,569.3789,570.6848,10313.0
2025-05-13 10:30:00,571.8,572.3,568.24,570.39,2977.0,570.007,570.5054,566.4581,568.6014,2977.0
2025-05-13 11:00:00,570.69,571.23,570.07,570.38,4503.0,568.9004,569.4387,568.2824,568.5914,4503.0
2025-05-13 11:30:00,570.81,572.09,568.82,568.82,8800.0,569.0201,570.2961,567.0363,567.0363,8800.0
2025-05-13 12:00:00,567.92,569.43,567.9,569.12,6847.0,566.1391,567.6444,566.1192,567.3354,6847.0
2025-05-13 12:30:00,569.12,570.07,568.94,569.17,3400.0,567.3354,568.2824,567.1559,567.3852,3400.0
2025-05-13 13:00:00,568.41,569.31,567.77,569.02,5391.0,566.6276,567.5248,565.9896,567.2357,5391.0
2025-05-13 13:30:00,569.48,569.79,568.79,569.47,7068.0,567.6942,568.0033,567.0064,567.6843,7068.0
2025-05-13 14:00:00,569.12,570.3,569.12,569.26,3033.0,567.3354,568.5117,567.3354,567.4749,3033.0
2025-05-13 14:30:00,569.26,569.57,568.67,569.57,7703.0,567.4749,567.784,566.8868,567.784,7703.0
2025-05-13 15:00:00,569.17,569.54,567.04,567.2,10872.0,567.3852,567.754,565.2619,565.4214,10872.0
2025-05-13 15:30:00,567.45,567.45,562.29,563.83,44680.0,565.6706,565.6706,560.5268,562.062,44680.0
2025-05-14 09:30:00,564.67,564.67,561.57,564.33,10171.0,562.8993,562.8993,559.809,562.5604,10171.0
2025-05-14 10:00:00,564.85,566.08,562.53,566.08,4379.0,563.0788,564.3049,560.766,564.3049,4379.0
2025-05-14 10:30:00,565.48,567.13,565.42,566.25,3010.0,563.7068,565.3516,563.647,564.4744,3010.0
2025-05-14 11:00:00,565.95,565.95,563.39,565.3,2610.0,564.1753,564.1753,561.6233,563.5273,2610.0
2025-05-14 11:30:00,565.74,567.09,564.35,564.39,1205.0,563.966,565.3117,562.5803,562.6202,1205.0
2025-05-14 12:00:00,564.44,564.84,563.96,563.96,1098.0,562.67,563.0688,562.1915,562.1915,1098.0
2025-05-14 12:30:00,563.93,565.03,563.93,564.26,2986.0,562.1616,563.2582,562.1616,562.4906,2986.0
2025-05-14 13:00:00,563.87,564.23,563.3,563.39,974.0,562.1018,562.4607,561.5336,561.6233,974.0
2025-05-14 13:30:00,563.12,564.39,562.98,564.17,3632.0,561.3542,562.6202,561.2146,562.4009,3632.0
2025-05-14 14:00:00,565.1,565.46,564.21,564.69,3528.0,563.328,563.6868,562.4408,562.9193,3528.0
2025-05-14 14:30:00,564.96,566.52,564.81,565.59,4775.0,563.1884,564.7435,563.0389,563.8164,4775.0
2025-05-14 15:00:00,565.49,566.99,564.84,566.14,13030.0,563.7167,565.212,563.0688,564.3647,13030.0
2025-05-14 15:30:00,566.05,567.74,565.29,566.58,41929.0,564.275,565.9597,563.5174,564.8033,41929.0
2025-05-15 09:30:00,565.68,573.43,565.68,572.09,15593.0,563.9062,571.6319,563.9062,570.2961,15593.0
2025-05-15 10:00:00,572.59,573.51,570.25,572.92,12419.0,570.7945,571.7116,568.4618,571.1234,12419.0
2025-05-15 10:30:00,573.33,574.35,572.33,573.85,7358.0,571.5322,572.549,570.5353,572.0505,7358.0
2025-05-15 11:00:00,574.05,575.74,574.05,574.96,9671.0,572.2499,573.9346,572.2499,573.1571,9671.0
2025-05-15 11:30:00,574.89,576.78,574.63,575.75,16445.0,573.0873,574.9713,572.8281,573.9446,16445.0
2025-05-15 12:00:00,575.93,575.93,572.94,572.95,22019.0,574.124,574.124,571.1434,571.1534,22019.0
2025-05-15 12:30:00,572.71,573.32,571.37,572.26,5226.0,570.9141,571.5222,569.5783,570.4655,5226.0
2025-05-15 13:00:00,572.33,573.91,572.33,572.83,6768.0,570.5353,572.1103,570.5353,571.0337,6768.0
2025-05-15 13:30:00,572.8,573.15,572.1,572.93,4482.0,571.0038,571.3527,570.306,571.1334,4482.0
2025-05-15 14:00:00,572.89,573.68,572.72,573.56,5685.0,571.0935,571.8811,570.9241,571.7614,5685.0
2025-05-15 14:30:00,573.69,574.84,572.32,573.04,14949.0,571.891,573.0374,570.5253,571.2431,14949.0
2025-05-15 15:00:00,573.25,574.63,572.84,573.25,12255.0,571.4524,572.8281,571.0437,571.4524,12255.0
2025-05-15 15:30:00,573.64,576.23,573.25,575.41,45558.0,571.8412,574.4231,571.4524,573.6056,45558.0
2025-05-16 09:30:00,574.71,578.43,574.0,574.99,74899.0,574.71,578.43,574.0,574.99,74899.0
2025-05-16 10:00:00,574.96,576.14,572.79,575.16,52785.0,574.96,576.14,572.79,575.16,52785.0
2025-05-16 10:30:00,575.22,575.8,574.42,574.58,8389.0,575.22,575.8,574.42,574.58,8389.0
2025-05-16 11:00:00,575.07,576.24,574.19,574.25,11040.0,575.07,576.24,574.19,574.25,11040.0
2025-05-16 11:30:00,573.97,574.32,569.41,569.56,33740.0,573.97,574.32,569.41,569.56,33740.0
2025-05-16 12:00:00,570.0,570.77,568.77,570.36,22205.0,570.0,570.77,568.77,570.36,22205.0
2025-05-16 12:30:00,570.69,571.66,570.62,571.45,8404.0,570.69,571.66,570.62,571.45,8404.0
2025-05-16 13:00:00,571.5,571.68,570.59,571.55,13990.0,571.5,571.68,570.59,571.55,13990.0
2025-05-16 13:30:00,571.07,571.36,570.22,570.34,3298.0,571.07,571.36,570.22,570.34,3298.0
2025-05-16 14:00:00,570.22,570.23,568.89,569.23,7689.0,570.22,570.23,568.89,569.23,7689.0
2025-05-16 14:30:00,569.1,570.37,567.82,569.68,34105.0,569.1,570.37,567.82,569.68,34105.0
2025-05-16 15:00:00,570.07,570.47,569.25,570.15,23714.0,570.07,570.47,569.25,570.15,23714.0
2025-05-16 15:30:00,569.96,572.41,569.45,571.88,58018.0,569.96,572.41,569.45,571.88,58018.0
2025-05-19 09:30:00,568.06,572.85,567.79,570.95,6535.0,568.06,572.85,567.79,570.95,6535.0
2025-05-19 10:00:00,571.0,574.1,571.0,572.33,5421.0,571.0,574.1,571.0,572.33,5421.0
2025-05-19 10:30:00,572.4,573.36,571.06,571.79,2919.0,572.4,573.36,571.06,571.79,2919.0
2025-05-19 11:00:00,571.36,572.49,570.85,571.58,2767.0,571.36,572.49,570.85,571.58,2767.0
2025-05-19 11:30:00,571.58,572.39,571.57,571.85,3146.0,571.58,572.39,571.57,571.85,3146.0
2025-05-19 12:00:00,572.32,574.71,572.19,573.68,3000.0,572.32,574.71,572.19,573.68,3000.0
2025-05-19 12:30:00,574.2,575.05,573.88,574.49,3360.0,574.2,575.05,573.88,574.49,3360.0
2025-05-19 13:00:00,574.62,574.8,573.62,574.31,6532.0,574.62,574.8,573.62,574.31,6532.0
2025-05-19 13:30:00,574.15,574.74,573.45,573.69,2748.0,574.15,574.74,573.45,573.69,2748.0
2025-05-19 14:00:00,573.07,573.14,572.45,573.14,4723.0,573.07,573.14,572.45,573.14,4723.0
2025-05-19 14:30:00,572.86,572.98,572.43,572.58,2048.0,572.86,572.98,572.43,572.58,2048.0
2025-05-19 15:00:00,572.97,572.97,571.45,571.77,3324.0,572.97,572.97,571.45,571.77,3324.0
2025-05-19 15:30:00,572.17,573.37,571.93,572.54,9097.0,572.17,573.37,571.93,572.54,9097.0
2025-05-20 09:30:00,569.29,574.18,569.29,572.57,10394.0,569.29,574.18,569.29,572.57,10394.0
2025-05-20 10:00:00,572.01,573.16,570.44,572.3,12967.0,572.01,573.16,570.44,572.3,12967.0
2025-05-20 10:30:00,572.17,572.68,570.55,570.76,5648.0,572.17,572.68,570.55,570.76,5648.0
2025-05-20 11:00:00,570.16,572.77,569.81,572.77,4801.0,570.16,572.77,569.81,572.77,4801.0
2025-05-20 11:30:00,572.66,572.85,570.9,571.28,6054.0,572.66,572.85,570.9,571.28,6054.0
2025-05-20 12:00:00,571.13,571.13,567.29,567.74,13505.0,571.13,571.13,567.29,567.74,13505.0
2025-05-20 12:30:00,567.73,569.48,567.73,569.47,3637.0,567.73,569.48,567.73,569.47,3637.0
2025-05-20 13:00:00,569.15,569.88,568.86,569.6,8272.0,569.15,569.88,568.86,569.6,8272.0
2025-05-20 13:30:00,569.51,570.34,569.47,570.34,3705.0,569.51,570.34,569.47,570.34,3705.0
2025-05-20 14:00:00,570.23,570.55,568.87,569.61,6716.0,570.23,570.55,568.87,569.61,6716.0
2025-05-20 14:30:00,569.07,569.82,568.54,569.67,9930.0,569.07,569.82,568.54,569.67,9930.0
2025-05-20 15:00:00,569.47,569.75,568.64,568.72,9435.0,569.47,569.75,568.64,568.72,9435.0
2025-05-20 15:30:00,568.97,571.29,568.81,571.15,27219.0,568.97,571.29,568.81,571.15,27219.0
2025-05-21 09:30:00,567.91,570.68,567.7,568.87,24309.0,567.91,570.68,567.7,568.87,24309.0
2025-05-21 10:00:00,568.79,569.59,565.4,565.4,31000.0,568.79,569.59,565.4,565.4,31000.0
2025-05-21 10:30:00,565.89,566.08,564.11,566.04,6848.0,565.89,566.08,564.11,566.04,6848.0
2025-05-21 11:00:00,566.04,566.63,564.37,565.9,33910.0,566.04,566.63,564.37,565.9,33910.0
2025-05-21 11:30:00,566.1,566.1,564.28,565.65,7015.0,566.1,566.1,564.28,565.65,7015.0
2025-05-21 12:00:00,564.7,565.43,563.9,564.27,4127.0,564.7,565.43,563.9,564.27,4127.0
2025-05-21 12:30:00,564.33,565.46,564.2,565.24,5035.0,564.33,565.46,564.2,565.24,5035.0
2025-05-21 13:00:00,565.15,565.72,560.77,560.95,4645.0,565.15,565.72,560.77,560.95,4645.0
2025-05-21 13:30:00,560.61,563.51,560.61,562.5,12060.0,560.61,563.51,560.61,562.5,12060.0
2025-05-21 14:00:00,562.07,562.27,560.98,561.98,8800.0,562.07,562.27,560.98,561.98,8800.0
2025-05-21 14:30:00,562.1,563.15,560.9,561.05,9340.0,562.1,563.15,560.9,561.05,9340.0
2025-05-21 15:00:00,560.93,561.57,559.74,559.75,8421.0,560.93,561.57,559.74,559.75,8421.0
2025-05-21 15:30:00,560.07,561.47,559.46,560.1,25338.0,560.07,561.47,559.46,560.1,25338.0
2025-05-22 09:30:00,559.52,562.47,559.52,561.2,10078.0,559.52,562.47,559.52,561.2,10078.0
2025-05-22 10:00:00,560.79,560.79,556.79,556.79,14285.0,560.79,560.79,556.79,556.79,14285.0
2025-05-22 10:30:00,557.0,558.46,556.44,558.46,3220.0,557.0,558.46,556.44,558.46,3220.0
2025-05-22 11:00:00,558.78,559.9,558.45,559.69,3739.0,558.78,559.9,558.45,559.69,3739.0
2025-05-22 11:30:00,559.62,560.39,559.61,560.28,1179.0,559.62,560.39,559.61,560.28,1179.0
2025-05-22 12:00:00,560.26,561.87,560.03,561.4,3812.0,560.26,561.87,560.03,561.4,3812.0
2025-05-22 12:30:00,560.84,560.85,560.52,560.52,1200.0,560.84,560.85,560.52,560.52,1200.0
2025-05-22 13:00:00,560.35,562.95,560.13,562.67,6588.0,560.35,562.95,560.13,562.67,6588.0
2025-05-22 13:30:00,563.85,564.31,562.98,564.31,4405.0,563.85,564.31,562.98,564.31,4405.0
2025-05-22 14:00:00,563.7,565.63,563.7,565.13,2965.0,563.7,565.63,563.7,565.13,2965.0
2025-05-22 14:30:00,565.0,565.68,564.12,565.67,4991.0,565.0,565.68,564.12,565.67,4991.0
2025-05-22 15:00:00,565.75,566.71,565.36,566.71,4810.0,565.75,566.71,565.36,566.71,4810.0
2025-05-22 15:30:00,566.8,566.8,563.4,563.88,29085.0,566.8,566.8,563.4,563.88,29085.0
2025-05-23 09:30:00,558.12,560.84,557.72,558.98,8534.0,558.12,560.84,557.72,558.98,8534.0
2025-05-23 10:00:00,558.46,558.46,556.66,558.46,2131.0,558.46,558.46,556.66,558.46,2131.0
2025-05-23 10:30:00,560.22,561.46,559.07,559.07,3160.0,560.22,561.46,559.07,559.07,3160.0
2025-05-23 11:00:00,558.48,560.27,558.47,560.27,1957.0,558.48,560.27,558.47,560.27,1957.0
2025-05-23 11:30:00,560.53,560.84,559.01,559.01,4378.0,560.53,560.84,559.01,559.01,4378.0
2025-05-23 12:00:00,559.07,559.5,558.49,559.5,1669.0,559.07,559.5,558.49,559.5,1669.0
2025-05-23 12:30:00,558.41,559.6,558.4,559.59,1762.0,558.41,559.6,558.4,559.59,1762.0
2025-05-23 13:00:00,559.74,560.37,559.6,560.18,815.0,559.74,560.37,559.6,560.18,815.0
2025-05-23 13:30:00,560.66,561.65,560.66,561.65,1220.0,560.66,561.65,560.66,561.65,1220.0
2025-05-23 14:00:00,561.8,562.2,559.93,559.95,3208.0,561.8,562.2,559.93,559.95,3208.0
2025-05-23 14:30:00,560.82,561.06,559.79,560.08,2231.0,560.82,561.06,559.79,560.08,2231.0
2025-05-23 15:00:00,559.95,560.51,558.78,559.12,3441.0,559.95,560.51,558.78,559.12,3441.0
2025-05-23 15:30:00,559.3,560.59,557.75,558.8,13033.0,559.3,560.59,557.75,558.8,13033.0
2025-05-27 09:30:00,563.76,564.43,561.28,563.75,11524.0,563.76,564.43,561.28,563.75,11524.0
2025-05-27 10:00:00,563.07,563.75,560.2,562.36,11071.0,563.07,563.75,560.2,562.36,11071.0
2025-05-27 10:30:00,562.63,563.0,561.96,561.96,2305.0,562.63,563.0,561.96,561.96,2305.0
2025-05-27 11:00:00,562.08,563.99,561.5,563.87,9248.0,562.08,563.99,561.5,563.87,9248.0
2025-05-27 11:30:00,564.51,564.76,564.24,564.5,3087.0,564.51,564.76,564.24,564.5,3087.0
2025-05-27 12:00:00,564.5,565.62,564.38,565.22,2990.0,564.5,565.62,564.38,565.22,2990.0
2025-05-27 12:30:00,565.47,566.39,565.47,565.95,702.0,565.47,566.39,565.47,565.95,702.0
2025-05-27 13:00:00,565.68,566.67,565.67,566.15,1245.0,565.68,566.67,565.67,566.15,1245.0
2025-05-27 13:30:00,566.14,567.49,566.14,567.49,5338.0,566.14,567.49,566.14,567.49,5338.0
2025-05-27 14:00:00,567.39,567.85,566.98,567.42,4899.0,567.39,567.85,566.98,567.42,4899.0
2025-05-27 14:30:00,567.85,568.05,566.9,566.97,11078.0,567.85,568.05,566.9,566.97,11078.0
2025-05-27 15:00:00,566.8,566.95,566.06,566.38,5709.0,566.8,566.95,566.06,566.38,5709.0
2025-05-27 15:30:00,566.09,566.95,565.34,566.94,20998.0,566.09,566.95,565.34,566.94,20998.0
2025-05-28 09:30:00,566.1,569.54,565.21,567.61,6477.0,566.1,569.54,565.21,567.61,6477.0
2025-05-28 10:00:00,567.53,567.64,565.78,566.33,5389.0,567.53,567.64,565.78,566.33,5389.0
2025-05-28 10:30:00,565.48,565.88,564.92,565.46,1787.0,565.48,565.88,564.92,565.46,1787.0
2025-05-28 11:00:00,565.68,565.91,564.53,565.17,1857.0,565.68,565.91,564.53,565.17,1857.0
2025-05-28 11:30:00,564.84,565.36,564.11,565.36,1948.0,564.84,565.36,564.11,565.36,1948.0
2025-05-28 12:00:00,565.66,565.68,565.66,565.68,400.0,565.66,565.68,565.66,565.68,400.0
2025-05-28 12:30:00,565.89,566.64,565.73,566.34,1975.0,565.89,566.64,565.73,566.34,1975.0
2025-05-28 13:00:00,566.18,566.7,566.04,566.04,1477.0,566.18,566.7,566.04,566.04,1477.0
2025-05-28 13:30:00,566.09,566.09,564.75,565.08,1416.0,566.09,566.09,564.75,565.08,1416.0
2025-05-28 14:00:00,565.08,566.3,565.04,566.24,3713.0,565.08,566.3,565.04,566.24,3713.0
2025-05-28 14:30:00,566.29,566.29,563.77,564.31,4040.0,566.29,566.29,563.77,564.31,4040.0
2025-05-28 15:00:00,564.62,565.07,563.61,563.61,1809.0,564.62,565.07,563.61,563.61,1809.0
2025-05-28 15:30:00,563.99,563.99,562.49,562.81,17922.0,563.99,563.99,562.49,562.81,17922.0
2025-05-29 09:30:00,565.0,566.8,563.1,565.33,18723.0,565.0,566.8,563.1,565.33,18723.0
2025-05-29 10:00:00,566.35,566.67,563.01,564.68,26850.0,566.35,566.67,563.01,564.68,26850.0
2025-05-29 10:30:00,563.76,564.25,561.03,561.62,2364.0,563.76,564.25,561.03,561.62,2364.0
2025-05-29 11:00:00,562.62,564.09,562.61,564.09,1960.0,562.62,564.09,562.61,564.09,1960.0
2025-05-29 11:30:00,563.12,563.67,561.51,561.51,7726.0,563.12,563.67,561.51,561.51,7726.0
2025-05-29 12:00:00,560.96,563.24,560.74,562.89,13626.0,560.96,563.24,560.74,562.89,13626.0
2025-05-29 12:30:00,562.9,564.16,562.9,564.13,3585.0,562.9,564.16,562.9,564.13,3585.0
2025-05-29 13:00:00,564.4,564.69,563.39,563.39,2900.0,564.4,564.69,563.39,563.39,2900.0
2025-05-29 13:30:00,563.97,564.18,563.51,563.98,9094.0,563.97,564.18,563.51,563.98,9094.0
2025-05-29 14:00:00,563.98,565.01,563.34,564.13,4679.0,563.98,565.01,563.34,564.13,4679.0
2025-05-29 14:30:00,564.25,565.81,564.25,564.99,4388.0,564.25,565.81,564.25,564.99,4388.0
2025-05-29 15:00:00,565.6,566.16,565.3,565.82,6993.0,565.6,566.16,565.3,565.82,6993.0
2025-05-29 15:30:00,566.1,567.23,565.56,566.0,28641.0,566.1,567.23,565.56,566.0,28641.0
2025-05-30 09:30:00,566.0,566.0,561.87,563.19,5563.0,566.0,566.0,561.87,563.19,5563.0
2025-05-30 10:00:00,563.63,564.22,562.7,562.85,19111.0,563.63,564.22,562.7,562.85,19111.0
2025-05-30 10:30:00,562.96,563.05,560.0,560.0,10768.0,562.96,563.05,560.0,560.0,10768.0
2025-05-30 11:00:00,560.13,560.62,558.78,560.02,4380.0,560.13,560.62,558.78,560.02,4380.0
2025-05-30 11:30:00,561.44,561.68,560.36,560.36,3202.0,561.44,561.68,560.36,560.36,3202.0
2025-05-30 12:00:00,560.46,561.28,558.86,558.88,4051.0,560.46,561.28,558.86,558.88,4051.0
2025-05-30 12:30:00,558.45,559.22,557.4,557.98,5333.0,558.45,559.22,557.4,557.98,5333.0
2025-05-30 13:00:00,558.59,558.59,556.9,557.53,3615.0,558.59,558.59,556.9,557.53,3615.0
2025-05-30 13:30:00,557.7,558.25,556.89,556.89,4277.0,557.7,558.25,556.89,556.89,4277.0
2025-05-30 14:00:00,557.25,559.49,557.24,559.49,13133.0,557.25,559.49,557.24,559.49,13133.0
2025-05-30 14:30:00,559.77,559.85,559.0,559.69,7730.0,559.77,559.85,559.0,559.69,7730.0
2025-05-30 15:00:00,559.96,562.55,559.96,562.43,9968.0,559.96,562.55,559.96,562.43,9968.0
2025-05-30 15:30:00,562.03,564.58,561.8,563.84,68107.0,562.03,564.58,561.8,563.84,68107.0
2025-06-02 09:30:00,557.65,559.26,544.55,553.0,29086.0,557.65,559.26,544.55,553.0,29086.0
2025-06-02 10:00:00,552.37,555.92,551.57,555.92,9336.0,552.37,555.92,551.57,555.92,9336.0
2025-06-02 10:30:00,556.01,558.53,556.01,558.53,5739.0,556.01,558.53,556.01,558.53,5739.0
2025-06-02 11:00:00,558.21,559.15,557.64,558.0,5755.0,558.21,559.15,557.64,558.0,5755.0
2025-06-02 11:30:00,558.02,559.57,558.02,559.54,2103.0,558.02,559.57,558.02,559.54,2103.0
2025-06-02 12:00:00,559.5,559.82,558.67,559.01,6075.0,559.5,559.82,558.67,559.01,6075.0
2025-06-02 12:30:00,558.79,560.07,558.11,560.06,5038.0,558.79,560.07,558.11,560.06,5038.0
2025-06-02 13:00:00,559.7,560.51,559.65,559.65,3225.0,559.7,560.51,559.65,559.65,3225.0
2025-06-02 13:30:00,559.76,561.29,559.68,560.96,1748.0,559.76,561.29,559.68,560.96,1748.0
2025-06-02 14:00:00,561.24,563.04,561.24,562.32,2902.0,561.24,563.04,561.24,562.32,2902.0
2025-06-02 14:30:00,561.5,562.84,561.5,562.84,1593.0,561.5,562.84,561.5,562.84,1593.0
2025-06-02 15:00:00,562.92,563.73,562.92,563.73,1720.0,562.92,563.73,562.92,563.73,1720.0
2025-06-02 15:30:00,563.59,564.31,562.94,564.31,14218.0,563.59,564.31,562.94,564.31,14218.0
2025-06-03 09:30:00,562.6,564.0,554.38,555.43,17418.0,562.6,564.0,554.38,555.43,17418.0
2025-06-03 10:00:00,555.98,559.23,555.65,559.11,26620.0,555.98,559.23,555.65,559.11,26620.0
2025-06-03 10:30:00,559.09,559.16,557.16,558.67,5394.0,559.09,559.16,557.16,558.67,5394.0
2025-06-03 11:00:00,559.41,560.89,559.41,560.4,1940.0,559.41,560.89,559.41,560.4,1940.0
2025-06-03 11:30:00,560.75,562.11,560.75,561.26,3156.0,560.75,562.11,560.75,561.26,3156.0
2025-06-03 12:00:00,561.4,564.15,560.98,563.98,12122.0,561.4,564.15,560.98,563.98,12122.0
2025-06-03 12:30:00,563.98,564.36,563.17,564.36,3575.0,563.98,564.36,563.17,564.36,3575.0
2025-06-03 13:00:00,564.55,566.06,564.5,565.59,1600.0,564.55,566.06,564.5,565.59,1600.0
2025-06-03 13:30:00,565.43,565.44,565.0,565.16,1406.0,565.43,565.44,565.0,565.16,1406.0
2025-06-03 14:00:00,565.0,566.05,564.27,566.02,3552.0,565.0,566.05,564.27,566.02,3552.0
2025-06-03 14:30:00,566.06,566.35,565.52,565.95,2704.0,566.06,566.35,565.52,565.95,2704.0
2025-06-03 15:00:00,566.08,566.12,565.11,565.28,4547.0,566.08,566.12,565.11,565.28,4547.0
2025-06-03 15:30:00,565.26,567.37,565.12,566.59,22036.0,565.26,567.37,565.12,566.59,22036.0
2025-06-04 09:30:00,568.19,568.19,565.35,566.5,4756.0,568.19,568.19,565.35,566.5,4756.0
2025-06-04 10:00:00,566.41,568.71,566.34,566.77,3687.0,566.41,568.71,566.34,566.77,3687.0
2025-06-04 10:30:00,566.76,567.84,566.0,567.0,3413.0,566.76,567.84,566.0,567.0,3413.0
2025-06-04 11:00:00,567.7,567.74,566.8,567.45,1357.0,567.7,567.74,566.8,567.45,1357.0
2025-06-04 11:30:00,567.14,569.09,567.14,569.09,788.0,567.14,569.09,567.14,569.09,788.0
2025-06-04 12:00:00,568.89,568.89,566.82,566.83,3695.0,568.89,568.89,566.82,566.83,3695.0
2025-06-04 12:30:00,566.88,567.86,566.74,566.74,2272.0,566.88,567.86,566.74,566.74,2272.0
2025-06-04 13:00:00,567.66,568.16,567.38,568.03,1117.0,567.66,568.16,567.38,568.03,1117.0
2025-06-04 13:30:00,568.23,569.06,568.23,568.4,2718.0,568.23,569.06,568.23,568.4,2718.0
2025-06-04 14:00:00,568.54,569.73,568.52,569.01,3599.0,568.54,569.73,568.52,569.01,3599.0
2025-06-04 14:30:00,569.09,569.1,568.1,568.3,2451.0,569.09,569.1,568.1,568.3,2451.0
2025-06-04 15:00:00,568.16,568.4,567.72,567.72,337.0,568.16,568.4,567.72,567.72,337.0
2025-06-04 15:30:00,568.43,569.0,566.54,567.02,19528.0,568.43,569.0,566.54,567.02,19528.0
2025-06-05 09:30:00,568.93,568.93,562.93,562.94,8778.0,568.93,568.93,562.93,562.94,8778.0
2025-06-05 10:00:00,562.93,563.95,562.06,562.92,6445.0,562.93,563.95,562.06,562.92,6445.0
2025-06-05 10:30:00,562.75,563.3,561.15,562.94,8231.0,562.75,563.3,561.15,562.94,8231.0
2025-06-05 11:00:00,563.15,564.64,563.15,564.54,3718.0,563.15,564.64,563.15,564.54,3718.0
2025-06-05 11:30:00,565.01,566.32,564.79,565.52,2834.0,565.01,566.32,564.79,565.52,2834.0
2025-06-05 12:00:00,565.53,566.49,565.17,566.05,4891.0,565.53,566.49,565.17,566.05,4891.0
2025-06-05 12:30:00,565.78,566.04,562.78,563.23,1378.0,565.78,566.04,562.78,563.23,1378.0
2025-06-05 13:00:00,563.18,565.13,563.18,564.96,2695.0,563.18,565.13,563.18,564.96,2695.0
2025-06-05 13:30:00,565.1,565.87,564.89,565.52,2191.0,565.1,565.87,564.89,565.52,2191.0
2025-06-05 14:00:00,564.68,564.68,562.94,564.48,2743.0,564.68,564.68,562.94,564.48,2743.0
2025-06-05 14:30:00,564.66,565.71,564.65,565.0,3633.0,564.66,565.71,564.65,565.0,3633.0
2025-06-05 15:00:00,565.46,565.82,564.06,564.35,10874.0,565.46,565.82,564.06,564.35,10874.0
2025-06-05 15:30:00,564.82,566.27,563.5,563.74,18150.0,564.82,566.27,563.5,563.74,18150.0
2025-06-06 09:30:00,566.4,569.56,564.6,569.25,11831.0,566.4,569.56,564.6,569.25,11831.0
2025-06-06 10:00:00,569.11,569.23,568.16,568.91,2632.0,569.11,569.23,568.16,568.91,2632.0
2025-06-06 10:30:00,568.25,568.25,566.11,566.46,4091.0,568.25,568.25,566.11,566.46,4091.0
2025-06-06 11:00:00,566.59,567.07,564.89,566.1,2000.0,566.59,567.07,564.89,566.1,2000.0
2025-06-06 11:30:00,565.97,566.28,565.72,566.28,1380.0,565.97,566.28,565.72,566.28,1380.0
2025-06-06 12:00:00,566.6,566.82,565.86,566.13,2087.0,566.6,566.82,565.86,566.13,2087.0
2025-06-06 12:30:00,566.13,566.13,564.55,564.99,2363.0,566.13,566.13,564.55,564.99,2363.0
2025-06-06 13:00:00,564.7,565.65,564.7,565.61,1039.0,564.7,565.65,564.7,565.61,1039.0
2025-06-06 13:30:00,565.8,566.52,565.73,566.02,1206.0,565.8,566.52,565.73,566.02,1206.0
2025-06-06 14:00:00,567.44,567.81,567.38,567.39,1318.0,567.44,567.81,567.38,567.39,1318.0
2025-06-06 14:30:00,567.94,568.78,567.84,568.56,2100.0,567.94,568.78,567.84,568.56,2100.0
2025-06-06 15:00:00,568.49,569.64,568.44,569.29,2837.0,568.49,569.64,568.44,569.29,2837.0
2025-06-06 15:30:00,569.28,569.75,568.0,568.64,20293.0,569.28,569.75,568.0,568.64,20293.0
2025-06-09 09:30:00,567.78,569.22,563.23,563.77,7798.0,567.78,569.22,563.23,563.77,7798.0
2025-06-09 10:00:00,564.38,564.48,559.87,560.2,9009.0,564.38,564.48,559.87,560.2,9009.0
2025-06-09 10:30:00,559.89,560.41,558.43,559.35,10275.0,559.89,560.41,558.43,559.35,10275.0
2025-06-09 11:00:00,560.11,561.3,559.48,560.88,4861.0,560.11,561.3,559.48,560.88,4861.0
2025-06-09 11:30:00,561.41,563.6,561.41,562.5,9938.0,561.41,563.6,561.41,562.5,9938.0
2025-06-09 12:00:00,562.88,562.88,561.45,561.45,6674.0,562.88,562.88,561.45,561.45,6674.0
2025-06-09 12:30:00,561.96,562.05,559.82,561.25,14841.0,561.96,562.05,559.82,561.25,14841.0
2025-06-09 13:00:00,561.46,561.83,560.7,560.7,5716.0,561.46,561.83,560.7,560.7,5716.0
2025-06-09 13:30:00,560.82,560.82,559.67,559.67,2505.0,560.82,560.82,559.67,559.67,2505.0
2025-06-09 14:00:00,559.54,559.57,557.47,558.62,18547.0,559.54,559.57,557.47,558.62,18547.0
2025-06-09 14:30:00,558.38,559.54,557.66,559.34,6014.0,558.38,559.54,557.66,559.34,6014.0
2025-06-09 15:00:00,559.36,561.1,558.84,560.08,35368.0,559.36,561.1,558.84,560.08,35368.0
2025-06-09 15:30:00,560.13,560.13,557.3,557.99,30553.0,560.13,560.13,557.3,557.99,30553.0
2025-06-10 09:30:00,558.96,559.17,556.54,559.17,19492.0,558.96,559.17,556.54,559.17,19492.0
2025-06-10 10:00:00,559.83,562.5,558.55,562.25,20828.0,559.83,562.5,558.55,562.25,20828.0
2025-06-10 10:30:00,561.77,563.26,559.96,560.84,20174.0,561.77,563.26,559.96,560.84,20174.0
2025-06-10 11:00:00,560.85,561.45,559.83,560.13,18339.0,560.85,561.45,559.83,560.13,18339.0
2025-06-10 11:30:00,559.66,559.76,558.6,559.15,4707.0,559.66,559.76,558.6,559.15,4707.0
2025-06-10 12:00:00,559.15,559.35,558.53,558.65,1421.0,559.15,559.35,558.53,558.65,1421.0
2025-06-10 12:30:00,558.63,559.19,558.31,558.31,3683.0,558.63,559.19,558.31,558.31,3683.0
2025-06-10 13:00:00,558.24,558.4,557.27,558.05,4261.0,558.24,558.4,557.27,558.05,4261.0
2025-06-10 13:30:00,558.12,559.23,558.11,558.37,2882.0,558.12,559.23,558.11,558.37,2882.0
2025-06-10 14:00:00,557.45,558.38,557.45,557.54,3188.0,557.45,558.38,557.45,557.54,3188.0
2025-06-10 14:30:00,558.27,558.27,556.5,557.04,8237.0,558.27,558.27,556.5,557.04,8237.0
2025-06-10 15:00:00,557.38,557.65,556.29,556.93,6049.0,557.38,557.65,556.29,556.93,6049.0
2025-06-10 15:30:00,556.98,558.46,556.09,558.0,18169.0,556.98,558.46,556.09,558.0,18169.0
2025-06-11 09:30:00,557.62,559.09,557.04,558.4,12726.0,557.62,559.09,557.04,558.4,12726.0
2025-06-11 10:00:00,559.15,560.53,558.8,560.04,7270.0,559.15,560.53,558.8,560.04,7270.0
2025-06-11 10:30:00,560.0,560.2,559.25,559.25,5638.0,560.0,560.2,559.25,559.25,5638.0
2025-06-11 11:00:00,559.64,560.59,559.64,560.04,7510.0,559.64,560.59,559.64,560.04,7510.0
2025-06-11 11:30:00,559.45,559.9,558.45,559.03,3175.0,559.45,559.9,558.45,559.03,3175.0
2025-06-11 12:00:00,559.09,559.3,558.03,559.24,18248.0,559.09,559.3,558.03,559.24,18248.0
2025-06-11 12:30:00,559.25,559.48,558.3,558.94,16126.0,559.25,559.48,558.3,558.94,16126.0
2025-06-11 13:00:00,558.96,559.15,558.61,559.11,4048.0,558.96,559.15,558.61,559.11,4048.0
2025-06-11 13:30:00,558.94,560.0,558.65,559.05,19229.0,558.94,560.0,558.65,559.05,19229.0
2025-06-11 14:00:00,558.95,558.95,554.99,555.09,16598.0,558.95,558.95,554.99,555.09,16598.0
2025-06-11 14:30:00,555.2,556.74,554.45,554.45,75098.0,555.2,556.74,554.45,554.45,75098.0
2025-06-11 15:00:00,554.75,555.23,554.11,555.15,37791.0,554.75,555.23,554.11,555.15,37791.0
2025-06-11 15:30:00,554.75,554.82,553.02,554.4,44130.0,554.75,554.82,553.02,554.4,44130.0
2025-06-12 09:30:00,552.25,552.25,547.85,550.97,13277.0,552.25,552.25,547.85,550.97,13277.0
2025-06-12 10:00:00,550.13,553.68,550.07,552.31,11692.0,550.13,553.68,550.07,552.31,11692.0
2025-06-12 10:30:00,552.67,553.78,552.67,553.5,3563.0,552.67,553.78,552.67,553.5,3563.0
2025-06-12 11:00:00,553.65,554.38,553.41,553.7,3270.0,553.65,554.38,553.41,553.7,3270.0
2025-06-12 11:30:00,553.7,554.66,553.53,554.24,9899.0,553.7,554.66,553.53,554.24,9899.0
2025-06-12 12:00:00,554.3,554.49,553.73,554.11,9093.0,554.3,554.49,553.73,554.11,9093.0
2025-06-12 12:30:00,553.87,554.63,553.57,553.92,9370.0,553.87,554.63,553.57,553.92,9370.0
2025-06-12 13:00:00,553.9,554.65,553.1,553.22,5476.0,553.9,554.65,553.1,553.22,5476.0
2025-06-12 13:30:00,553.22,553.58,552.86,553.05,3007.0,553.22,553.58,552.86,553.05,3007.0
2025-06-12 14:00:00,553.04,553.23,552.7,553.13,7157.0,553.04,553.23,552.7,553.13,7157.0
2025-06-12 14:30:00,553.27,554.22,553.1,554.22,6209.0,553.27,554.22,553.1,554.22,6209.0
2025-06-12 15:00:00,554.32,554.66,554.02,554.02,3840.0,554.32,554.66,554.02,554.02,3840.0
2025-06-12 15:30:00,554.1,555.25,553.37,555.04,40132.0,554.1,555.25,553.37,555.04,40132.0
2025-06-13 09:30:00,549.64,550.99,542.75,544.67,8535.0,549.64,550.99,542.75,544.67,8535.0
2025-06-13 10:00:00,545.11,547.48,544.8,544.83,13629.0,545.11,547.48,544.8,544.83,13629.0
2025-06-13 10:30:00,545.04,546.69,544.05,546.13,9115.0,545.04,546.69,544.05,546.13,9115.0
2025-06-13 11:00:00,546.13,547.06,545.15,546.81,10448.0,546.13,547.06,545.15,546.81,10448.0
2025-06-13 11:30:00,546.71,548.89,546.46,548.37,4262.0,546.71,548.89,546.46,548.37,4262.0
2025-06-13 12:00:00,548.11,548.55,547.97,548.55,985.0,548.11,548.55,547.97,548.55,985.0
2025-06-13 12:30:00,548.04,548.04,547.11,547.3,5128.0,548.04,548.04,547.11,547.3,5128.0
2025-06-13 13:00:00,547.57,547.57,544.89,545.11,10902.0,547.57,547.57,544.89,545.11,10902.0
2025-06-13 13:30:00,545.01,545.01,543.75,544.2,3284.0,545.01,545.01,543.75,544.2,3284.0
2025-06-13 14:00:00,544.79,545.02,541.77,542.55,3992.0,544.79,545.02,541.77,542.55,3992.0
2025-06-13 14:30:00,542.06,542.06,540.34,541.54,12982.0,542.06,542.06,540.34,541.54,12982.0
2025-06-13 15:00:00,541.81,542.15,541.07,541.62,5721.0,541.81,542.15,541.07,541.62,5721.0
2025-06-13 15:30:00,541.48,543.07,541.42,542.74,37532.0,541.48,543.07,541.42,542.74,37532.0
2025-06-16 09:30:00,546.27,551.0,546.27,549.28,11899.0,546.27,551.0,546.27,549.28,11899.0
2025-06-16 10:00:00,549.78,551.55,549.78,551.11,15387.0,549.78,551.55,549.78,551.11,15387.0
2025-06-16 10:30:00,551.25,551.77,550.29,550.3,3794.0,551.25,551.77,550.29,550.3,3794.0
2025-06-16 11:00:00,550.86,550.98,548.71,548.71,3694.0,550.86,550.98,548.71,548.71,3694.0
2025-06-16 11:30:00,548.9,551.74,548.9,550.56,16982.0,548.9,551.74,548.9,550.56,16982.0
2025-06-16 12:00:00,550.6,550.85,549.72,550.06,3468.0,550.6,550.85,549.72,550.06,3468.0
2025-06-16 12:30:00,550.06,550.4,549.1,549.25,2557.0,550.06,550.4,549.1,549.25,2557.0
2025-06-16 13:00:00,549.25,549.25,548.72,548.96,3366.0,549.25,549.25,548.72,548.96,3366.0
2025-06-16 13:30:00,549.45,549.8,547.15,547.15,1906.0,549.45,549.8,547.15,547.15,1906.0
2025-06-16 14:00:00,547.47,547.95,547.23,547.42,4788.0,547.47,547.95,547.23,547.42,4788.0
2025-06-16 14:30:00,546.94,547.0,546.09,546.73,3322.0,546.94,547.0,546.09,546.73,3322.0
2025-06-16 15:00:00,546.7,546.96,546.16,546.42,7245.0,546.7,546.96,546.16,546.42,7245.0
2025-06-16 15:30:00,546.29,547.28,545.82,547.25,28342.0,546.29,547.28,545.82,547.25,28342.0
2025-06-17 09:30:00,543.5,547.43,543.5,545.88,6569.0,543.5,547.43,543.5,545.88,6569.0
2025-06-17 10:00:00,547.0,547.0,545.58,545.91,7640.0,547.0,547.0,545.58,545.91,7640.0
2025-06-17 10:30:00,545.95,547.57,545.0,546.83,10197.0,545.95,547.57,545.0,546.83,10197.0
2025-06-17 11:00:00,546.83,546.98,545.84,546.09,8144.0,546.83,546.98,545.84,546.09,8144.0
2025-06-17 11:30:00,545.84,546.72,545.5,546.08,4415.0,545.84,546.72,545.5,546.08,4415.0
2025-06-17 12:00:00,545.91,547.03,545.75,546.32,4790.0,545.91,547.03,545.75,546.32,4790.0
2025-06-17 12:30:00,546.57,547.04,546.0,546.0,3217.0,546.57,547.04,546.0,546.0,3217.0
2025-06-17 13:00:00,545.81,546.77,545.7,545.8,5284.0,545.81,546.77,545.7,545.8,5284.0
2025-06-17 13:30:00,545.22,546.35,545.2,546.04,6413.0,545.22,546.35,545.2,546.04,6413.0
2025-06-17 14:00:00,545.79,546.22,545.45,545.57,9384.0,545.79,546.22,545.45,545.57,9384.0
2025-06-17 14:30:00,545.58,546.63,545.08,546.63,4453.0,545.58,546.63,545.08,546.63,4453.0
2025-06-17 15:00:00,546.34,547.37,545.96,547.25,4591.0,546.34,547.37,545.96,547.25,4591.0
2025-06-17 15:30:00,547.25,549.3,546.92,548.76,37860.0,547.25,549.3,546.92,548.76,37860.0
2025-06-18 09:30:00,547.28,547.28,540.86,544.77,23356.0,547.28,547.28,540.86,544.77,23356.0
2025-06-18 10:00:00,544.22,548.23,543.0,546.91,20456.0,544.22,548.23,543.0,546.91,20456.0
2025-06-18 10:30:00,547.18,547.64,545.55,546.13,8011.0,547.18,547.64,545.55,546.13,8011.0
2025-06-18 11:00:00,545.56,546.48,544.27,545.44,8736.0,545.56,546.48,544.27,545.44,8736.0
2025-06-18 11:30:00,545.83,546.34,544.86,546.34,3191.0,545.83,546.34,544.86,546.34,3191.0
2025-06-18 12:00:00,545.88,547.68,545.87,546.48,2400.0,545.88,547.68,545.87,546.48,2400.0
2025-06-18 12:30:00,546.59,547.33,546.28,546.45,5973.0,546.59,547.33,546.28,546.45,5973.0
2025-06-18 13:00:00,546.5,547.38,546.34,546.81,3067.0,546.5,547.38,546.34,546.81,3067.0
2025-06-18 13:30:00,546.56,549.6,546.48,549.12,5535.0,546.56,549.6,546.48,549.12,5535.0
2025-06-18 14:00:00,549.54,550.68,547.51,548.56,5339.0,549.54,550.68,547.51,548.56,5339.0
2025-06-18 14:30:00,548.68,549.6,545.52,545.52,9762.0,548.68,549.6,545.52,545.52,9762.0
2025-06-18 15:00:00,544.79,547.65,544.78,545.4,7861.0,544.79,547.65,544.78,545.4,7861.0
2025-06-18 15:30:00,545.14,546.51,543.28,543.74,36921.0,545.14,546.51,543.28,543.74,36921.0
2025-06-20 09:30:00,546.0,547.52,543.15,545.23,79054.0,546.0,547.52,543.15,545.23,79054.0
2025-06-20 10:00:00,545.37,546.73,545.02,545.35,6892.0,545.37,546.73,545.02,545.35,6892.0
2025-06-20 10:30:00,545.0,546.63,545.0,545.83,2733.0,545.0,546.63,545.0,545.83,2733.0
2025-06-20 11:00:00,545.8,546.87,545.8,546.46,5593.0,545.8,546.87,545.8,546.46,5593.0
2025-06-20 11:30:00,546.1,547.15,545.2,545.25,5361.0,546.1,547.15,545.2,545.25,5361.0
2025-06-20 12:00:00,545.25,546.3,544.1,546.09,14216.0,545.25,546.3,544.1,546.09,14216.0
2025-06-20 12:30:00,546.48,547.24,546.26,546.26,3759.0,546.48,547.24,546.26,546.26,3759.0
2025-06-20 13:00:00,546.65,547.37,544.59,545.13,14452.0,546.65,547.37,544.59,545.13,14452.0
2025-06-20 13:30:00,544.6,545.16,544.15,544.22,2747.0,544.6,545.16,544.15,544.22,2747.0
2025-06-20 14:00:00,543.91,544.89,543.91,544.18,4225.0,543.91,544.89,543.91,544.18,4225.0
2025-06-20 14:30:00,544.0,544.01,541.47,541.74,5274.0,544.0,544.01,541.47,541.74,5274.0
2025-06-20 15:00:00,542.08,542.69,541.96,542.2,4515.0,542.08,542.69,541.96,542.2,4515.0
2025-06-20 15:30:00,542.47,545.28,541.48,544.96,50087.0,542.47,545.28,541.48,544.96,50087.0